Triple Point Energy Transition (TENT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Triple Point Energy Transition

Date Open High Low Close* Volume
21/11/2024 44.50p 46.19p 44.58p 45.50p 5161
20/11/2024 44.50p 46.50p 43.62p 45.50p 149672
19/11/2024 44.50p 45.71p 44.15p 45.50p 20961
18/11/2024 45.00p 45.00p 43.30p 44.50p 123734
15/11/2024 44.50p 46.00p 43.00p 45.00p 220542
14/11/2024 44.50p 45.50p 43.00p 45.50p 61202
13/11/2024 44.60p 46.00p 43.07p 44.50p 243918
12/11/2024 44.50p 46.70p 44.13p 45.35p 208878
11/11/2024 44.50p 46.40p 44.16p 45.50p 79667
08/11/2024 45.00p 46.27p 44.14p 45.25p 19563
07/11/2024 45.00p 45.35p 44.00p 45.35p 207815
06/11/2024 44.50p 46.40p 44.00p 44.95p 312918
05/11/2024 44.50p 46.70p 44.00p 45.30p 456839
04/11/2024 44.50p 49.00p 43.00p 44.90p 1043683
01/11/2024 45.80p 46.30p 43.50p 46.00p 848000
31/10/2024 45.80p 46.40p 44.84p 46.15p 28455
30/10/2024 45.80p 47.30p 44.50p 45.90p 53743
29/10/2024 45.00p 47.50p 43.62p 45.55p 208539
28/10/2024 45.00p 46.45p 44.04p 45.50p 122046
25/10/2024 44.50p 45.92p 44.75p 45.25p 263923
24/10/2024 44.50p 47.50p 44.50p 45.75p 116005
23/10/2024 45.00p 46.49p 44.35p 45.75p 65809
22/10/2024 45.00p 45.75p 44.35p 45.75p 72247
21/10/2024 45.00p 47.44p 44.50p 45.00p 114782
18/10/2024 45.50p 47.81p 45.00p 45.55p 237767
17/10/2024 45.50p 47.44p 44.50p 45.55p 86314
16/10/2024 46.90p 48.00p 45.00p 46.60p 196039
15/10/2024 45.80p 48.00p 45.10p 45.75p 373131
14/10/2024 45.00p 47.50p 45.00p 46.50p 228924
11/10/2024 44.40p 47.60p 44.40p 45.70p 75133
10/10/2024 45.00p 45.13p 44.30p 44.40p 192592
09/10/2024 45.00p 46.00p 44.20p 44.75p 166193
08/10/2024 45.00p 46.00p 44.20p 45.10p 483707
07/10/2024 44.50p 46.00p 44.20p 45.50p 437342
04/10/2024 45.30p 49.00p 43.00p 45.65p 403616
03/10/2024 46.00p 48.00p 46.00p 47.00p 83950
02/10/2024 46.00p 49.00p 45.30p 47.10p 186914
01/10/2024 46.00p 48.30p 45.60p 47.15p 36020
30/09/2024 46.00p 48.00p 46.00p 47.00p 144990
27/09/2024 46.00p 49.00p 46.00p 47.30p 170495
26/09/2024 45.10p 47.51p 44.00p 46.85p 200595
25/09/2024 45.50p 47.08p 45.20p 46.25p 209842
24/09/2024 45.70p 46.80p 45.10p 46.15p 564635
23/09/2024 46.00p 47.42p 45.35p 46.75p 70047
20/09/2024 46.00p 48.10p 44.58p 46.95p 328898
19/09/2024 46.40p 49.10p 45.20p 71.80p 429343
18/09/2024 72.20p 72.20p 71.40p 71.80p 1771156
17/09/2024 71.80p 72.20p 71.38p 71.90p 667418
16/09/2024 72.20p 72.20p 71.40p 71.70p 841043
13/09/2024 72.00p 72.00p 71.30p 71.80p 593477
12/09/2024 72.00p 72.20p 71.20p 71.60p 371034
11/09/2024 71.80p 72.00p 71.00p 71.30p 237914
10/09/2024 71.80p 72.00p 71.20p 71.60p 115944
09/09/2024 72.00p 72.07p 71.00p 71.50p 450503
06/09/2024 71.80p 75.00p 71.00p 71.60p 1764695
05/09/2024 70.00p 70.40p 68.60p 69.20p 222524
04/09/2024 70.40p 71.00p 69.60p 70.50p 104270
03/09/2024 71.00p 72.00p 70.00p 70.50p 4831760
02/09/2024 70.40p 71.80p 70.00p 70.10p 527740
30/08/2024 70.40p 71.42p 70.39p 71.20p 52700
29/08/2024 70.40p 71.20p 70.02p 71.20p 51240
28/08/2024 70.60p 72.00p 69.77p 71.00p 130604
27/08/2024 69.20p 71.55p 69.20p 70.60p 200275
23/08/2024 72.00p 70.60p 69.20p 69.90p 237282
22/08/2024 72.00p 72.00p 69.40p 70.50p 6225720
21/08/2024 67.00p 70.50p 69.00p 70.50p 31600
20/08/2024 67.00p 70.00p 67.00p 69.50p 7612771
19/08/2024 67.00p 69.00p 68.05p 69.00p 12433
16/08/2024 67.00p 70.00p 68.00p 69.00p 39037
15/08/2024 67.00p 70.12p 67.00p 68.50p 69183
14/08/2024 67.00p 69.16p 66.16p 68.70p 2484889
13/08/2024 66.00p 70.00p 66.40p 67.70p 1052965
12/08/2024 66.00p 68.32p 66.10p 67.50p 54181
09/08/2024 66.00p 68.00p 66.05p 67.00p 45837
08/08/2024 66.00p 68.00p 66.00p 66.50p 113882
07/08/2024 65.00p 71.00p 64.85p 66.00p 150803
06/08/2024 65.00p 67.00p 64.36p 66.00p 405309
05/08/2024 65.00p 69.40p 63.93p 66.20p 348658
02/08/2024 68.40p 69.40p 66.88p 67.80p 37837
01/08/2024 69.00p 69.87p 68.40p 69.70p 12858
31/07/2024 69.80p 71.00p 68.40p 69.70p 91548
30/07/2024 69.80p 72.00p 68.40p 68.40p 80734
29/07/2024 68.40p 69.34p 68.80p 69.10p 15739
26/07/2024 68.40p 69.81p 68.87p 69.50p 72391
25/07/2024 68.40p 69.82p 68.75p 69.40p 132501
24/07/2024 68.40p 70.20p 68.40p 69.40p 17502
23/07/2024 68.40p 70.20p 67.87p 69.30p 16023161
22/07/2024 68.40p 71.00p 68.00p 68.50p 206346
19/07/2024 68.40p 74.00p 64.00p 68.80p 250095
18/07/2024 67.00p 69.72p 67.53p 69.00p 31340
17/07/2024 67.00p 71.00p 67.50p 69.20p 225535
16/07/2024 67.00p 71.00p 67.00p 69.50p 282234
15/07/2024 67.00p 70.00p 66.40p 68.30p 64348
12/07/2024 67.00p 69.16p 67.33p 68.50p 85858
11/07/2024 67.00p 70.00p 66.00p 68.20p 42850
10/07/2024 67.00p 70.00p 66.00p 68.00p 77627
09/07/2024 67.00p 70.00p 66.00p 68.00p 18011
08/07/2024 67.00p 69.12p 66.86p 68.00p 37589
05/07/2024 67.00p 69.80p 66.88p 68.20p 47301
04/07/2024 67.60p 72.00p 65.42p 68.00p 201599
03/07/2024 67.60p 68.00p 65.40p 66.70p 307826
02/07/2024 65.80p 69.20p 65.40p 66.00p 269531
01/07/2024 65.80p 66.60p 65.40p 65.70p 501947
28/06/2024 66.20p 66.20p 65.76p 65.80p 163239
27/06/2024 66.00p 66.37p 65.86p 66.10p 92724
26/06/2024 66.00p 67.60p 65.80p 66.70p 102064
25/06/2024 67.40p 67.80p 66.04p 67.30p 449835
24/06/2024 63.00p 69.60p 59.97p 65.80p 926509
21/06/2024 60.00p 62.99p 59.00p 61.00p 2360
20/06/2024 60.00p 61.00p 59.96p 61.00p 38073
19/06/2024 60.00p 64.00p 60.00p 61.00p 119650
18/06/2024 60.00p 64.00p 60.00p 62.00p 57182
17/06/2024 60.00p 62.00p 60.48p 62.00p 11000
14/06/2024 60.00p 62.00p 60.48p 62.00p 6751
13/06/2024 60.00p 66.00p 60.00p 62.00p 43333
12/06/2024 61.00p 62.14p 60.00p 60.00p 36249
11/06/2024 60.00p 66.00p 60.00p 62.00p 13686
10/06/2024 60.00p 62.00p 60.00p 62.00p 34345
07/06/2024 60.60p 66.00p 60.00p 61.10p 102787
06/06/2024 60.40p 62.22p 60.00p 62.20p 42332
05/06/2024 61.00p 64.40p 60.36p 62.70p 50334
04/06/2024 61.00p 64.40p 60.60p 62.40p 45162
03/06/2024 61.00p 67.40p 60.00p 60.60p 105655
31/05/2024 64.00p 64.00p 60.00p 63.00p 134542
30/05/2024 61.00p 63.40p 60.00p 62.00p 347953
29/05/2024 62.80p 64.00p 61.05p 63.00p 139838
28/05/2024 62.80p 63.50p 61.25p 63.00p 95095
24/05/2024 62.00p 64.00p 60.00p 62.90p 312679
23/05/2024 63.00p 64.00p 62.00p 63.00p 41312
22/05/2024 63.00p 64.00p 62.25p 62.60p 40987
21/05/2024 63.00p 65.00p 62.10p 63.00p 122696
20/05/2024 63.60p 66.00p 63.60p 64.50p 25568
17/05/2024 64.00p 64.60p 63.00p 63.50p 112747
16/05/2024 63.60p 67.60p 63.20p 65.00p 121751
15/05/2024 63.80p 66.20p 63.80p 65.60p 183062
14/05/2024 63.80p 65.40p 63.40p 63.90p 67240
13/05/2024 67.00p 64.76p 63.82p 64.60p 20851
10/05/2024 67.00p 65.80p 63.80p 65.80p 67571
09/05/2024 67.00p 67.00p 63.80p 65.80p 131700
08/05/2024 65.40p 66.00p 63.80p 65.80p 112599
07/05/2024 65.40p 66.00p 63.80p 65.80p 210436
03/05/2024 65.40p 66.00p 64.04p 65.80p 23828
02/05/2024 65.40p 66.00p 64.00p 65.80p 22405
01/05/2024 65.40p 67.80p 63.80p 65.80p 77992
30/04/2024 65.40p 69.00p 62.60p 65.80p 94913
29/04/2024 65.60p 70.00p 65.04p 67.00p 84814
26/04/2024 66.00p 67.60p 65.60p 67.60p 181770
25/04/2024 66.00p 67.60p 65.60p 67.60p 99131
24/04/2024 66.00p 67.76p 65.94p 67.60p 51299
23/04/2024 66.40p 69.60p 65.60p 67.60p 1338430
22/04/2024 66.00p 70.00p 65.40p 68.00p 107395
19/04/2024 66.00p 66.70p 65.65p 66.70p 9109
18/04/2024 66.00p 66.70p 64.75p 66.70p 4573
17/04/2024 66.00p 69.20p 63.84p 66.70p 39294
16/04/2024 66.00p 66.70p 64.20p 66.70p 62860
15/04/2024 66.00p 66.70p 64.25p 66.70p 41687
12/04/2024 66.00p 67.10p 64.73p 67.10p 193849
11/04/2024 66.00p 69.00p 64.20p 67.00p 153914
10/04/2024 68.00p 69.20p 66.40p 67.80p 119734
09/04/2024 68.00p 68.62p 65.00p 67.90p 310453
08/04/2024 68.00p 73.00p 67.00p 68.00p 57859
05/04/2024 68.00p 71.00p 67.00p 69.00p 19711
04/04/2024 67.00p 71.00p 67.00p 67.50p 96156
03/04/2024 67.00p 70.80p 66.60p 68.00p 70721
02/04/2024 68.50p 70.80p 67.00p 68.90p 76092
28/03/2024 68.50p 73.50p 64.00p 68.50p 472654
27/03/2024 65.00p 67.00p 64.60p 66.50p 213526
26/03/2024 65.00p 67.00p 64.00p 66.50p 21395
25/03/2024 65.00p 68.05p 65.31p 66.25p 137030
22/03/2024 65.00p 66.50p 63.23p 66.50p 91630
21/03/2024 63.00p 65.00p 61.95p 64.00p 88394
20/03/2024 67.00p 67.00p 63.50p 62.75p 73556
19/03/2024 67.00p 63.50p 62.00p 63.50p 28666
18/03/2024 67.00p 67.00p 61.74p 63.50p 126148
15/03/2024 67.00p 68.00p 61.10p 64.50p 105925
14/03/2024 61.00p 68.00p 62.50p 65.50p 138921
13/03/2024 61.00p 65.40p 61.00p 64.50p 292627
12/03/2024 64.00p 67.00p 62.00p 64.00p 225717
11/03/2024 64.00p 68.00p 61.00p 64.50p 113860
08/03/2024 64.00p 65.75p 63.50p 65.75p 89350
07/03/2024 64.50p 65.75p 63.50p 65.75p 60999
06/03/2024 64.50p 65.25p 63.50p 65.25p 240696
05/03/2024 69.00p 69.50p 63.50p 66.00p 137774
04/03/2024 69.00p 68.00p 65.75p 68.00p 87754
01/03/2024 69.00p 68.10p 66.20p 68.00p 16543
29/02/2024 69.00p 68.17p 65.95p 66.75p 34166
28/02/2024 69.00p 68.20p 66.30p 67.75p 55839
27/02/2024 69.00p 70.50p 65.50p 68.00p 149705
26/02/2024 70.50p 68.35p 66.80p 68.00p 125830
23/02/2024 70.50p 68.40p 65.50p 67.25p 150470
22/02/2024 70.50p 70.50p 65.50p 67.25p 104485
21/02/2024 70.50p 70.50p 65.50p 68.25p 121902
20/02/2024 66.00p 69.40p 66.00p 67.50p 191808
19/02/2024 68.00p 71.00p 67.00p 68.50p 166587
16/02/2024 68.00p 70.00p 67.00p 67.75p 269207
15/02/2024 67.00p 70.00p 66.00p 68.00p 229074
14/02/2024 67.00p 69.40p 66.11p 68.50p 203829
13/02/2024 65.50p 68.79p 64.25p 65.75p 401964
12/02/2024 62.50p 67.36p 60.00p 66.00p 669752
09/02/2024 58.00p 63.00p 55.72p 62.25p 701326

*Close Price adjusted for both dividends and splits