Tlou Energy Limited (DI) (TLOU) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tlou Energy Limited (DI)

Date Open High Low Close* Volume
15/12/2017 12.25p 12.25p 11.50p 11.88p 611298
14/12/2017 12.38p 12.60p 11.86p 12.25p 371530
13/12/2017 12.13p 12.70p 12.00p 12.38p 328385
12/12/2017 12.00p 12.49p 11.71p 12.13p 410239
11/12/2017 11.88p 12.55p 11.85p 12.25p 327081
08/12/2017 11.88p 12.20p 11.66p 11.88p 288827
07/12/2017 12.50p 12.75p 11.66p 11.88p 581155
06/12/2017 12.25p 12.98p 12.16p 12.50p 472354
05/12/2017 12.63p 12.84p 12.25p 12.25p 540007
04/12/2017 12.00p 13.00p 11.68p 12.63p 615687
01/12/2017 11.75p 12.40p 11.60p 12.25p 522712
30/11/2017 11.88p 11.88p 11.01p 11.75p 1104396
29/11/2017 11.88p 11.88p 11.52p 11.88p 297256
28/11/2017 12.25p 12.38p 11.50p 11.75p 1317210
27/11/2017 12.75p 12.75p 11.55p 11.75p 1207584
24/11/2017 12.75p 13.10p 12.44p 12.63p 724893
23/11/2017 12.75p 13.33p 12.65p 12.75p 1175972
22/11/2017 13.00p 13.00p 12.55p 13.00p 723375
21/11/2017 13.25p 13.25p 11.55p 13.00p 736284
20/11/2017 13.50p 14.15p 12.65p 13.25p 941972
17/11/2017 13.75p 13.99p 11.90p 13.50p 2077183
16/11/2017 13.50p 14.00p 13.24p 13.75p 670785
15/11/2017 13.50p 13.85p 13.02p 13.50p 1160441
14/11/2017 13.63p 14.20p 13.02p 13.50p 1462695
13/11/2017 14.00p 14.24p 12.64p 14.00p 2242940
10/11/2017 13.12p 15.39p 13.12p 14.25p 5196008
09/11/2017 11.25p 13.15p 11.10p 12.63p 3696834
08/11/2017 10.88p 11.44p 10.76p 11.00p 866940
07/11/2017 11.13p 11.45p 10.80p 11.00p 826512
06/11/2017 10.75p 11.00p 10.63p 10.75p 564350
03/11/2017 10.50p 10.75p 10.35p 10.75p 451880
02/11/2017 10.50p 10.90p 10.35p 10.50p 713295
01/11/2017 10.50p 10.67p 10.30p 10.50p 897584
31/10/2017 10.50p 10.90p 10.00p 10.50p 1857520
30/10/2017 11.13p 11.30p 10.10p 10.50p 2054096
27/10/2017 11.00p 11.75p 10.81p 11.13p 1522656
26/10/2017 10.75p 11.25p 10.59p 11.00p 626680
25/10/2017 10.75p 11.25p 10.54p 10.75p 1874722
24/10/2017 10.75p 11.40p 10.50p 10.63p 2751272
23/10/2017 9.25p 10.41p 9.25p 10.25p 3633648
20/10/2017 8.75p 9.40p 8.75p 9.00p 768946
19/10/2017 8.13p 8.95p 8.13p 8.75p 1072145
18/10/2017 8.38p 8.45p 7.75p 8.13p 144282
17/10/2017 8.25p 8.70p 7.88p 8.38p 558453
16/10/2017 8.13p 8.50p 8.11p 8.25p 495417
13/10/2017 8.25p 8.25p 8.13p 8.13p 645171
12/10/2017 8.25p 8.25p 8.25p 8.25p 841389
11/10/2017 8.38p 8.38p 8.25p 8.25p 735918
10/10/2017 8.13p 8.50p 8.13p 8.38p 697191
09/10/2017 8.00p 8.25p 7.75p 8.13p 880062
06/10/2017 8.25p 8.25p 7.25p 7.75p 4188956
05/10/2017 8.00p 8.25p 8.25p 8.25p 283759
04/10/2017 8.25p 8.25p 8.13p 8.25p 889767
03/10/2017 8.25p 8.25p 8.25p 8.25p 121512
02/10/2017 8.25p 8.25p 8.25p 8.25p 515863
29/09/2017 8.25p 8.25p 8.25p 8.25p 620791
28/09/2017 8.50p 8.50p 8.25p 8.25p 1221108
27/09/2017 8.50p 8.50p 8.38p 8.38p 1164266
26/09/2017 8.63p 8.63p 8.50p 8.50p 408184
25/09/2017 8.88p 8.75p 8.38p 8.63p 626294
22/09/2017 8.63p 8.75p 8.50p 8.75p 921619
21/09/2017 9.00p 9.00p 8.38p 8.63p 2553854
20/09/2017 9.00p 9.50p 9.00p 9.00p 2297634
19/09/2017 8.75p 9.13p 8.75p 9.00p 2096348
18/09/2017 8.75p 9.00p 8.63p 8.75p 1469582
15/09/2017 8.75p 9.00p 8.63p 8.63p 609496
14/09/2017 8.50p 8.88p 8.50p 8.75p 637335
13/09/2017 8.63p 8.63p 8.50p 8.50p 477426
12/09/2017 8.63p 8.75p 8.63p 8.63p 658919
11/09/2017 8.38p 8.63p 8.25p 8.63p 629589
08/09/2017 8.38p 8.38p 8.38p 8.38p 997376
07/09/2017 8.25p 8.38p 8.25p 8.38p 402658
06/09/2017 8.00p 8.38p 8.00p 8.25p 724647
05/09/2017 8.25p 8.25p 8.00p 8.00p 776667
04/09/2017 8.25p 8.25p 8.25p 8.25p 372188
01/09/2017 8.25p 8.25p 8.25p 8.25p 426366
31/08/2017 8.00p 8.63p 8.00p 8.25p 863621
30/08/2017 8.00p 8.00p 8.00p 8.00p 352153
29/08/2017 8.25p 8.50p 7.88p 8.00p 670602
25/08/2017 8.50p 8.50p 8.25p 8.50p 161644
24/08/2017 9.13p 9.13p 8.00p 8.50p 2051986
23/08/2017 8.75p 9.25p 8.75p 9.13p 3486214
22/08/2017 8.75p 8.88p 8.75p 8.75p 1341138
21/08/2017 8.75p 9.63p 8.25p 8.88p 1582646
18/08/2017 8.25p 8.25p 8.25p 8.25p 1046113
17/08/2017 8.13p 8.25p 8.13p 8.25p 476291
16/08/2017 8.25p 8.25p 8.13p 8.13p 308746
15/08/2017 8.25p 8.25p 8.25p 8.25p 327885
14/08/2017 8.25p 8.25p 8.25p 8.25p 282114
11/08/2017 8.63p 8.63p 8.13p 8.25p 1331586
10/08/2017 8.63p 8.63p 8.63p 8.63p 333742
09/08/2017 8.63p 8.63p 8.25p 8.63p 1164347
08/08/2017 8.50p 8.63p 8.38p 8.63p 176172
07/08/2017 8.63p 8.75p 8.38p 8.38p 1241616
04/08/2017 9.00p 9.25p 8.63p 8.63p 985112
03/08/2017 9.38p 10.13p 9.25p 9.25p 2682432
02/08/2017 8.63p 9.50p 8.63p 9.38p 2136997
01/08/2017 8.25p 8.63p 8.13p 8.63p 664108
31/07/2017 8.13p 8.25p 8.00p 8.13p 559895
28/07/2017 8.13p 8.13p 8.13p 8.13p 413410
27/07/2017 8.38p 8.38p 8.13p 8.13p 532415
26/07/2017 7.88p 8.38p 7.88p 8.38p 719053
25/07/2017 7.75p 8.00p 7.75p 7.88p 841261
24/07/2017 8.00p 8.00p 7.75p 7.75p 901170
21/07/2017 8.13p 8.25p 7.88p 8.00p 1168004
20/07/2017 8.25p 8.25p 8.00p 8.25p 1338017
19/07/2017 8.13p 8.25p 7.88p 8.25p 1226220
18/07/2017 8.25p 8.25p 7.63p 7.88p 2465701
17/07/2017 8.50p 8.75p 7.75p 8.25p 1302154
14/07/2017 9.00p 9.00p 8.75p 8.75p 19995
13/07/2017 9.38p 9.25p 9.00p 9.00p 1550437
12/07/2017 9.00p 9.75p 8.88p 9.25p 2847468
11/07/2017 8.75p 9.00p 8.25p 8.88p 2675427
10/07/2017 8.75p 10.25p 8.50p 8.75p 9781769
07/07/2017 7.38p 8.88p 7.38p 8.50p 5226001
06/07/2017 7.00p 7.50p 7.00p 7.38p 258373
05/07/2017 6.88p 7.25p 6.88p 7.00p 1706030
04/07/2017 6.63p 7.13p 6.75p 6.88p 652164
03/07/2017 7.00p 7.00p 6.38p 6.75p 1702999
30/06/2017 6.88p 7.00p 6.75p 7.00p 2075798
29/06/2017 6.75p 7.00p 6.75p 6.88p 563854
28/06/2017 6.75p 6.75p 6.38p 6.75p 777824
27/06/2017 6.63p 6.75p 6.63p 6.63p 646123
26/06/2017 6.75p 6.75p 6.38p 6.63p 1313321
23/06/2017 7.00p 7.00p 6.38p 6.75p 3462455
22/06/2017 6.88p 7.13p 6.88p 7.00p 0
21/06/2017 7.00p 7.00p 6.88p 6.88p 0
20/06/2017 7.25p 7.25p 6.75p 6.88p 0
19/06/2017 6.88p 7.13p 6.75p 6.75p 0
16/06/2017 6.50p 7.24p 6.36p 6.88p 1562660
15/06/2017 6.50p 6.74p 6.30p 6.50p 839272
14/06/2017 6.38p 6.65p 6.30p 6.50p 671801
13/06/2017 6.75p 6.84p 6.30p 6.38p 642499
12/06/2017 6.25p 6.75p 6.15p 6.63p 598428
09/06/2017 6.13p 6.45p 6.13p 6.25p 114293
08/06/2017 6.38p 6.40p 6.15p 6.25p 642233
07/06/2017 6.38p 6.40p 6.15p 6.38p 1127009
06/06/2017 6.38p 6.66p 6.25p 6.38p 823902
05/06/2017 6.38p 7.00p 6.26p 6.90p 892771
02/06/2017 6.50p 6.65p 6.30p 6.38p 1156680
01/06/2017 6.63p 6.75p 6.50p 6.50p 991888
31/05/2017 6.88p 7.00p 6.50p 6.63p 1742895
30/05/2017 6.38p 6.63p 6.28p 6.63p 1037986
26/05/2017 6.75p 6.75p 6.35p 6.63p 522564
25/05/2017 6.75p 6.80p 6.51p 6.75p 195670
24/05/2017 6.50p 6.89p 6.34p 6.75p 1310986
23/05/2017 6.38p 6.60p 6.06p 6.50p 2586018
22/05/2017 6.50p 6.75p 6.25p 6.50p 1449463
19/05/2017 6.63p 6.74p 6.35p 6.50p 2890472
18/05/2017 6.50p 6.74p 6.30p 6.63p 2564020
17/05/2017 6.63p 7.02p 6.50p 6.50p 1568081
16/05/2017 6.75p 7.18p 6.65p 6.75p 3855769
15/05/2017 6.25p 7.45p 6.25p 7.00p 3594621
12/05/2017 6.25p 6.50p 6.15p 6.25p 1309842
11/05/2017 6.38p 6.40p 6.00p 6.25p 2289854
10/05/2017 6.25p 6.40p 6.01p 6.38p 3532425
09/05/2017 6.38p 6.38p 6.06p 6.13p 879983
08/05/2017 6.13p 6.38p 6.05p 6.38p 1619009
05/05/2017 6.38p 6.38p 6.05p 6.13p 2341064
04/05/2017 6.38p 6.38p 6.10p 6.38p 2888089
03/05/2017 6.38p 6.42p 6.15p 6.38p 874183
02/05/2017 6.50p 6.61p 6.27p 6.38p 755051
28/04/2017 6.63p 6.63p 6.25p 6.38p 1387573
27/04/2017 6.75p 6.80p 6.20p 6.63p 2651710
26/04/2017 6.75p 7.00p 6.25p 7.00p 3835874
25/04/2017 7.00p 7.37p 6.83p 7.00p 2034417
24/04/2017 6.88p 7.25p 6.88p 7.00p 950921
21/04/2017 7.00p 7.03p 6.50p 6.88p 822009
20/04/2017 7.13p 7.40p 6.85p 7.13p 1325254
19/04/2017 6.88p 7.40p 6.75p 7.13p 2250628
18/04/2017 6.50p 7.08p 6.35p 6.88p 2635224
13/04/2017 6.38p 6.55p 6.15p 6.50p 1094842
12/04/2017 6.00p 7.15p 6.00p 6.38p 4543236
11/04/2017 6.13p 6.25p 5.77p 6.00p 3584484
10/04/2017 6.25p 6.33p 6.01p 6.13p 2094803
07/04/2017 6.25p 6.44p 6.00p 6.41p 3549342
06/04/2017 6.13p 6.48p 6.00p 6.25p 2363776
05/04/2017 6.25p 6.49p 5.75p 6.13p 2150722
04/04/2017 6.13p 6.43p 5.80p 6.25p 1884258
03/04/2017 6.25p 6.44p 6.00p 6.25p 1147950
31/03/2017 6.25p 6.49p 6.15p 6.25p 1877604
30/03/2017 6.50p 6.74p 6.10p 6.25p 2194556
29/03/2017 6.25p 6.74p 6.22p 6.50p 4588163
28/03/2017 6.38p 6.49p 6.15p 6.25p 3305332
27/03/2017 6.38p 6.49p 6.16p 6.38p 4260611
24/03/2017 6.25p 6.49p 6.01p 6.38p 14806276
23/03/2017 7.25p 7.50p 6.75p 7.00p 903047
22/03/2017 7.38p 7.64p 7.11p 7.38p 195169
21/03/2017 7.25p 7.65p 6.86p 7.38p 717959
20/03/2017 7.75p 7.75p 6.80p 7.25p 658407
17/03/2017 7.50p 7.69p 7.26p 7.50p 371515
16/03/2017 7.88p 7.88p 7.26p 7.50p 803639
15/03/2017 7.38p 8.00p 7.38p 7.88p 619457
14/03/2017 7.13p 7.70p 6.97p 7.38p 968714
13/03/2017 7.63p 7.81p 7.05p 7.38p 1576047
10/03/2017 7.63p 8.25p 7.15p 7.75p 1235474
09/03/2017 7.75p 8.75p 7.51p 7.63p 2512328
08/03/2017 7.63p 7.80p 7.05p 7.63p 1610347
07/03/2017 8.25p 8.38p 7.50p 7.75p 1414266
06/03/2017 8.13p 8.49p 7.85p 8.25p 693551

*Close Price adjusted for both dividends and splits