Market data

Select a section

Triple Point Energy Transition

(TENT)
Sector: Closed End Investments
47.10p
-24.70p -34.40
Last updated: 14:28:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 46.40p 49.10p 45.20p 71.80p 429,343
18/09/2024 72.20p 72.20p 71.40p 71.80p 1,771,156
17/09/2024 71.80p 72.20p 71.38p 71.90p 667,418
16/09/2024 72.20p 72.20p 71.40p 71.70p 841,043
13/09/2024 72.00p 72.00p 71.30p 71.60p 593,477
12/09/2024 72.00p 72.20p 71.20p 71.60p 371,034
11/09/2024 71.80p 72.00p 71.00p 71.30p 237,914
10/09/2024 71.80p 72.00p 71.20p 71.60p 115,944
09/09/2024 72.00p 72.07p 71.00p 71.50p 450,503
06/09/2024 71.80p 75.00p 71.00p 71.60p 1,764,695
05/09/2024 70.00p 70.40p 68.60p 69.20p 222,524
04/09/2024 70.40p 71.00p 69.60p 70.50p 104,270
03/09/2024 71.00p 72.00p 70.00p 70.50p 4,831,760
02/09/2024 70.40p 71.80p 70.00p 71.20p 527,740
30/08/2024 70.40p 71.42p 70.39p 71.20p 52,700
29/08/2024 70.40p 71.20p 70.02p 71.20p 51,240
28/08/2024 70.60p 72.00p 69.77p 71.00p 130,604
27/08/2024 69.20p 71.55p 69.20p 70.60p 200,275
26/08/2024 72.00p 72.00p 69.40p 70.50p 6,225,720
23/08/2024 72.00p 72.00p 69.40p 70.50p 6,225,720
22/08/2024 72.00p 72.00p 69.40p 70.50p 6,225,720
21/08/2024 67.00p 70.50p 69.00p 70.50p 31,600
20/08/2024 67.00p 70.00p 67.00p 69.50p 7,612,771
19/08/2024 67.00p 69.00p 68.05p 69.00p 12,433
16/08/2024 67.00p 70.00p 68.00p 69.00p 39,037
15/08/2024 67.00p 70.12p 67.00p 68.50p 69,183
14/08/2024 67.00p 69.16p 66.16p 68.70p 2,484,889
13/08/2024 66.00p 70.00p 66.40p 67.70p 1,052,965
12/08/2024 66.00p 68.32p 66.10p 67.50p 54,181
09/08/2024 66.00p 68.00p 66.05p 67.00p 45,837
08/08/2024 66.00p 68.00p 66.00p 66.50p 113,882
07/08/2024 65.00p 71.00p 64.85p 66.00p 150,803
06/08/2024 65.00p 67.00p 64.36p 66.00p 405,309
05/08/2024 65.00p 69.40p 63.93p 66.20p 348,658
02/08/2024 68.40p 69.40p 66.88p 67.80p 37,837
01/08/2024 69.00p 69.87p 68.40p 69.70p 12,858
31/07/2024 69.80p 71.00p 68.40p 69.70p 91,548
30/07/2024 69.80p 72.00p 68.40p 68.40p 80,734
29/07/2024 68.40p 69.34p 68.80p 69.10p 15,739
26/07/2024 68.40p 69.82p 68.87p 69.40p 72,391
25/07/2024 68.40p 69.82p 68.75p 69.40p 132,501
24/07/2024 68.40p 70.20p 68.40p 69.40p 17,502
23/07/2024 68.40p 70.20p 67.88p 69.30p 16,023,161
22/07/2024 68.40p 71.00p 68.00p 68.50p 206,346
19/07/2024 68.40p 74.00p 64.00p 68.80p 250,095
18/07/2024 67.00p 69.72p 67.53p 69.00p 31,340
17/07/2024 67.00p 71.00p 67.50p 69.20p 225,535
16/07/2024 67.00p 71.00p 67.00p 69.50p 282,234
15/07/2024 67.00p 70.00p 66.40p 68.30p 64,348
12/07/2024 67.00p 69.16p 67.33p 68.50p 85,858
11/07/2024 67.00p 70.00p 66.00p 68.20p 42,850
10/07/2024 67.00p 70.00p 66.00p 68.00p 77,627
09/07/2024 67.00p 70.00p 66.00p 68.00p 18,011
08/07/2024 67.00p 69.12p 66.86p 68.00p 37,589
05/07/2024 67.00p 69.80p 66.88p 68.20p 47,301
04/07/2024 67.60p 72.00p 65.42p 68.00p 201,599
03/07/2024 67.60p 68.00p 65.40p 66.70p 307,826
02/07/2024 65.80p 69.20p 65.40p 66.00p 269,531
01/07/2024 65.80p 66.60p 65.40p 65.70p 501,947
28/06/2024 66.20p 66.20p 65.76p 66.10p 163,239
27/06/2024 66.00p 66.37p 65.86p 66.10p 92,724
26/06/2024 66.00p 67.60p 65.80p 66.70p 102,064
25/06/2024 67.40p 67.80p 66.04p 67.30p 449,835
24/06/2024 63.00p 69.60p 59.97p 65.80p 976,509
21/06/2024 60.00p 62.99p 59.00p 61.00p 2,360
20/06/2024 60.00p 61.00p 59.96p 61.00p 38,073
19/06/2024 60.00p 64.00p 60.00p 61.00p 119,650
18/06/2024 60.00p 64.00p 60.00p 62.00p 57,182
17/06/2024 60.00p 62.00p 60.48p 62.00p 11,000
14/06/2024 60.00p 62.00p 60.48p 62.00p 6,751
13/06/2024 60.00p 66.00p 60.00p 62.00p 43,333
12/06/2024 61.00p 62.14p 60.00p 60.00p 36,249
11/06/2024 60.00p 66.00p 60.00p 62.00p 13,686
10/06/2024 60.00p 62.00p 60.00p 62.00p 34,345
07/06/2024 60.60p 66.00p 60.00p 61.10p 102,787
06/06/2024 60.40p 62.22p 60.00p 62.20p 42,332
05/06/2024 61.00p 64.40p 60.36p 62.70p 50,334
04/06/2024 61.00p 64.40p 60.60p 62.40p 45,162
03/06/2024 61.00p 67.40p 60.00p 60.60p 105,655
31/05/2024 64.00p 64.00p 60.00p 63.00p 134,542
30/05/2024 61.00p 63.40p 60.00p 62.00p 347,953
29/05/2024 62.80p 64.00p 61.05p 63.00p 139,838
28/05/2024 62.80p 63.50p 61.25p 63.00p 95,095
27/05/2024 62.00p 64.00p 60.00p 62.90p 312,679
24/05/2024 62.00p 64.00p 60.00p 62.90p 312,679
23/05/2024 63.00p 64.00p 62.00p 63.00p 41,312
22/05/2024 63.00p 64.00p 62.25p 62.60p 40,987
21/05/2024 63.00p 65.00p 62.10p 63.00p 122,696
20/05/2024 63.60p 66.00p 63.60p 64.50p 25,568
17/05/2024 64.00p 64.60p 63.00p 63.50p 112,747
16/05/2024 63.60p 67.60p 63.20p 65.00p 121,751
15/05/2024 63.80p 66.20p 63.80p 65.60p 183,062
14/05/2024 63.80p 65.40p 63.40p 63.90p 67,240
13/05/2024 67.00p 64.76p 63.82p 64.60p 20,851
10/05/2024 67.00p 65.80p 63.80p 65.80p 67,571
09/05/2024 67.00p 67.00p 63.80p 65.80p 131,700
08/05/2024 65.40p 66.00p 63.80p 65.80p 112,599
07/05/2024 65.40p 66.00p 63.80p 65.80p 210,436
06/05/2024 65.40p 66.00p 64.04p 65.80p 23,828
03/05/2024 65.40p 66.00p 64.04p 65.80p 23,828
02/05/2024 65.40p 66.00p 64.00p 65.80p 22,405
01/05/2024 65.40p 67.80p 63.80p 65.80p 77,992
30/04/2024 65.40p 69.00p 62.60p 65.80p 94,913
29/04/2024 65.60p 70.00p 65.04p 67.00p 84,814
26/04/2024 66.00p 67.60p 65.60p 67.60p 181,770
25/04/2024 66.00p 67.60p 65.60p 67.60p 99,131
24/04/2024 66.00p 67.76p 65.94p 67.60p 51,299
23/04/2024 66.40p 69.60p 65.60p 67.60p 1,338,430
22/04/2024 66.00p 70.00p 65.40p 68.00p 107,395
19/04/2024 66.00p 66.70p 65.65p 66.70p 9,109
18/04/2024 66.00p 66.70p 64.75p 66.70p 4,573
17/04/2024 66.00p 69.20p 63.84p 66.70p 39,294
16/04/2024 66.00p 66.70p 64.20p 66.70p 62,860
15/04/2024 66.00p 66.70p 64.25p 66.70p 41,687
12/04/2024 66.00p 67.10p 64.73p 67.10p 193,849
11/04/2024 66.00p 69.00p 64.20p 67.00p 153,914
10/04/2024 68.00p 69.20p 66.40p 67.80p 119,734
09/04/2024 68.00p 68.62p 65.00p 67.90p 310,453
08/04/2024 68.00p 73.00p 67.00p 68.00p 57,859
05/04/2024 68.00p 71.00p 67.00p 69.00p 19,711
04/04/2024 67.00p 71.00p 67.00p 67.50p 96,156
03/04/2024 67.00p 70.80p 66.60p 68.00p 70,721
02/04/2024 68.50p 70.80p 67.00p 68.90p 76,092
01/04/2024 68.50p 73.50p 64.00p 68.50p 472,654
29/03/2024 68.50p 73.50p 64.00p 68.50p 472,654
28/03/2024 68.50p 73.50p 64.00p 68.50p 472,654
27/03/2024 65.00p 67.00p 64.60p 66.50p 213,526
26/03/2024 65.00p 67.00p 64.00p 66.50p 21,395
25/03/2024 65.00p 68.05p 65.31p 66.25p 137,030
22/03/2024 65.00p 66.50p 63.23p 66.50p 91,630
21/03/2024 63.00p 65.00p 61.95p 64.00p 88,394
20/03/2024 67.00p 64.52p 61.50p 62.75p 73,556
19/03/2024 67.00p 63.50p 62.00p 63.50p 28,666

Market data

Select a section