Triple Point Energy Efficiency Infrastructure Company (TEEC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Triple Point Energy Efficiency Infrastructure Company

Date Open High Low Close* Volume
11/11/2021 106.00p 105.20p 103.75p 104.50p 26925
10/11/2021 106.00p 105.20p 104.50p 104.50p 8022
09/11/2021 106.00p 104.96p 104.50p 104.50p 70700
08/11/2021 106.00p 104.96p 103.50p 104.50p 22200
05/11/2021 106.00p 106.00p 104.50p 104.50p 95794
04/11/2021 104.00p 104.00p 103.02p 103.50p 27210
03/11/2021 104.00p 106.00p 103.06p 103.50p 143454
02/11/2021 106.00p 107.00p 105.50p 105.50p 318471
01/11/2021 106.00p 106.00p 104.04p 105.00p 14750
29/10/2021 103.00p 105.00p 103.03p 105.00p 1500
28/10/2021 103.00p 104.50p 103.00p 104.50p 22224
27/10/2021 103.00p 105.49p 104.50p 104.50p 947
26/10/2021 103.00p 105.46p 103.00p 104.50p 17367
25/10/2021 104.00p 105.49p 104.50p 104.50p 50613
22/10/2021 104.00p 105.49p 104.50p 104.50p 18264
21/10/2021 104.00p 105.49p 104.50p 104.50p 564
20/10/2021 104.00p 106.00p 104.00p 104.50p 58194
19/10/2021 106.00p 105.52p 104.50p 104.50p 13180
18/10/2021 106.00p 106.00p 105.00p 105.00p 21245
15/10/2021 105.00p 105.52p 104.50p 104.50p 28400
14/10/2021 105.00p 105.52p 103.93p 104.50p 54018
13/10/2021 105.00p 105.52p 103.84p 104.50p 31265
12/10/2021 105.00p 105.52p 103.86p 104.50p 13425
11/10/2021 105.00p 106.00p 103.84p 104.50p 484935
08/10/2021 103.00p 105.52p 103.84p 104.50p 30900
07/10/2021 103.00p 105.58p 103.00p 104.50p 64719
06/10/2021 103.00p 105.67p 103.00p 103.00p 33230
05/10/2021 103.00p 105.67p 104.50p 104.50p 6050
04/10/2021 103.00p 105.67p 104.50p 104.50p 9450
01/10/2021 103.00p 104.93p 104.50p 104.50p 26559
30/09/2021 103.00p 105.20p 104.50p 104.50p 14582
29/09/2021 103.00p 105.22p 104.50p 104.50p 19425
28/09/2021 103.00p 104.95p 103.84p 104.50p 23200
27/09/2021 103.00p 104.95p 104.50p 104.50p 3900
24/09/2021 103.00p 106.00p 102.00p 103.00p 49124
23/09/2021 104.00p 105.00p 104.06p 105.00p 23311
22/09/2021 104.00p 105.96p 104.06p 105.00p 13400
21/09/2021 104.00p 106.00p 105.50p 105.50p 24600
20/09/2021 104.00p 105.96p 104.78p 105.50p 19845
17/09/2021 104.00p 105.90p 104.74p 105.00p 12598
16/09/2021 104.00p 105.30p 103.00p 105.00p 96901
15/09/2021 106.00p 105.50p 104.76p 105.50p 18250
14/09/2021 106.00p 105.50p 104.76p 105.50p 65565
13/09/2021 106.00p 105.50p 104.76p 105.50p 81622
10/09/2021 106.00p 105.22p 104.66p 105.00p 66785
09/09/2021 106.00p 106.00p 104.90p 105.50p 52240
08/09/2021 105.00p 106.00p 104.30p 106.00p 4880
07/09/2021 105.00p 106.00p 105.00p 106.00p 20920
06/09/2021 105.00p 107.00p 105.00p 107.00p 45770
03/09/2021 107.00p 107.00p 106.50p 106.50p 31912
02/09/2021 108.00p 107.33p 106.70p 107.00p 58575
01/09/2021 108.00p 107.40p 107.00p 107.00p 20248
31/08/2021 108.00p 107.48p 106.70p 107.00p 62300
30/08/2021 108.00p 107.48p 107.00p 107.00p 9720
27/08/2021 108.00p 107.48p 107.00p 107.00p 9720
26/08/2021 108.00p 107.49p 106.68p 107.00p 57570
25/08/2021 108.00p 108.00p 106.68p 107.00p 84028
24/08/2021 108.00p 107.70p 106.01p 107.00p 37076
23/08/2021 108.00p 107.81p 106.67p 107.00p 34838
20/08/2021 108.00p 108.00p 106.67p 107.00p 39648
19/08/2021 108.00p 107.73p 105.00p 106.50p 46000
18/08/2021 108.00p 107.76p 106.50p 106.50p 42600
17/08/2021 108.00p 107.99p 107.33p 107.50p 19639
16/08/2021 108.00p 108.00p 107.50p 107.50p 1168
13/08/2021 108.00p 107.50p 106.50p 106.50p 0
12/08/2021 108.00p 107.92p 107.50p 107.50p 101904
11/08/2021 108.00p 108.00p 106.98p 107.50p 5116
10/08/2021 108.00p 108.00p 107.50p 107.50p 663920
09/08/2021 108.00p 108.00p 105.00p 107.50p 130495
06/08/2021 108.00p 107.77p 106.50p 106.50p 4300
05/08/2021 108.00p 108.00p 106.50p 106.50p 4250
04/08/2021 108.00p 107.04p 105.87p 106.50p 13700
03/08/2021 108.00p 107.77p 106.50p 106.50p 21186
02/08/2021 108.00p 106.81p 106.50p 106.50p 5400
30/07/2021 108.00p 108.42p 105.85p 106.50p 98651
29/07/2021 105.00p 108.00p 105.00p 106.50p 101552
28/07/2021 105.00p 107.10p 105.22p 106.50p 74200
27/07/2021 105.00p 107.00p 105.22p 106.00p 85710
26/07/2021 105.00p 106.00p 105.56p 106.00p 51100
23/07/2021 105.00p 106.00p 105.57p 106.00p 8100
22/07/2021 105.00p 106.00p 105.60p 106.00p 26925
21/07/2021 105.00p 106.00p 105.00p 106.00p 50750
20/07/2021 105.00p 106.00p 105.00p 106.00p 24975
19/07/2021 105.00p 106.00p 105.00p 106.00p 64638
16/07/2021 106.00p 108.00p 105.00p 106.00p 45763
15/07/2021 107.00p 107.00p 106.67p 107.00p 21110
14/07/2021 108.00p 108.00p 107.00p 108.00p 41500
13/07/2021 108.00p 109.50p 108.00p 109.50p 26663
12/07/2021 108.00p 109.50p 108.30p 109.50p 5539
09/07/2021 108.00p 108.40p 108.00p 108.00p 29000
08/07/2021 108.00p 108.79p 108.00p 108.50p 39627
07/07/2021 108.00p 110.00p 108.00p 109.50p 24823
06/07/2021 110.00p 111.00p 107.00p 109.50p 176668
05/07/2021 111.00p 111.00p 110.00p 111.00p 163245
02/07/2021 113.00p 111.00p 110.00p 111.00p 355689
01/07/2021 113.00p 113.00p 111.50p 111.50p 55122
30/06/2021 113.00p 113.00p 111.50p 111.50p 47974
29/06/2021 109.00p 112.00p 109.00p 111.50p 69486
28/06/2021 110.00p 110.00p 108.00p 110.00p 21175
25/06/2021 109.00p 110.00p 108.00p 109.00p 107934
24/06/2021 107.00p 109.00p 107.78p 108.00p 11027
23/06/2021 107.00p 108.32p 107.00p 107.00p 70538
22/06/2021 107.00p 107.16p 106.95p 107.00p 11750
21/06/2021 107.00p 108.00p 105.00p 107.00p 162370
18/06/2021 107.00p 107.00p 105.48p 105.50p 13646
17/06/2021 105.00p 106.00p 104.49p 105.00p 151171
16/06/2021 106.00p 106.53p 105.67p 106.00p 30560
15/06/2021 106.00p 106.50p 105.00p 105.50p 194295
14/06/2021 106.00p 106.50p 105.50p 105.50p 90338
11/06/2021 106.00p 107.00p 104.50p 105.50p 1213266
10/06/2021 106.00p 106.00p 103.85p 105.00p 213355
09/06/2021 106.00p 106.00p 104.84p 105.00p 28725
08/06/2021 106.00p 106.56p 104.80p 105.00p 61168
07/06/2021 106.00p 106.00p 104.76p 105.00p 96427
04/06/2021 106.00p 106.00p 104.00p 105.00p 77844
03/06/2021 105.00p 104.78p 103.52p 104.00p 43510
02/06/2021 105.00p 106.00p 104.00p 104.00p 47067
01/06/2021 105.00p 105.00p 103.51p 104.00p 62078
31/05/2021 104.00p 104.98p 103.55p 104.00p 91933
28/05/2021 104.00p 104.98p 103.55p 104.00p 91933
27/05/2021 104.00p 103.84p 103.00p 103.00p 35276
26/05/2021 104.00p 104.00p 102.32p 103.00p 112023
25/05/2021 103.00p 105.00p 102.16p 103.00p 262718
24/05/2021 103.00p 105.00p 102.50p 103.00p 25681
21/05/2021 103.00p 103.00p 102.32p 103.00p 37220
20/05/2021 103.00p 103.00p 102.00p 103.00p 120000
19/05/2021 103.00p 103.62p 103.00p 103.00p 15075
18/05/2021 103.00p 103.00p 102.00p 103.00p 175049
17/05/2021 103.00p 103.00p 102.97p 103.00p 33710
14/05/2021 103.00p 103.00p 102.98p 103.00p 29600
13/05/2021 103.00p 103.00p 103.00p 103.00p 58833
12/05/2021 103.00p 103.00p 102.25p 103.00p 23650
11/05/2021 103.00p 103.27p 102.25p 103.00p 51373
10/05/2021 103.00p 103.27p 102.00p 103.00p 89207
07/05/2021 103.00p 103.38p 102.56p 103.00p 32791
06/05/2021 104.00p 103.46p 102.50p 103.00p 119985
05/05/2021 104.00p 103.78p 102.85p 103.00p 247390
04/05/2021 104.00p 103.78p 102.85p 103.00p 51171
03/05/2021 104.00p 104.00p 103.00p 103.00p 18392
30/04/2021 104.00p 104.00p 103.00p 103.00p 18392
29/04/2021 103.00p 103.78p 103.00p 103.00p 30750
28/04/2021 103.00p 103.00p 102.00p 103.00p 79500
27/04/2021 102.00p 102.00p 101.00p 102.00p 206881
26/04/2021 102.00p 102.00p 101.00p 102.00p 214035
23/04/2021 102.00p 101.50p 101.22p 101.50p 49235
22/04/2021 102.00p 102.00p 101.22p 102.00p 131330
21/04/2021 102.00p 102.50p 101.00p 102.00p 1289931
20/04/2021 102.00p 102.50p 102.01p 102.50p 42200
19/04/2021 102.00p 102.90p 102.00p 102.50p 43044
16/04/2021 102.00p 103.00p 102.38p 103.00p 318307
15/04/2021 102.00p 103.60p 102.38p 103.50p 83325
14/04/2021 102.00p 104.40p 102.00p 103.00p 116950
13/04/2021 102.00p 104.55p 102.00p 103.50p 103669
12/04/2021 103.00p 105.00p 103.00p 103.50p 124883
09/04/2021 103.00p 104.55p 102.00p 103.50p 294559
08/04/2021 103.00p 104.55p 102.00p 103.50p 221052
07/04/2021 103.00p 104.58p 102.00p 103.50p 167696
06/04/2021 102.00p 103.73p 102.00p 103.00p 222164
02/04/2021 102.00p 103.00p 102.00p 103.00p 38400
01/04/2021 102.00p 103.00p 102.00p 103.00p 38400
31/03/2021 102.00p 103.73p 103.00p 103.00p 228500
30/03/2021 102.00p 103.77p 102.00p 103.00p 357520
29/03/2021 103.00p 104.00p 102.00p 103.00p 57800
26/03/2021 102.00p 103.78p 100.00p 101.50p 156302
25/03/2021 103.00p 103.66p 103.00p 103.00p 19000
24/03/2021 103.00p 103.66p 101.00p 102.50p 54392
23/03/2021 103.00p 103.66p 101.51p 102.50p 47097
22/03/2021 103.00p 103.66p 101.00p 102.50p 33347
19/03/2021 104.00p 104.00p 101.00p 102.50p 8713
18/03/2021 104.00p 103.66p 101.48p 102.50p 373411
17/03/2021 104.00p 103.66p 101.48p 102.50p 31625
16/03/2021 104.00p 104.00p 103.00p 103.00p 17340
15/03/2021 101.00p 103.66p 101.00p 102.50p 38493
12/03/2021 104.00p 103.66p 101.45p 102.50p 22950
11/03/2021 104.00p 104.00p 101.00p 102.50p 11099
10/03/2021 102.00p 103.77p 101.35p 102.50p 30568
09/03/2021 102.00p 103.77p 103.00p 103.00p 33800
08/03/2021 102.00p 103.77p 102.00p 103.00p 9910
05/03/2021 102.00p 103.77p 102.00p 103.00p 16280
04/03/2021 102.00p 103.77p 102.23p 103.00p 27342
03/03/2021 102.00p 103.50p 102.00p 103.50p 965
02/03/2021 102.00p 103.77p 102.35p 103.50p 21485
01/03/2021 102.00p 103.80p 102.35p 103.50p 313988
26/02/2021 102.00p 103.80p 102.00p 103.50p 31315
25/02/2021 102.00p 103.80p 103.50p 103.50p 22500
24/02/2021 102.00p 103.80p 102.00p 103.50p 215205
23/02/2021 102.00p 103.80p 102.00p 103.50p 16871
22/02/2021 105.00p 105.00p 102.15p 103.50p 8262
19/02/2021 104.00p 104.10p 103.50p 103.50p 166771
18/02/2021 103.00p 104.60p 102.51p 103.50p 63379
17/02/2021 103.00p 104.77p 103.00p 104.50p 18150
16/02/2021 104.00p 104.80p 103.00p 104.50p 26612
15/02/2021 104.00p 105.34p 103.51p 104.50p 41757
12/02/2021 105.00p 106.00p 104.50p 104.50p 37476
11/02/2021 105.00p 104.70p 103.40p 104.00p 35370
10/02/2021 105.00p 105.00p 103.40p 104.00p 24126
09/02/2021 105.00p 105.00p 102.60p 103.50p 52484
08/02/2021 104.00p 104.52p 102.00p 103.50p 98300
05/02/2021 104.00p 104.00p 102.32p 103.50p 25742
04/02/2021 101.00p 103.68p 102.30p 103.00p 52013

*Close Price adjusted for both dividends and splits