1. Share Prices

  2. Tlou Energy Limited (TLOU)

0.70p+0.00 (+0.00%)08 Nov 2024, 15:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tlou Energy Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 20240.70p0.72p0.66p0.70p1,597,156
Nov 6, 20240.63p0.68p0.60p0.65p4,578,205
Nov 5, 20240.68p0.70p0.60p0.63p1,474,258
Nov 4, 20240.68p0.70p0.65p0.68p277,566
Nov 1, 20240.68p0.69p0.62p0.68p2,982,475
Oct 31, 20240.68p0.70p0.65p0.68p1,690,541
Oct 30, 20240.63p0.75p0.63p0.68p9,675,134
Oct 29, 20240.75p0.81p0.60p0.69p8,791,137
Oct 28, 20240.95p0.90p0.70p0.75p17,058,584
Oct 25, 20241.30p1.40p1.10p1.23p3,007,032
Oct 24, 20241.30p1.41p1.41p1.30p14,230
Oct 23, 20241.30p1.40p1.20p1.30p901,535
Oct 22, 20241.30p1.40p1.20p1.30p112,683
Oct 21, 20241.30p1.40p1.20p1.30p247,220
Oct 18, 20241.30p1.30p1.25p1.30p991,670
Oct 17, 20241.25p1.40p1.25p1.30p1,111,158
Oct 16, 20241.25p1.27p1.25p1.25p46,154
Oct 15, 20241.25p1.30p1.20p1.25p9,798
Oct 14, 20241.25p1.28p1.20p1.25p152,879
Oct 10, 20241.25p1.25p1.25p1.25p150
Oct 9, 20241.25p1.28p1.20p1.25p6,933
Oct 8, 20241.25p1.30p1.20p1.25p153,168
Oct 7, 20241.30p1.33p1.20p1.25p1,022,511
Oct 4, 20241.30p1.32p1.20p1.30p110,000
Oct 3, 20241.35p1.38p1.25p1.30p1,372,037
Oct 2, 20241.35p1.30p1.30p1.35p86,294
Oct 1, 20241.35p1.33p1.30p1.35p215,954
Sep 30, 20241.35p1.40p1.30p1.35p471,465
Sep 27, 20241.35p1.38p1.30p1.35p171,505
Sep 26, 20241.40p1.40p1.30p1.35p949,018
Sep 25, 20241.40p1.45p1.30p1.40p375,678
Sep 24, 20241.40p1.43p1.43p1.40p176,064
Sep 23, 20241.40p1.43p1.33p1.40p166,007
Sep 20, 20241.40p1.44p1.30p1.40p62,037
Sep 19, 20241.40p1.44p1.36p1.40p174,584
Sep 18, 20241.40p1.44p1.44p1.40p33,133
Sep 17, 20241.40p1.50p1.36p1.40p309,176
Sep 16, 20241.40p1.44p1.44p1.40p319,444
Sep 13, 20241.40p1.44p1.39p1.35p117,492
Sep 12, 20241.45p1.50p1.30p1.40p1,342,219
Sep 11, 20241.45p1.50p1.40p1.45p209,721
Sep 10, 20241.55p1.50p1.45p1.45p541,038
Sep 9, 20241.55p1.60p1.43p1.55p716,315
Sep 6, 20241.55p1.58p1.50p1.55p76,628
Sep 5, 20241.60p1.68p1.41p1.55p610,508
Sep 4, 20241.70p1.73p1.50p1.60p574,050
Sep 3, 20241.70p1.80p1.60p1.70p208,314
Sep 2, 20241.80p1.85p1.70p1.70p328,647
Aug 30, 20241.80p1.90p1.70p1.80p319,329
Aug 29, 20241.80p1.86p1.70p1.80p296,279
12345
Showing 1 to 50 of 240

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.