Market data

Select a section

Triple Point Energy Transition

(TENT)
Sector: Closed End Investments
44.50p
0.20p 0.45
Last updated: 16:35:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 44.00p 45.50p 43.30p 44.50p 470,119
20/02/2025 44.70p 45.10p 43.50p 44.30p 117,334
19/02/2025 44.80p 45.40p 44.74p 44.75p 91,435
18/02/2025 44.70p 45.19p 44.70p 45.05p 186,576
17/02/2025 44.70p 45.40p 44.65p 45.00p 655,081
14/02/2025 44.80p 45.40p 44.65p 45.05p 282,805
13/02/2025 45.00p 45.39p 44.56p 44.90p 11,658,417
12/02/2025 45.20p 45.40p 44.86p 44.90p 244,667
11/02/2025 45.50p 45.50p 44.58p 44.80p 1,315,262
10/02/2025 45.20p 45.20p 44.70p 45.05p 1,027,438
07/02/2025 45.00p 45.30p 44.50p 45.00p 710,405
06/02/2025 44.60p 45.34p 44.58p 44.90p 617,532
05/02/2025 44.30p 45.13p 44.30p 44.90p 1,535,207
04/02/2025 44.60p 45.45p 44.30p 45.15p 872,839
03/02/2025 45.00p 45.50p 44.90p 45.15p 2,756,133
31/01/2025 45.00p 45.47p 44.90p 45.15p 552,250
30/01/2025 45.10p 45.30p 45.00p 45.15p 2,606,563
29/01/2025 45.30p 45.35p 45.00p 45.00p 539,315
28/01/2025 45.00p 46.00p 44.90p 45.15p 1,592,394
27/01/2025 45.00p 45.18p 44.08p 44.90p 411,674
24/01/2025 45.80p 46.00p 44.60p 45.00p 585,815
23/01/2025 45.40p 46.00p 45.00p 45.50p 5,250,415
22/01/2025 46.00p 46.00p 43.60p 45.15p 1,283,872
21/01/2025 45.50p 46.50p 45.50p 46.25p 14,655
20/01/2025 45.20p 47.00p 45.00p 45.50p 58,334
17/01/2025 45.10p 46.84p 45.10p 45.50p 168,849
16/01/2025 46.20p 46.91p 45.00p 46.20p 589,560
15/01/2025 46.80p 46.80p 46.00p 46.20p 46,945
14/01/2025 46.00p 46.72p 46.00p 46.40p 311,825
13/01/2025 46.00p 46.54p 45.48p 46.40p 221,709
10/01/2025 46.00p 46.58p 45.20p 45.90p 357,861
09/01/2025 45.50p 46.15p 45.90p 46.10p 173,494
08/01/2025 45.50p 46.80p 45.00p 45.60p 93,871
07/01/2025 45.20p 46.17p 45.00p 46.10p 192,552
06/01/2025 45.60p 46.25p 45.38p 46.00p 55,653
03/01/2025 45.60p 46.80p 45.00p 46.00p 98,169
02/01/2025 46.00p 46.56p 45.10p 45.95p 74,851
01/01/2025 45.60p 46.00p 45.10p 45.10p 27,439
31/12/2024 45.60p 46.00p 45.10p 45.10p 27,439
30/12/2024 45.50p 46.00p 45.10p 45.50p 109,729
27/12/2024 45.70p 45.70p 45.30p 45.40p 111,160
26/12/2024 45.50p 46.00p 45.01p 45.70p 33,017
25/12/2024 45.50p 46.00p 45.01p 45.70p 33,017
24/12/2024 45.50p 46.00p 45.01p 45.70p 33,017
23/12/2024 46.00p 46.00p 45.11p 45.75p 145,031
20/12/2024 46.00p 46.50p 44.70p 45.75p 1,672,613
19/12/2024 43.50p 47.33p 43.04p 46.00p 408,296
18/12/2024 43.50p 44.00p 42.94p 43.90p 96,700
17/12/2024 43.50p 43.62p 42.50p 43.20p 31,762
16/12/2024 42.60p 44.20p 42.00p 43.75p 145,060
13/12/2024 44.50p 45.50p 42.70p 44.25p 90,549
12/12/2024 43.00p 44.87p 42.68p 44.25p 39,323
11/12/2024 43.00p 45.50p 43.00p 44.00p 54,832
10/12/2024 44.00p 45.50p 43.00p 44.25p 68,951
09/12/2024 44.00p 44.40p 43.00p 44.25p 267,774
06/12/2024 43.50p 45.50p 42.50p 44.75p 107,416
05/12/2024 43.50p 44.80p 43.00p 44.75p 154,309
04/12/2024 44.50p 46.00p 42.90p 43.75p 182,123
03/12/2024 44.70p 45.42p 43.00p 44.25p 81,765
02/12/2024 44.50p 46.00p 43.00p 45.35p 57,053
29/11/2024 45.10p 45.36p 44.50p 45.25p 25,468
28/11/2024 45.00p 45.25p 44.50p 45.25p 34,030
27/11/2024 45.00p 46.00p 44.00p 45.25p 75,799
26/11/2024 45.00p 46.00p 43.00p 45.75p 132,037
25/11/2024 45.00p 46.16p 44.10p 44.50p 163,878
22/11/2024 44.50p 46.50p 44.00p 45.50p 12,809
21/11/2024 44.50p 46.19p 44.58p 45.50p 5,161
20/11/2024 44.50p 46.50p 43.62p 45.50p 149,672
19/11/2024 44.50p 45.71p 44.15p 45.50p 20,961
18/11/2024 45.00p 45.00p 43.30p 44.50p 123,734
15/11/2024 44.50p 46.00p 43.00p 45.50p 220,542
14/11/2024 44.50p 45.50p 43.00p 45.50p 61,202
13/11/2024 44.60p 46.00p 43.07p 44.50p 243,918
12/11/2024 44.50p 46.70p 44.13p 45.35p 208,878
11/11/2024 44.50p 46.40p 44.16p 45.50p 79,667
08/11/2024 45.00p 46.27p 44.14p 45.25p 19,563
07/11/2024 45.00p 45.35p 44.00p 45.35p 207,815
06/11/2024 44.50p 46.40p 44.00p 44.95p 312,918
05/11/2024 44.50p 46.70p 44.00p 45.30p 456,839
04/11/2024 44.50p 49.00p 43.00p 44.90p 1,043,683
01/11/2024 45.80p 46.30p 43.50p 46.00p 848,000
31/10/2024 45.80p 46.40p 44.84p 46.15p 28,455
30/10/2024 45.80p 47.30p 44.50p 45.90p 53,743
29/10/2024 45.00p 47.50p 43.62p 45.55p 208,539
28/10/2024 45.00p 46.45p 44.04p 45.50p 122,046
25/10/2024 44.50p 45.92p 44.75p 45.25p 263,923
24/10/2024 44.50p 47.50p 44.50p 45.75p 116,005
23/10/2024 45.00p 46.49p 44.35p 45.75p 65,809
22/10/2024 45.00p 45.75p 44.35p 45.75p 72,247
21/10/2024 45.00p 47.44p 44.50p 45.00p 114,782
18/10/2024 45.50p 47.81p 45.00p 45.55p 237,767
17/10/2024 45.50p 47.44p 44.50p 45.55p 86,314
16/10/2024 46.90p 48.00p 45.00p 46.60p 196,039
15/10/2024 45.80p 48.00p 45.10p 45.75p 373,131
14/10/2024 45.00p 47.50p 45.00p 46.50p 228,924
11/10/2024 44.40p 47.60p 44.40p 45.70p 75,133
10/10/2024 45.00p 45.13p 44.30p 44.40p 192,592
09/10/2024 45.00p 46.00p 44.20p 44.75p 166,193
08/10/2024 45.00p 46.00p 44.20p 45.10p 483,707
07/10/2024 44.50p 46.00p 44.20p 45.50p 437,342
04/10/2024 45.30p 49.00p 43.00p 45.65p 403,616
03/10/2024 46.00p 48.00p 46.00p 47.00p 83,950
02/10/2024 46.00p 49.00p 45.30p 47.10p 186,914
01/10/2024 46.00p 48.30p 45.60p 47.15p 36,020
30/09/2024 46.00p 48.00p 46.00p 47.00p 144,990
27/09/2024 46.00p 49.00p 46.00p 47.30p 170,495
26/09/2024 45.10p 47.51p 44.00p 46.85p 200,595
25/09/2024 45.50p 47.08p 45.20p 46.25p 209,842
24/09/2024 45.70p 46.80p 45.10p 46.15p 564,635
23/09/2024 46.00p 47.42p 45.35p 46.75p 70,047
20/09/2024 46.00p 48.10p 44.58p 46.95p 328,898
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

Market data

Select a section