Why the UK is facing an energy crisis and what it means for your gas and electricity bills

Smaller firms are facing backlash from customers, having made promises which will be impossible to keep

Trupanion, Inc. (TRUP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

80.73-1.26 (-1.54%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2021	82.55	82.89	80.11	80.73	80.73	215,800
20 Sept 2021	80.99	82.09	79.31	81.99	81.99	314,300
17 Sept 2021	82.54	84.02	81.74	82.73	82.73	557,300
16 Sept 2021	83.05	83.05	81.50	81.65	81.65	180,500
15 Sept 2021	82.96	83.25	80.78	83.09	83.09	242,500
14 Sept 2021	85.56	86.89	82.51	82.96	82.96	367,800
13 Sept 2021	90.36	90.37	84.99	85.56	85.56	322,500
10 Sept 2021	91.00	92.70	89.16	89.50	89.50	263,300
09 Sept 2021	89.09	93.29	86.64	91.06	91.06	390,800
08 Sept 2021	84.57	88.70	83.05	87.55	87.55	700,400
07 Sept 2021	90.76	90.80	84.36	84.53	84.53	341,000
03 Sept 2021	90.59	91.14	89.22	90.94	90.94	149,700
02 Sept 2021	93.65	94.15	89.14	90.19	90.19	277,700
01 Sept 2021	92.00	93.90	89.80	93.55	93.55	163,500
31 Aug 2021	95.49	95.75	91.29	91.58	91.58	181,000
30 Aug 2021	93.17	96.40	92.30	95.49	95.49	203,000
27 Aug 2021	90.00	94.01	90.00	92.91	92.91	225,900
26 Aug 2021	92.91	94.38	89.82	89.82	89.82	200,400
25 Aug 2021	96.79	97.25	93.83	93.83	93.83	201,800
24 Aug 2021	95.66	97.77	94.59	96.43	96.43	227,900
23 Aug 2021	90.98	95.70	90.61	95.32	95.32	294,000
20 Aug 2021	85.98	89.88	85.98	89.88	89.88	188,800
19 Aug 2021	85.73	87.92	84.44	85.85	85.85	233,000
18 Aug 2021	88.17	89.07	86.28	86.33	86.33	175,400
17 Aug 2021	91.00	91.22	86.49	87.80	87.80	499,900
16 Aug 2021	95.91	96.00	92.22	92.30	92.30	298,400
13 Aug 2021	98.90	99.72	96.63	96.82	96.82	121,000
12 Aug 2021	97.27	100.03	97.01	98.21	98.21	185,000
11 Aug 2021	100.69	100.69	96.95	97.84	97.84	340,000
10 Aug 2021	102.41	104.06	99.34	99.59	99.59	287,800
09 Aug 2021	100.40	104.58	98.35	102.08	102.08	231,100
06 Aug 2021	110.00	110.14	99.03	99.40	99.40	692,400
05 Aug 2021	114.58	115.56	111.16	113.81	113.81	416,800
04 Aug 2021	115.87	117.99	114.67	114.95	114.95	276,300
03 Aug 2021	114.68	116.09	111.00	115.93	115.93	306,300
02 Aug 2021	115.78	117.35	112.61	114.09	114.09	189,900
30 Jul 2021	115.98	117.98	114.78	115.02	115.02	161,000
29 Jul 2021	115.87	119.40	115.16	116.61	116.61	190,000
28 Jul 2021	114.07	116.95	112.92	115.84	115.84	136,200
27 Jul 2021	113.07	114.15	111.01	113.81	113.81	229,500
26 Jul 2021	115.24	116.01	112.01	113.55	113.55	240,000
23 Jul 2021	113.81	115.18	111.01	114.97	114.97	282,200
22 Jul 2021	116.88	117.37	111.90	112.23	112.23	339,100
21 Jul 2021	111.50	117.00	111.50	116.72	116.72	225,700
20 Jul 2021	109.37	112.41	108.00	111.50	111.50	490,600
19 Jul 2021	102.77	109.04	102.47	108.79	108.79	346,400
16 Jul 2021	106.04	106.67	103.87	105.30	105.30	196,300
15 Jul 2021	105.31	107.09	101.97	104.58	104.58	368,200
14 Jul 2021	109.13	109.55	105.94	106.23	106.23	222,200
13 Jul 2021	109.71	110.70	107.43	108.62	108.62	232,500
12 Jul 2021	113.80	115.20	109.33	110.59	110.59	330,400
09 Jul 2021	113.65	115.54	111.41	113.01	113.01	198,800
08 Jul 2021	115.19	115.59	112.07	112.94	112.94	330,300
07 Jul 2021	120.90	122.89	116.53	118.34	118.34	305,400
06 Jul 2021	115.50	120.48	114.19	120.29	120.29	204,400
02 Jul 2021	116.91	117.13	114.35	115.51	115.51	165,900
01 Jul 2021	115.60	117.49	113.92	116.89	116.89	218,100
30 Jun 2021	116.70	117.31	113.71	115.10	115.10	296,700
29 Jun 2021	113.66	116.70	113.49	116.70	116.70	201,700
28 Jun 2021	114.35	114.62	111.83	114.45	114.45	164,400
25 Jun 2021	115.00	115.00	111.14	112.15	112.15	975,700
24 Jun 2021	112.15	114.63	110.94	114.35	114.35	233,700
23 Jun 2021	108.16	111.65	108.16	110.85	110.85	243,000
22 Jun 2021	104.95	108.79	104.95	108.69	108.69	260,600
21 Jun 2021	104.70	106.31	102.48	105.80	105.80	267,900
18 Jun 2021	99.03	104.90	99.03	104.61	104.61	506,700
17 Jun 2021	99.01	103.45	98.66	100.59	100.59	289,000
16 Jun 2021	100.09	100.38	96.32	99.65	99.65	265,400
15 Jun 2021	98.76	100.28	97.81	100.15	100.15	362,700
14 Jun 2021	96.47	99.88	95.77	99.00	99.00	426,900
11 Jun 2021	94.20	95.63	93.30	95.55	95.55	167,500
10 Jun 2021	95.69	95.92	93.58	93.92	93.92	214,800
09 Jun 2021	97.07	97.35	94.76	94.94	94.94	218,500
08 Jun 2021	93.27	97.50	92.70	96.57	96.57	458,800
07 Jun 2021	87.64	93.25	87.11	92.79	92.79	241,000
04 Jun 2021	87.32	87.86	85.94	87.80	87.80	135,300
03 Jun 2021	86.23	88.41	84.73	87.31	87.31	206,600
02 Jun 2021	87.66	88.10	86.00	87.16	87.16	245,400
01 Jun 2021	90.33	91.86	86.34	87.70	87.70	279,900
28 May 2021	89.14	90.95	88.29	90.17	90.17	304,600
27 May 2021	89.09	90.00	86.60	88.02	88.02	337,200
26 May 2021	83.44	90.27	83.44	89.87	89.87	641,200
25 May 2021	82.40	83.65	80.73	83.41	83.41	623,600
24 May 2021	79.29	82.63	78.00	81.56	81.56	291,100
21 May 2021	79.82	80.39	77.89	78.08	78.08	195,500
20 May 2021	76.07	79.22	75.10	78.58	78.58	177,100
19 May 2021	75.04	76.19	73.64	75.84	75.84	269,500
18 May 2021	77.74	79.53	76.45	76.53	76.53	229,400
17 May 2021	77.27	78.12	75.29	77.30	77.30	202,400
14 May 2021	75.69	79.01	75.24	78.02	78.02	191,500
13 May 2021	75.99	77.75	73.43	75.03	75.03	365,900
12 May 2021	74.40	76.78	72.80	74.71	74.71	335,500
11 May 2021	73.70	78.29	72.52	76.11	76.11	505,100
10 May 2021	84.00	84.80	75.25	75.39	75.39	455,300
07 May 2021	79.53	83.91	79.10	83.28	83.28	442,400
06 May 2021	76.02	78.53	74.89	78.12	78.12	430,300
05 May 2021	77.99	78.82	75.55	77.11	77.11	335,200
04 May 2021	81.29	81.29	76.25	76.69	76.69	595,700
03 May 2021	81.50	84.47	80.36	81.71	81.71	599,900
30 Apr 2021	80.04	83.19	78.42	81.10	81.10	761,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,639.40-200.31(-0.67%)

HANG SENG24,221.54+122.40(+0.51%)

CRUDE OIL70.51-0.05(-0.07%)

GOLD FUTURES1,779.40+1.20(+0.07%)

DOW33,919.84-50.63(-0.15%)

BTC-GBP30,784.71-624.95(-1.99%)

Why the UK is facing an energy crisis and what it means for your gas and electricity bills

Trupanion, Inc. (TRUP)

NIKKEI 225
29,639.40
-200.31(-0.67%)

HANG SENG
24,221.54
+122.40(+0.51%)

CRUDE OIL
70.51
-0.05(-0.07%)

GOLD FUTURES
1,779.40
+1.20(+0.07%)

DOW
33,919.84
-50.63(-0.15%)

BTC-GBP
30,784.71
-624.95(-1.99%)