Triple Point Energy Transition (TENT) Share Price

Financial Services Sector


Date Open High Low Close* Volume
01/11/2022 72.50p 72.04p 71.00p 72.00p 26785
31/10/2022 72.50p 74.50p 72.50p 73.00p 260500
28/10/2022 72.50p 73.26p 72.39p 72.75p 52500
27/10/2022 73.00p 72.78p 72.00p 72.75p 115000
26/10/2022 73.00p 73.50p 71.02p 72.25p 176850
25/10/2022 71.00p 73.00p 70.50p 72.00p 14255
24/10/2022 71.50p 72.25p 70.00p 72.25p 61227
21/10/2022 71.50p 72.25p 72.25p 72.25p 0
20/10/2022 71.50p 72.25p 71.00p 72.25p 6590
19/10/2022 71.50p 72.25p 71.98p 72.25p 64558
18/10/2022 71.50p 72.50p 71.50p 72.50p 3661
17/10/2022 71.50p 73.00p 71.00p 72.75p 42879
14/10/2022 72.50p 74.50p 71.50p 72.75p 40409
13/10/2022 72.50p 73.25p 72.00p 73.25p 10161
12/10/2022 72.50p 74.42p 72.50p 73.50p 39443
11/10/2022 74.50p 75.00p 73.00p 73.75p 37234
10/10/2022 75.00p 76.00p 74.53p 75.25p 27509
07/10/2022 76.50p 76.34p 75.02p 75.75p 9829
06/10/2022 76.50p 76.50p 75.17p 75.75p 25354
05/10/2022 75.00p 76.50p 75.09p 76.00p 62733
04/10/2022 75.00p 76.00p 75.79p 76.00p 54521
03/10/2022 75.00p 76.16p 74.89p 75.50p 34572
30/09/2022 75.00p 75.50p 74.60p 75.25p 106357
29/09/2022 77.00p 74.34p 73.50p 74.25p 28951
28/09/2022 77.00p 77.00p 72.91p 74.25p 164337
27/09/2022 80.00p 81.50p 78.00p 78.75p 109140
26/09/2022 85.00p 82.88p 81.64p 81.75p 8695
23/09/2022 85.00p 85.00p 81.68p 83.25p 141171
22/09/2022 84.50p 84.75p 84.00p 84.75p 152183
21/09/2022 84.50p 85.50p 84.50p 85.00p 27960
20/09/2022 85.00p 85.75p 85.00p 85.75p 47769
16/09/2022 85.00p 85.75p 85.00p 85.75p 9000
15/09/2022 85.50p 85.75p 85.00p 85.75p 57000
14/09/2022 85.50p 85.75p 85.03p 85.75p 20986
13/09/2022 84.50p 86.00p 85.00p 86.00p 66867
12/09/2022 84.50p 86.00p 85.20p 86.00p 33572
09/09/2022 84.50p 86.50p 85.31p 86.25p 24050
08/09/2022 84.50p 85.50p 84.50p 85.50p 57495
07/09/2022 86.00p 88.00p 85.50p 86.50p 69240
06/09/2022 87.50p 87.66p 86.68p 87.00p 12565
05/09/2022 87.50p 87.67p 86.25p 87.25p 124403
02/09/2022 87.50p 87.67p 86.50p 87.25p 56146
01/09/2022 87.50p 87.67p 86.50p 87.25p 20129
31/08/2022 87.50p 88.19p 87.66p 87.75p 85576

*Close Price adjusted for both dividends and splits