UK markets closed

Tlou Energy Limited (TLOU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.0000-0.0500 (-2.44%)
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.05002.10002.00002.00002.0000506,269
25 Apr 20242.15002.17502.00002.05002.05003,150,004
24 Apr 20242.20002.22502.11002.20002.2000265,618
23 Apr 20242.20002.10002.10002.20002.200013,000
22 Apr 20242.20002.30002.10002.20002.2000100,356
19 Apr 20242.20002.23002.10002.20002.200095,948
18 Apr 20242.20002.10002.10002.20002.200065,789
17 Apr 20242.20002.18502.15002.20002.200011,297
16 Apr 20242.25002.23502.10002.20002.200018,047
15 Apr 20242.40002.35002.10002.20002.2000410,027
12 Apr 20242.40002.50002.30002.40002.400016,025
11 Apr 20242.40002.50002.28002.40002.4000264,261
10 Apr 20242.40002.50002.30002.30002.30002,687,982
09 Apr 20242.35002.50002.28002.28002.2800534,268
08 Apr 20242.30002.50002.10002.35002.3500238,157
05 Apr 20242.30002.48002.20002.30002.300015,189
04 Apr 20242.30002.06002.06002.30002.300010,043
03 Apr 20242.30002.48002.10002.10002.1000221,669
02 Apr 20242.30002.40002.10002.30002.300044,824
28 Mar 20242.30002.50002.10002.30002.300044,367
27 Mar 20242.30002.50002.10002.30002.300092,496
26 Mar 20242.30002.48002.16702.30002.3000163,316
25 Mar 20242.30002.47002.16702.30002.3000188,068
22 Mar 20242.30002.50002.10002.30002.3000263,900
21 Mar 20242.15002.50002.28002.35002.35001,462,986
20 Mar 20242.10002.55002.06302.20002.20002,059,630
19 Mar 20241.90002.20001.99002.10002.1000839,345
18 Mar 20241.85001.99001.90001.90001.9000226,005
15 Mar 20242.00002.10001.80001.85001.8500666,153
14 Mar 20242.00001.91001.90002.00002.0000188,524
13 Mar 20242.10002.09601.93002.00002.0000140,328
12 Mar 20242.10002.17002.00002.10002.100064,612
11 Mar 20242.10002.00402.00402.10002.100060,246
08 Mar 20242.15002.29402.00002.10002.10001,320,190
07 Mar 20242.10002.30002.03102.15002.1500836,176
06 Mar 20242.15002.20002.01202.10002.10001,537,217
05 Mar 20241.95002.28001.90002.15002.15001,932,326
04 Mar 20241.60001.99001.64401.95001.95001,618,620
01 Mar 20241.60001.70001.55001.60001.600044,211
29 Feb 20241.60001.70001.53701.60001.6000416,576
28 Feb 20241.60001.69601.50001.60001.60001,709,265
27 Feb 20241.60001.69601.50001.60001.6000341,251
26 Feb 20241.60001.70001.70001.60001.6000190
23 Feb 20241.55001.70001.40001.60001.60001,372,420
22 Feb 20241.50001.70001.48501.55001.5500647,625
21 Feb 20241.50001.60001.47001.60001.6000130,305
20 Feb 20241.50001.50001.50001.50001.5000-
19 Feb 20241.50001.48001.48001.50001.500025,000
16 Feb 20241.50001.48001.48001.50001.500012,000
15 Feb 20241.50001.56801.48001.50001.5000250,057
14 Feb 20241.50001.60001.37001.37001.3700439,408
13 Feb 20241.50001.59001.47101.50001.50001,452,712
12 Feb 20241.50001.59001.49101.50001.5000133,918
09 Feb 20241.50001.60001.40001.50001.50001,445,201
08 Feb 20241.50001.50601.49001.50001.500084,697
07 Feb 20241.45001.60001.40001.50001.50005,603
06 Feb 20241.52501.59601.48801.50001.5000444,544
05 Feb 20241.40001.60001.30001.52501.52503,401,066
02 Feb 20241.55001.58001.50001.55001.5500908,239
01 Feb 20241.52501.54001.50501.55001.5500328,612
31 Jan 20241.50001.47001.40101.52501.5250428,754
30 Jan 20241.50001.55001.40101.50001.5000157,624
29 Jan 20241.55001.60001.42001.50001.5000101,562
26 Jan 20241.55001.50001.50001.55001.55001,204,118
25 Jan 20241.55001.50001.50001.55001.55002,814
24 Jan 20241.55001.50001.50001.55001.550096,121
23 Jan 20241.60001.70001.70001.60001.6000205
22 Jan 20241.60001.60001.60001.60001.6000-
19 Jan 20241.60001.50001.50001.60001.600018,264
18 Jan 20241.60001.60001.52001.60001.6000114,285
17 Jan 20241.60001.50001.50001.60001.60005,064
16 Jan 20241.60001.70001.61001.60001.600030,962
15 Jan 20241.60001.60001.60001.60001.6000-
12 Jan 20241.60001.62001.51001.60001.6000253,025
11 Jan 20241.60001.62201.62001.60001.600062,187
10 Jan 20241.65001.66001.60001.60001.600048,690
09 Jan 20241.65001.60001.60001.65001.6500119,412
08 Jan 20241.65001.70001.60001.65001.6500282,073
05 Jan 20241.65001.65001.65001.65001.650012,122
04 Jan 20241.65001.70001.61001.70001.700052,926
03 Jan 20241.65001.65001.65001.65001.6500-
02 Jan 20241.65001.70001.60201.65001.650013,695
29 Dec 20231.65001.70001.60001.65001.65002,106
28 Dec 20231.65001.67201.49001.49001.4900545,708
27 Dec 20231.65001.67201.55001.65001.6500392,977
22 Dec 20231.65001.70001.49001.65001.650066,664
21 Dec 20231.65001.69801.49001.65001.6500100,207
20 Dec 20231.65001.65001.65001.65001.6500-
19 Dec 20231.65001.65001.65001.65001.6500-
18 Dec 20231.65001.69501.60201.65001.6500383,931
15 Dec 20231.65001.80001.80001.65001.65007,556
14 Dec 20231.65001.63001.63001.65001.6500200,000
13 Dec 20231.65001.61401.50001.65001.6500723,850
12 Dec 20231.65001.67001.60201.65001.6500314,529
11 Dec 20231.65001.61001.61001.65001.65008,620
08 Dec 20231.67501.70501.60001.65001.6500265,752
07 Dec 20231.67501.70501.60301.67501.6750336,688
06 Dec 20231.65001.70001.63601.67501.6750146,192
05 Dec 20231.62501.65001.58801.65001.6500126,007
04 Dec 20231.65001.65001.57201.62501.6250119,385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...