Thomaslloyd Energy Impact Trust (TLEP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thomaslloyd Energy Impact Trust

Date Open High Low Close* Volume
05/04/2022 95.00p 96.79p 93.50p 95.25p 980
04/04/2022 94.50p 96.79p 93.00p 95.00p 45571
01/04/2022 94.85p 95.35p 94.85p 95.00p 20690
31/03/2022 94.00p 94.90p 92.50p 94.70p 255925
30/03/2022 94.00p 95.00p 94.00p 94.00p 5320
29/03/2022 93.50p 94.48p 93.50p 94.00p 25066
28/03/2022 93.00p 93.50p 93.00p 93.50p 0
25/03/2022 93.00p 94.00p 93.00p 93.00p 59883
24/03/2022 92.00p 93.20p 90.04p 92.50p 6389
23/03/2022 92.00p 92.92p 90.04p 92.00p 1494
22/03/2022 92.00p 93.00p 90.04p 92.00p 1962
21/03/2022 92.50p 92.50p 92.50p 92.50p 0
18/03/2022 92.00p 94.00p 90.03p 92.50p 226731
17/03/2022 95.00p 97.00p 92.00p 92.50p 175931
16/03/2022 95.20p 97.00p 94.36p 95.00p 51521
15/03/2022 93.50p 96.00p 92.00p 95.00p 14479
14/03/2022 93.00p 94.50p 92.00p 93.50p 9633
11/03/2022 91.10p 93.00p 91.10p 93.00p 14719
10/03/2022 92.00p 93.00p 91.10p 91.10p 1898
09/03/2022 88.00p 93.00p 88.00p 92.00p 84238
08/03/2022 87.30p 87.50p 87.30p 87.30p 23006
07/03/2022 87.30p 87.60p 87.30p 87.30p 23785
04/03/2022 87.30p 87.60p 87.30p 87.30p 44798
03/03/2022 87.30p 87.60p 87.30p 87.30p 1002
02/03/2022 87.30p 87.60p 87.30p 87.30p 19125
01/03/2022 87.30p 87.60p 87.30p 87.30p 4702
28/02/2022 87.30p 87.60p 87.00p 87.30p 4314
25/02/2022 87.00p 87.45p 87.00p 87.30p 38114
24/02/2022 86.70p 87.60p 86.70p 87.00p 40684
23/02/2022 86.90p 87.40p 86.90p 86.90p 39837
22/02/2022 86.90p 86.95p 86.90p 86.90p 25000
21/02/2022 86.70p 87.00p 86.70p 86.90p 11121
18/02/2022 86.70p 87.00p 86.60p 86.70p 40726
17/02/2022 86.70p 87.40p 86.60p 86.70p 1827
16/02/2022 86.70p 87.40p 86.70p 86.70p 15649
15/02/2022 86.70p 87.40p 86.70p 86.70p 13166
14/02/2022 87.00p 87.98p 86.60p 86.70p 75095
11/02/2022 87.00p 88.00p 86.60p 87.00p 36957
10/02/2022 88.40p 88.79p 86.00p 87.30p 51025
09/02/2022 87.40p 88.24p 87.40p 87.90p 47654
08/02/2022 87.50p 88.97p 87.40p 87.40p 102063
07/02/2022 88.30p 88.30p 87.80p 88.00p 94347
04/02/2022 87.50p 88.97p 86.89p 88.00p 86217
03/02/2022 87.20p 88.80p 85.83p 87.00p 179423
02/02/2022 87.10p 87.20p 85.66p 87.20p 48393
01/02/2022 86.70p 87.24p 84.63p 87.10p 16633
31/01/2022 86.40p 89.00p 84.24p 86.70p 748207
28/01/2022 84.50p 88.00p 84.00p 86.40p 17825
27/01/2022 83.70p 84.50p 83.01p 84.50p 49344
26/01/2022 83.20p 84.38p 82.50p 83.70p 84195
25/01/2022 83.50p 84.38p 82.75p 83.20p 23107
24/01/2022 84.00p 84.00p 82.75p 83.50p 37627
21/01/2022 83.50p 86.00p 83.00p 84.00p 74076
20/01/2022 81.70p 85.00p 81.70p 83.50p 82514
19/01/2022 81.00p 83.95p 80.84p 81.50p 121833
18/01/2022 81.50p 82.95p 79.80p 81.50p 97224
17/01/2022 82.20p 84.00p 81.50p 81.50p 26904
14/01/2022 83.50p 84.50p 81.80p 82.30p 116361
13/01/2022 84.50p 86.35p 83.55p 84.00p 114716
12/01/2022 84.50p 86.40p 83.00p 84.50p 53708
10/01/2022 84.50p 86.60p 82.08p 84.50p 90215
07/01/2022 86.00p 88.00p 83.00p 84.50p 85964
06/01/2022 83.50p 87.12p 83.50p 86.00p 129667
05/01/2022 82.20p 85.96p 82.00p 84.00p 43185
04/01/2022 81.00p 84.36p 79.50p 82.20p 551816
03/01/2022 80.50p 81.00p 80.50p 81.00p 0
31/12/2021 80.50p 81.00p 80.50p 81.00p 0
30/12/2021 79.50p 83.00p 79.50p 80.50p 86250
29/12/2021 78.80p 80.56p 78.80p 79.50p 42170
28/12/2021 78.80p 80.20p 78.80p 78.80p 21472
27/12/2021 78.80p 80.20p 78.80p 78.80p 21472
24/12/2021 78.80p 80.20p 78.80p 78.80p 21472
23/12/2021 82.00p 82.00p 78.92p 79.00p 114192
22/12/2021 79.80p 83.00p 79.62p 82.00p 68869
21/12/2021 79.00p 81.20p 78.72p 80.00p 42112
20/12/2021 77.00p 81.00p 77.00p 79.00p 162801
17/12/2021 77.00p 77.97p 76.25p 77.70p 102076
16/12/2021 76.50p 77.85p 75.23p 77.00p 12053
15/12/2021 77.00p 77.00p 76.00p 77.00p 18195
14/12/2021 77.00p 79.10p 75.00p 77.00p 3264

*Close Price adjusted for both dividends and splits