Tlou Energy Limited (DI)

(TLOU)
Sector: Oil, Gas and Coal
0.78p
-0.02p -2.08
Last updated: 11:00:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.80p 0.83p 0.80p 0.80p 99,576
21/11/2024 0.80p 0.84p 0.79p 0.80p 1,204,029
20/11/2024 0.80p 0.80p 0.75p 0.80p 45,444
19/11/2024 0.78p 0.84p 0.75p 0.80p 692,829
18/11/2024 0.78p 0.80p 0.77p 0.78p 70,068
15/11/2024 0.78p 0.78p 0.70p 0.78p 1,079,159
14/11/2024 0.73p 0.79p 0.70p 0.78p 1,168,108
13/11/2024 0.73p 0.74p 0.72p 0.73p 49,575
12/11/2024 0.70p 0.74p 0.70p 0.73p 256,866
11/11/2024 0.70p 0.70p 0.65p 0.70p 78,867
08/11/2024 0.70p 0.71p 0.65p 0.70p 3,895,698
07/11/2024 0.70p 0.72p 0.66p 0.70p 1,597,156
06/11/2024 0.63p 0.68p 0.60p 0.65p 4,578,205
05/11/2024 0.68p 0.70p 0.60p 0.63p 1,474,258
04/11/2024 0.68p 0.70p 0.65p 0.68p 277,566
01/11/2024 0.68p 0.69p 0.62p 0.68p 2,982,475
31/10/2024 0.68p 0.70p 0.65p 0.68p 1,690,541
30/10/2024 0.63p 0.75p 0.63p 0.69p 8,675,134
29/10/2024 0.75p 0.82p 0.60p 0.69p 8,791,137
28/10/2024 0.95p 0.95p 0.70p 0.75p 17,058,584
25/10/2024 1.30p 1.40p 1.10p 1.30p 2,007,032
24/10/2024 1.30p 1.41p 1.30p 1.30p 14,230
23/10/2024 1.30p 1.40p 1.20p 1.30p 901,535
22/10/2024 1.30p 1.40p 1.20p 1.30p 112,683
21/10/2024 1.30p 1.40p 1.20p 1.30p 247,220
18/10/2024 1.30p 1.30p 1.26p 1.30p 991,670
17/10/2024 1.25p 1.40p 1.25p 1.30p 1,111,158
16/10/2024 1.25p 1.28p 1.25p 1.25p 46,154
15/10/2024 1.25p 1.30p 1.20p 1.25p 9,798
14/10/2024 1.25p 1.28p 1.20p 1.25p 152,879
11/10/2024 1.25p 1.25p 1.22p 1.25p 0
10/10/2024 1.25p 1.26p 1.25p 1.25p 150
09/10/2024 1.25p 1.28p 1.20p 1.25p 6,933
08/10/2024 1.25p 1.30p 1.20p 1.25p 153,168
07/10/2024 1.30p 1.33p 1.20p 1.25p 1,022,511
04/10/2024 1.30p 1.33p 1.20p 1.30p 110,000
03/10/2024 1.35p 1.38p 1.25p 1.30p 1,372,037
02/10/2024 1.35p 1.35p 1.30p 1.35p 86,294
01/10/2024 1.35p 1.35p 1.30p 1.35p 215,954
30/09/2024 1.35p 1.40p 1.30p 1.35p 471,465
27/09/2024 1.35p 1.38p 1.30p 1.35p 171,505
26/09/2024 1.40p 1.40p 1.30p 1.35p 949,018
25/09/2024 1.40p 1.45p 1.30p 1.40p 375,678
24/09/2024 1.40p 1.43p 1.40p 1.40p 176,064
23/09/2024 1.40p 1.43p 1.34p 1.40p 166,007
20/09/2024 1.40p 1.44p 1.30p 1.40p 62,037
19/09/2024 1.40p 1.44p 1.36p 1.40p 174,584
18/09/2024 1.40p 1.44p 1.40p 1.40p 33,133
17/09/2024 1.40p 1.50p 1.36p 1.40p 309,176
16/09/2024 1.40p 1.44p 1.40p 1.40p 319,444
13/09/2024 1.40p 1.44p 1.35p 1.40p 117,492
12/09/2024 1.45p 1.50p 1.30p 1.45p 1,342,219
11/09/2024 1.45p 1.50p 1.40p 1.45p 209,721
10/09/2024 1.55p 1.55p 1.45p 1.45p 541,038
09/09/2024 1.55p 1.60p 1.43p 1.55p 716,315
06/09/2024 1.55p 1.59p 1.50p 1.55p 76,628
05/09/2024 1.60p 1.68p 1.41p 1.55p 610,508
04/09/2024 1.70p 1.73p 1.50p 1.60p 574,050
03/09/2024 1.70p 1.80p 1.60p 1.70p 208,314
02/09/2024 1.80p 1.85p 1.70p 1.80p 328,647
30/08/2024 1.80p 1.90p 1.70p 1.80p 319,329
29/08/2024 1.80p 1.87p 1.70p 1.80p 296,279
28/08/2024 1.80p 1.80p 1.70p 1.80p 50
27/08/2024 1.80p 1.88p 1.70p 1.80p 249,423
26/08/2024 1.73p 1.73p 1.72p 1.73p 188,781
23/08/2024 1.73p 1.73p 1.72p 1.73p 188,781
22/08/2024 1.73p 1.73p 1.72p 1.73p 188,781
21/08/2024 1.73p 1.73p 1.70p 1.73p 193,120
20/08/2024 1.73p 1.73p 1.73p 1.73p 17,477
19/08/2024 1.75p 1.78p 1.73p 1.73p 321,158
16/08/2024 1.80p 1.83p 1.80p 1.80p 0
15/08/2024 1.80p 1.80p 1.77p 1.80p 0
14/08/2024 1.80p 1.88p 1.80p 1.80p 14,181
13/08/2024 1.80p 1.80p 1.70p 1.80p 26
12/08/2024 1.80p 1.90p 1.70p 1.80p 61,660
09/08/2024 1.80p 1.80p 1.73p 1.80p 266,620
08/08/2024 1.80p 1.90p 1.72p 1.80p 55,000
07/08/2024 1.80p 1.90p 1.70p 1.80p 16,764
06/08/2024 1.75p 1.90p 1.60p 1.80p 343,936
05/08/2024 1.75p 1.86p 1.60p 1.75p 50,000
02/08/2024 1.80p 1.90p 1.74p 1.75p 442,186
01/08/2024 1.80p 1.84p 1.80p 1.80p 1
31/07/2024 1.75p 1.89p 1.73p 1.80p 854,461
30/07/2024 1.70p 1.80p 1.60p 1.75p 950,154
29/07/2024 1.70p 1.77p 1.62p 1.70p 228,831
26/07/2024 1.70p 1.77p 1.70p 1.70p 125,000
25/07/2024 1.85p 1.85p 1.51p 1.70p 1,844,016
24/07/2024 1.85p 1.85p 1.80p 1.85p 25,833
23/07/2024 1.85p 1.85p 1.84p 1.85p 202,304
22/07/2024 1.85p 1.90p 1.80p 1.85p 7,004
19/07/2024 1.85p 1.85p 1.80p 1.85p 101,512
18/07/2024 1.85p 1.85p 1.80p 1.85p 30,237
17/07/2024 1.85p 1.85p 1.80p 1.85p 149,858
16/07/2024 1.85p 1.90p 1.80p 1.85p 226,545
15/07/2024 1.85p 1.85p 1.80p 1.85p 22,000
12/07/2024 1.85p 1.85p 1.80p 1.85p 183,333
11/07/2024 1.90p 2.00p 1.90p 1.90p 150
10/07/2024 1.90p 2.00p 1.88p 1.90p 37,300
09/07/2024 1.90p 1.90p 1.80p 1.90p 28,571
08/07/2024 1.90p 1.97p 1.88p 1.90p 4,797
05/07/2024 1.90p 1.90p 1.88p 1.90p 26,595
04/07/2024 1.90p 2.00p 1.88p 1.90p 10,876
03/07/2024 1.90p 1.97p 1.80p 1.90p 13,749
02/07/2024 1.90p 1.93p 1.80p 1.90p 77,022
01/07/2024 1.90p 1.97p 1.90p 1.90p 23
28/06/2024 1.90p 1.90p 1.80p 1.90p 787
27/06/2024 1.90p 1.93p 1.80p 1.90p 103,830
26/06/2024 1.90p 1.93p 1.80p 1.90p 204,934
25/06/2024 1.90p 2.00p 1.80p 1.90p 1,948
24/06/2024 1.90p 1.94p 1.80p 1.90p 351,521
21/06/2024 1.90p 1.98p 1.90p 1.90p 72,843
20/06/2024 1.90p 2.00p 1.80p 1.90p 10,161
19/06/2024 2.10p 2.20p 1.80p 1.90p 408,365
18/06/2024 2.10p 2.20p 2.00p 2.10p 35,295
17/06/2024 2.10p 2.10p 2.00p 2.10p 18,866
14/06/2024 2.05p 2.14p 1.90p 2.10p 446,244
13/06/2024 2.05p 2.08p 1.90p 2.05p 142,690
12/06/2024 2.05p 2.08p 2.05p 2.05p 59,616
11/06/2024 2.05p 2.20p 1.93p 2.05p 46,431
10/06/2024 2.05p 2.19p 1.93p 2.05p 9,278
07/06/2024 1.90p 1.99p 1.86p 1.97p 333,366
06/06/2024 1.90p 1.99p 1.90p 1.90p 10,050
05/06/2024 1.90p 2.00p 1.84p 1.90p 2,107
04/06/2024 2.05p 2.05p 1.90p 1.90p 305,678
03/06/2024 2.05p 2.05p 1.90p 2.05p 61,551
31/05/2024 2.00p 2.20p 1.90p 2.05p 169,211
30/05/2024 2.00p 2.10p 2.00p 2.00p 47
29/05/2024 2.00p 2.00p 2.00p 2.00p 0
28/05/2024 2.00p 2.05p 1.90p 2.00p 914,219
27/05/2024 2.00p 2.00p 1.90p 2.00p 46,945