1.50p+0.00 (+0.00%)19 Feb 2024, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tlou Energy Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 19, 20241.50p1.48p1.48p1.50p25,000
Feb 16, 20241.50p1.48p1.48p1.50p12,000
Feb 15, 20241.50p1.57p1.48p1.50p250,057
Feb 14, 20241.50p1.60p1.37p1.37p439,408
Feb 13, 20241.50p1.59p1.47p1.50p1,452,712
Feb 12, 20241.50p1.59p1.49p1.50p133,918
Feb 9, 20241.50p1.60p1.40p1.50p1,445,201
Feb 8, 20241.50p1.51p1.49p1.50p84,697
Feb 7, 20241.45p1.60p1.40p1.50p5,603
Feb 6, 20241.52p1.60p1.49p1.50p444,544
Feb 5, 20241.40p1.60p1.30p1.52p3,401,066
Feb 2, 20241.55p1.58p1.50p1.55p908,239
Feb 1, 20241.52p1.54p1.50p1.55p328,612
Jan 31, 20241.50p1.47p1.40p1.52p428,754
Jan 30, 20241.50p1.55p1.40p1.50p157,624
Jan 29, 20241.55p1.60p1.42p1.50p101,562
Jan 26, 20241.55p1.50p1.50p1.55p1,204,118
Jan 25, 20241.55p1.50p1.50p1.55p2,814
Jan 24, 20241.55p1.50p1.50p1.55p96,121
Jan 23, 20241.60p1.70p1.70p1.60p205
Jan 19, 20241.60p1.50p1.50p1.60p18,264
Jan 18, 20241.60p1.60p1.52p1.60p114,285
Jan 17, 20241.60p1.50p1.50p1.60p5,064
Jan 16, 20241.60p1.70p1.61p1.60p30,962
Jan 15, 20241.60p1.62p1.53p1.60p69,172
Jan 12, 20241.60p1.62p1.51p1.60p253,025
Jan 11, 20241.60p1.62p1.62p1.60p62,187
Jan 10, 20241.65p1.66p1.60p1.60p48,690
Jan 9, 20241.65p1.60p1.60p1.65p119,412
Jan 8, 20241.65p1.70p1.60p1.65p282,073
Jan 5, 20241.65p1.65p1.65p1.65p12,122
Jan 4, 20241.65p1.70p1.61p1.70p52,926
Jan 2, 20241.65p1.70p1.60p1.65p13,695
Dec 29, 20231.65p1.70p1.60p1.65p2,106
Dec 28, 20231.65p1.67p1.49p1.49p545,708
Dec 27, 20231.65p1.67p1.55p1.65p392,977
Dec 22, 20231.65p1.70p1.49p1.65p66,664
Dec 21, 20231.65p1.70p1.49p1.65p100,207
Dec 18, 20231.22p1.25p1.18p1.22p383,931
Dec 15, 20231.22p1.33p1.33p1.22p7,556
Dec 14, 20231.22p1.20p1.20p1.22p200,000
Dec 13, 20231.22p1.19p1.11p1.22p723,850
Dec 12, 20231.22p1.23p1.18p1.22p314,529
Dec 11, 20231.22p1.19p1.19p1.22p8,620
Dec 8, 20231.24p1.26p1.18p1.22p265,752
Dec 7, 20231.24p1.26p1.18p1.24p336,688
Dec 6, 20231.22p1.26p1.21p1.24p146,192
Dec 5, 20231.20p1.22p1.17p1.22p126,007
Dec 4, 20231.22p1.22p1.16p1.20p119,385
Dec 1, 20231.22p1.24p1.16p1.22p574,955
Showing 1 to 50 of 243