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
08/02/2024 55.00p 58.00p 53.00p 55.75p 139923
07/02/2024 58.00p 58.00p 55.00p 57.00p 250230
06/02/2024 58.00p 59.50p 55.00p 57.50p 68747
05/02/2024 57.50p 61.00p 52.50p 57.00p 944448
02/02/2024 61.00p 62.00p 56.96p 59.75p 442360
01/02/2024 62.00p 62.00p 61.46p 61.75p 57066
31/01/2024 63.00p 63.25p 61.50p 63.25p 70345
30/01/2024 62.00p 64.50p 61.24p 63.00p 152632
29/01/2024 63.00p 67.00p 61.32p 61.75p 287118
26/01/2024 66.50p 69.00p 64.00p 66.50p 4394
25/01/2024 67.50p 71.00p 67.25p 67.25p 50665
24/01/2024 70.50p 71.00p 67.50p 69.50p 28741
23/01/2024 70.50p 71.00p 66.50p 68.00p 58263
22/01/2024 67.00p 71.00p 66.04p 69.00p 76165
19/01/2024 66.50p 68.75p 66.50p 68.75p 111454
18/01/2024 67.50p 68.60p 66.70p 67.75p 137148
17/01/2024 67.50p 71.00p 66.50p 68.75p 4792
16/01/2024 67.50p 72.50p 66.45p 69.75p 112682
15/01/2024 69.00p 67.50p 66.30p 67.50p 49462
12/01/2024 69.00p 69.00p 66.00p 67.50p 48019
11/01/2024 67.00p 70.00p 66.25p 68.00p 58226
10/01/2024 66.50p 69.00p 65.50p 68.00p 31967
09/01/2024 66.50p 67.78p 66.62p 67.50p 111438
08/01/2024 66.50p 67.39p 65.33p 67.25p 120389
05/01/2024 68.50p 67.78p 67.10p 67.50p 58090
04/01/2024 68.50p 69.00p 65.00p 67.75p 63840
03/01/2024 68.50p 71.00p 66.00p 68.25p 286050
02/01/2024 68.50p 72.00p 64.00p 67.50p 286509
29/12/2023 66.00p 70.00p 63.50p 66.00p 153981
28/12/2023 66.00p 65.82p 64.31p 65.25p 119959
27/12/2023 66.00p 65.98p 64.25p 65.00p 180039
22/12/2023 66.00p 66.00p 64.50p 65.50p 122057
21/12/2023 67.00p 68.50p 64.00p 65.50p 415255
20/12/2023 68.50p 68.50p 67.00p 67.75p 211670
19/12/2023 67.00p 68.50p 65.00p 67.50p 359770
18/12/2023 68.50p 68.50p 63.00p 65.25p 450736
15/12/2023 66.50p 69.00p 63.50p 67.25p 707742
14/12/2023 65.00p 69.24p 63.00p 66.00p 1134344
13/12/2023 66.00p 75.00p 63.00p 64.00p 1502469
12/12/2023 58.00p 59.45p 55.79p 57.50p 94888
11/12/2023 58.00p 58.00p 55.00p 57.50p 101375
08/12/2023 57.00p 58.00p 55.50p 56.75p 74689
07/12/2023 56.00p 58.00p 55.24p 57.50p 54474
06/12/2023 56.00p 58.00p 53.00p 56.25p 82495
05/12/2023 56.00p 58.00p 51.00p 55.00p 128028
04/12/2023 56.00p 58.50p 53.98p 55.25p 197717
01/12/2023 57.50p 58.50p 55.48p 57.00p 109607
30/11/2023 60.00p 57.50p 54.55p 56.50p 40294
29/11/2023 60.00p 58.50p 56.00p 57.25p 72614
28/11/2023 60.00p 57.00p 55.50p 57.00p 84308
27/11/2023 60.00p 57.34p 57.25p 57.25p 48455
24/11/2023 60.00p 59.00p 55.50p 57.25p 154362
23/11/2023 60.00p 59.00p 55.50p 57.25p 144980
22/11/2023 60.00p 58.58p 57.25p 57.25p 55986
21/11/2023 60.00p 59.50p 56.00p 57.50p 139340
20/11/2023 60.00p 60.00p 56.00p 58.00p 320620
17/11/2023 56.50p 60.00p 56.00p 58.00p 140066
16/11/2023 59.50p 60.00p 55.00p 57.00p 93794
15/11/2023 55.50p 58.00p 52.00p 55.50p 490104
14/11/2023 56.00p 56.00p 52.00p 54.25p 609850
13/11/2023 54.00p 55.00p 52.00p 54.00p 389388
10/11/2023 54.00p 54.50p 52.00p 53.00p 121979
09/11/2023 54.00p 55.00p 51.55p 54.00p 200385
08/11/2023 57.00p 58.00p 51.00p 53.75p 237162
07/11/2023 53.00p 56.00p 51.00p 55.00p 214420
06/11/2023 53.00p 58.50p 51.00p 53.00p 390173
03/11/2023 55.00p 55.00p 51.00p 53.00p 331841
02/11/2023 54.00p 54.36p 53.00p 53.50p 108171
01/11/2023 54.00p 56.50p 52.00p 53.00p 566418
31/10/2023 54.00p 59.50p 52.50p 55.00p 283853
30/10/2023 55.50p 57.50p 52.37p 55.75p 1242541
27/10/2023 54.50p 55.25p 53.31p 55.25p 36990
26/10/2023 54.50p 55.25p 53.00p 55.25p 31165
25/10/2023 54.50p 57.50p 52.50p 55.50p 34498
24/10/2023 54.50p 55.50p 53.82p 55.50p 16791
23/10/2023 54.50p 57.50p 52.50p 55.00p 9624
20/10/2023 54.50p 56.25p 53.25p 56.25p 138000
19/10/2023 54.50p 59.50p 53.50p 54.50p 59492
18/10/2023 57.50p 59.50p 53.50p 57.00p 133577
17/10/2023 55.00p 58.00p 52.00p 55.50p 192854
16/10/2023 56.00p 58.72p 51.00p 53.50p 804629
13/10/2023 56.00p 60.00p 56.00p 58.00p 62760
12/10/2023 57.00p 60.00p 56.00p 57.00p 58902
11/10/2023 56.50p 60.00p 56.00p 57.75p 396202
10/10/2023 56.50p 60.50p 56.00p 57.50p 787604
09/10/2023 58.00p 60.00p 56.31p 58.25p 38821
06/10/2023 61.00p 62.00p 58.00p 60.00p 64721
05/10/2023 61.00p 62.00p 58.00p 58.00p 40234
04/10/2023 59.50p 62.00p 58.00p 58.00p 149484
03/10/2023 61.50p 63.10p 59.00p 61.25p 22783
02/10/2023 63.00p 63.10p 62.25p 62.25p 3878
29/09/2023 63.00p 67.00p 60.50p 61.50p 131937
28/09/2023 63.00p 65.50p 62.70p 63.00p 155574
27/09/2023 66.50p 67.00p 63.00p 63.00p 27661
26/09/2023 63.00p 68.50p 63.00p 65.00p 44118
25/09/2023 63.00p 66.00p 62.00p 63.00p 24937
22/09/2023 62.50p 66.50p 61.00p 64.00p 67013
21/09/2023 63.00p 66.50p 62.50p 64.50p 11241
20/09/2023 64.00p 65.50p 62.50p 64.25p 96430
19/09/2023 64.00p 66.00p 62.00p 64.00p 40906
18/09/2023 64.00p 64.00p 62.04p 64.00p 18450
15/09/2023 64.00p 66.00p 62.00p 64.00p 75282
14/09/2023 62.00p 65.00p 60.10p 62.25p 48854
13/09/2023 61.50p 64.50p 61.50p 62.00p 26346
12/09/2023 63.00p 65.00p 61.00p 63.00p 87094
11/09/2023 63.00p 65.00p 61.00p 62.50p 52085
08/09/2023 64.50p 65.00p 61.00p 63.00p 100766
07/09/2023 61.50p 65.00p 61.00p 61.00p 43729
06/09/2023 61.50p 65.00p 61.00p 63.00p 367478
05/09/2023 61.50p 68.00p 61.50p 61.50p 73702
04/09/2023 63.50p 67.50p 63.50p 65.50p 107175
01/09/2023 61.50p 64.00p 60.00p 62.00p 104628
31/08/2023 60.50p 61.50p 58.00p 59.75p 275257
30/08/2023 60.00p 61.00p 57.50p 59.00p 93191
29/08/2023 60.00p 61.00p 58.75p 58.75p 61196
25/08/2023 60.00p 60.46p 57.41p 58.50p 32575
24/08/2023 60.00p 60.00p 57.40p 58.75p 33641
23/08/2023 60.00p 60.00p 59.00p 59.00p 286698
22/08/2023 59.00p 60.00p 58.00p 59.00p 42011
21/08/2023 59.00p 59.32p 58.50p 59.25p 51995
18/08/2023 59.00p 59.37p 57.58p 59.25p 74659
17/08/2023 61.00p 61.00p 56.50p 58.75p 228746
16/08/2023 62.50p 64.00p 60.50p 62.75p 20371
15/08/2023 63.50p 66.00p 62.50p 63.25p 37767
14/08/2023 64.00p 66.00p 64.00p 65.00p 46571
11/08/2023 64.00p 66.50p 64.00p 65.25p 38863
10/08/2023 65.00p 69.00p 62.00p 65.25p 579289
09/08/2023 67.00p 70.00p 64.00p 67.00p 66280
08/08/2023 67.00p 71.00p 66.00p 68.50p 13906
07/08/2023 67.00p 71.00p 66.00p 69.00p 72565
04/08/2023 67.50p 71.00p 67.00p 67.00p 18699
03/08/2023 67.50p 71.00p 67.00p 67.00p 76873
02/08/2023 68.00p 71.00p 67.50p 68.00p 37895
01/08/2023 68.00p 70.50p 68.00p 69.00p 25949
31/07/2023 68.00p 71.00p 68.00p 69.50p 32055
28/07/2023 67.50p 70.50p 67.50p 69.25p 4390
27/07/2023 67.50p 69.25p 67.50p 69.25p 9101
26/07/2023 68.00p 71.00p 67.50p 69.50p 67188
25/07/2023 68.00p 70.05p 66.00p 69.00p 28074
24/07/2023 68.50p 71.00p 68.50p 69.75p 68054
21/07/2023 68.50p 70.50p 68.50p 69.75p 24157
20/07/2023 68.50p 70.00p 68.00p 68.00p 172890
19/07/2023 68.00p 68.62p 66.31p 67.50p 66847
18/07/2023 65.50p 68.00p 65.15p 66.50p 318652
17/07/2023 65.00p 68.00p 65.00p 66.50p 18315
14/07/2023 65.00p 66.98p 65.00p 66.50p 50535
13/07/2023 65.50p 68.00p 65.33p 66.75p 10284
12/07/2023 65.00p 67.00p 65.00p 66.00p 42248
11/07/2023 65.00p 66.50p 65.00p 65.75p 57209
10/07/2023 67.00p 68.00p 64.80p 65.75p 219017
07/07/2023 66.00p 68.00p 66.00p 67.25p 95896
06/07/2023 65.00p 66.50p 65.00p 65.50p 66894
05/07/2023 65.00p 67.00p 65.00p 65.50p 181985
04/07/2023 65.00p 66.83p 65.00p 65.75p 57088
03/07/2023 66.00p 67.00p 65.00p 66.50p 135586
30/06/2023 65.00p 68.00p 63.50p 66.50p 148965
29/06/2023 66.50p 67.50p 64.50p 65.50p 18394
28/06/2023 67.00p 69.00p 66.37p 68.50p 580919
27/06/2023 66.00p 69.00p 66.00p 67.50p 30186
26/06/2023 66.00p 69.00p 66.00p 67.50p 103761
23/06/2023 67.50p 69.00p 64.00p 68.00p 133382
22/06/2023 67.00p 69.00p 64.00p 68.00p 201540
21/06/2023 67.50p 69.00p 66.00p 68.25p 150869
20/06/2023 67.00p 68.00p 66.00p 67.50p 216682
19/06/2023 66.50p 69.00p 66.50p 67.75p 161710
16/06/2023 67.00p 67.50p 66.00p 66.00p 5074
15/06/2023 67.00p 67.00p 64.55p 65.50p 63611
14/06/2023 64.00p 67.50p 65.16p 65.75p 30072
13/06/2023 64.00p 68.50p 66.30p 66.50p 59506
12/06/2023 64.00p 68.50p 65.00p 66.75p 66828
09/06/2023 64.00p 68.00p 64.00p 66.25p 145162
08/06/2023 66.00p 67.00p 65.32p 65.50p 43990
07/06/2023 65.00p 66.00p 65.26p 65.75p 54325
06/06/2023 65.00p 67.00p 65.07p 65.75p 9288
05/06/2023 65.00p 65.50p 64.13p 65.50p 192498
02/06/2023 65.00p 65.50p 65.25p 65.50p 40996
01/06/2023 65.00p 66.50p 63.71p 65.25p 31151
31/05/2023 63.00p 66.50p 64.00p 65.25p 26753
30/05/2023 63.00p 65.00p 63.97p 65.00p 50285
26/05/2023 63.00p 66.50p 64.00p 65.00p 36748
25/05/2023 63.00p 65.50p 63.49p 64.50p 134823
24/05/2023 63.00p 65.00p 63.04p 65.00p 235544
23/05/2023 63.00p 64.75p 63.53p 64.75p 54054
22/05/2023 63.00p 66.50p 62.50p 64.75p 158714
19/05/2023 63.00p 66.50p 62.50p 64.50p 179958
18/05/2023 65.00p 65.00p 62.25p 63.50p 57177
17/05/2023 62.00p 63.25p 62.50p 63.25p 28655
16/05/2023 62.00p 64.00p 62.00p 63.00p 183389
15/05/2023 64.00p 62.90p 61.58p 62.75p 82115
12/05/2023 64.00p 64.00p 61.60p 62.75p 137235
11/05/2023 64.00p 64.00p 61.30p 62.50p 103028
10/05/2023 61.50p 63.00p 60.50p 62.00p 91162
09/05/2023 61.50p 61.60p 59.20p 61.00p 127134
05/05/2023 61.50p 61.50p 60.00p 61.00p 32907
04/05/2023 60.00p 60.25p 59.29p 60.25p 72602
03/05/2023 60.00p 61.50p 59.13p 60.50p 36328
02/05/2023 60.00p 61.50p 59.00p 60.50p 155411
28/04/2023 61.50p 61.50p 60.00p 60.75p 352692
27/04/2023 61.00p 61.50p 60.00p 61.50p 65526
26/04/2023 61.00p 61.50p 58.76p 61.50p 2967032

*Close Price adjusted for both dividends and splits