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
30/01/2017 5.88p 6.70p 5.88p 6.13p 1915711
27/01/2017 6.00p 6.14p 5.86p 5.88p 1059436
26/01/2017 6.25p 6.32p 5.80p 6.00p 2387163
25/01/2017 6.63p 6.63p 6.04p 6.25p 2232294
24/01/2017 6.63p 6.85p 6.35p 6.63p 896278
23/01/2017 6.50p 6.72p 6.11p 6.38p 2740029
20/01/2017 6.63p 6.85p 6.26p 6.50p 1967903
19/01/2017 6.63p 6.95p 6.36p 6.75p 1319178
18/01/2017 6.63p 6.99p 6.51p 6.63p 1161356
17/01/2017 7.00p 7.20p 6.50p 6.63p 3296944
16/01/2017 6.75p 7.00p 6.34p 6.88p 2965093
13/01/2017 7.13p 7.20p 6.66p 6.75p 3645623
12/01/2017 7.38p 7.71p 6.76p 7.00p 1640194
11/01/2017 7.75p 7.75p 7.26p 7.38p 943673
10/01/2017 7.88p 8.40p 7.35p 7.75p 2119948
09/01/2017 7.38p 7.90p 7.08p 7.38p 1381681
06/01/2017 7.25p 7.45p 6.76p 7.38p 2691708
05/01/2017 7.25p 7.30p 6.76p 7.00p 1856549
04/01/2017 7.38p 7.49p 7.01p 7.25p 597799
03/01/2017 7.75p 7.75p 7.08p 7.38p 704501
30/12/2016 7.75p 7.84p 7.08p 7.75p 575267
29/12/2016 7.75p 7.75p 7.05p 7.75p 627030
28/12/2016 7.63p 7.80p 7.05p 7.75p 1267719
23/12/2016 7.63p 7.74p 7.01p 7.63p 807687
22/12/2016 7.75p 7.92p 7.27p 7.63p 848839
21/12/2016 8.25p 8.39p 7.60p 7.75p 1284483
20/12/2016 8.25p 8.60p 8.09p 8.25p 1422211
19/12/2016 7.63p 8.49p 7.12p 8.25p 2359669
16/12/2016 7.88p 7.88p 7.25p 7.63p 390795
15/12/2016 7.63p 8.24p 7.52p 7.88p 968378
14/12/2016 7.88p 8.10p 7.51p 7.63p 520789
13/12/2016 7.38p 8.10p 7.06p 7.88p 1373716
12/12/2016 6.75p 7.67p 6.75p 7.00p 1799379
09/12/2016 7.13p 7.13p 6.55p 6.75p 1008542
08/12/2016 7.25p 7.40p 6.76p 7.13p 872372
07/12/2016 7.75p 8.07p 6.86p 7.25p 1281665
06/12/2016 7.25p 8.50p 7.11p 7.75p 1982315
05/12/2016 6.88p 7.39p 6.53p 7.25p 1252130
02/12/2016 7.00p 7.30p 6.58p 6.88p 520281
01/12/2016 6.88p 7.20p 6.27p 7.00p 2178441
30/11/2016 7.00p 7.30p 6.66p 6.88p 1229181
29/11/2016 6.75p 7.10p 6.15p 7.00p 2372590
28/11/2016 7.75p 7.75p 6.27p 6.75p 1963537
25/11/2016 6.88p 7.80p 6.83p 7.25p 1094210
24/11/2016 7.25p 7.45p 6.65p 6.88p 1031690
23/11/2016 7.50p 7.51p 7.03p 7.25p 870788
22/11/2016 7.13p 7.75p 7.07p 7.25p 1295905
21/11/2016 7.75p 7.75p 6.85p 7.13p 3593606
18/11/2016 8.13p 8.13p 7.55p 7.75p 949770
17/11/2016 8.13p 8.13p 7.75p 8.00p 244352
16/11/2016 8.50p 8.59p 7.75p 8.00p 772297
15/11/2016 8.25p 8.88p 8.11p 8.50p 438801
14/11/2016 8.13p 8.42p 7.89p 8.00p 538331
11/11/2016 8.13p 8.63p 7.88p 8.13p 1432991
10/11/2016 8.50p 8.57p 7.73p 8.13p 2272135
09/11/2016 9.00p 9.00p 8.10p 8.50p 980819
08/11/2016 9.13p 9.40p 8.58p 9.13p 1719543
07/11/2016 8.25p 9.25p 8.10p 9.13p 1381517
04/11/2016 8.25p 9.00p 8.10p 8.13p 1427146
03/11/2016 8.13p 8.50p 7.61p 8.38p 1376266
02/11/2016 8.25p 8.59p 7.65p 8.13p 1447829
01/11/2016 8.63p 8.63p 7.65p 8.25p 1890317
31/10/2016 8.75p 8.75p 7.58p 8.63p 1713706
28/10/2016 9.50p 9.95p 8.51p 8.75p 2526542
27/10/2016 8.25p 9.36p 8.25p 9.13p 4215445
26/10/2016 8.75p 8.90p 8.00p 8.38p 5243769
25/10/2016 9.25p 9.25p 8.35p 8.75p 1022820
24/10/2016 9.25p 9.49p 8.75p 9.25p 871765
21/10/2016 9.50p 9.71p 8.65p 9.25p 1470003
20/10/2016 9.25p 9.99p 9.05p 9.50p 1807849
19/10/2016 8.13p 9.35p 7.80p 8.88p 3251397
18/10/2016 8.63p 9.18p 8.26p 8.50p 2361625
17/10/2016 9.13p 9.67p 8.25p 8.63p 2030582
14/10/2016 8.75p 9.25p 8.10p 9.13p 1734249
13/10/2016 9.63p 9.63p 8.60p 8.75p 2363201
12/10/2016 9.50p 10.92p 8.85p 9.38p 5651720
11/10/2016 9.25p 9.35p 8.26p 8.75p 7236516
10/10/2016 9.75p 10.15p 8.75p 9.38p 2889807
07/10/2016 10.75p 10.75p 9.25p 9.38p 6385081
06/10/2016 10.50p 11.00p 10.26p 10.75p 1046201
05/10/2016 10.25p 11.24p 10.25p 10.50p 1985237
04/10/2016 9.88p 10.53p 9.27p 10.25p 2088956
03/10/2016 11.00p 11.10p 9.80p 10.25p 1419844
30/09/2016 11.25p 11.40p 10.25p 11.00p 1982519
29/09/2016 12.00p 12.40p 11.01p 11.25p 2701528
28/09/2016 11.00p 11.72p 9.80p 11.25p 7269154
27/09/2016 11.00p 11.05p 10.00p 10.88p 5967566
26/09/2016 11.38p 11.67p 10.40p 10.50p 1789107
23/09/2016 11.13p 11.50p 10.15p 10.88p 3799667
22/09/2016 11.13p 12.18p 10.60p 11.13p 2767893
21/09/2016 12.50p 12.89p 10.65p 11.50p 5420407
20/09/2016 11.63p 13.50p 11.40p 12.75p 6843625
19/09/2016 10.38p 12.85p 10.38p 12.00p 9135168
16/09/2016 9.50p 10.74p 9.02p 10.38p 4913615
15/09/2016 10.00p 10.15p 9.02p 9.25p 1975650
14/09/2016 9.63p 10.50p 9.30p 10.00p 9161878
13/09/2016 8.13p 9.50p 7.88p 9.35p 7259440
12/09/2016 7.75p 8.74p 5.50p 8.25p 4727587
09/09/2016 8.38p 8.41p 7.75p 8.13p 1606602
08/09/2016 8.25p 8.90p 7.66p 8.38p 5826818
07/09/2016 8.63p 8.75p 5.50p 8.38p 5425739
06/09/2016 7.88p 9.40p 7.52p 8.63p 5083208
05/09/2016 8.25p 8.35p 7.52p 8.00p 3624100
02/09/2016 7.25p 8.74p 7.25p 8.38p 8740413
01/09/2016 7.50p 7.62p 6.82p 7.25p 2595877
31/08/2016 6.50p 7.62p 6.35p 7.50p 3980605
30/08/2016 7.00p 7.73p 6.40p 6.88p 5706190
26/08/2016 8.00p 9.00p 8.00p 8.25p 2105432
25/08/2016 7.75p 8.68p 7.60p 8.00p 3396011
24/08/2016 7.00p 8.33p 7.00p 7.75p 5320120
23/08/2016 6.38p 7.35p 6.01p 7.00p 2287417
22/08/2016 6.00p 6.65p 5.75p 6.00p 2394426
19/08/2016 5.50p 6.49p 5.35p 6.00p 2483008
18/08/2016 5.63p 5.80p 5.33p 5.50p 1230005
17/08/2016 5.63p 5.69p 5.05p 5.50p 483622
16/08/2016 5.75p 5.89p 5.51p 5.63p 651705
15/08/2016 5.88p 5.90p 5.53p 5.75p 571277
12/08/2016 5.88p 6.00p 5.75p 5.88p 1253300
11/08/2016 5.88p 6.20p 5.75p 5.88p 722450
10/08/2016 5.63p 5.99p 5.62p 5.88p 613725
09/08/2016 5.75p 5.85p 5.60p 5.63p 553481
08/08/2016 5.75p 6.00p 5.67p 5.75p 590185
05/08/2016 5.75p 5.94p 5.67p 5.75p 360749
04/08/2016 6.38p 6.40p 5.75p 5.75p 1517667
03/08/2016 5.75p 6.20p 5.75p 6.00p 1009922
02/08/2016 6.00p 6.17p 5.61p 5.75p 1287392
01/08/2016 6.25p 6.25p 5.85p 6.00p 491213
29/07/2016 6.50p 6.50p 5.61p 6.13p 1208864
28/07/2016 6.00p 6.33p 6.00p 6.00p 1781548
27/07/2016 6.13p 6.33p 5.55p 6.00p 1355832
26/07/2016 6.25p 6.25p 5.80p 6.13p 516282
25/07/2016 6.00p 6.43p 5.90p 6.25p 1666289
22/07/2016 6.00p 6.25p 5.80p 6.00p 634278
21/07/2016 6.50p 6.54p 6.00p 6.13p 466773
20/07/2016 6.50p 6.75p 6.26p 6.50p 759020
19/07/2016 6.38p 6.59p 6.30p 6.50p 1092582
18/07/2016 6.63p 6.70p 6.00p 6.38p 1893274
15/07/2016 7.13p 7.13p 6.54p 6.63p 607086
14/07/2016 7.00p 7.09p 6.80p 7.00p 1150379
13/07/2016 6.88p 7.45p 6.76p 7.00p 2588875
12/07/2016 6.38p 7.33p 6.05p 7.00p 2400618
11/07/2016 6.50p 6.99p 6.50p 6.63p 4041547
08/07/2016 6.13p 6.63p 6.00p 6.25p 2328870
07/07/2016 4.88p 6.24p 4.87p 6.00p 5357772
06/07/2016 4.88p 5.25p 4.49p 4.88p 4054448
05/07/2016 5.50p 6.40p 4.55p 5.25p 4463856
04/07/2016 3.75p 4.13p 3.62p 4.13p 610447
01/07/2016 3.88p 4.00p 3.75p 3.75p 249032
30/06/2016 4.13p 4.14p 3.60p 3.88p 370651
29/06/2016 4.50p 5.09p 3.85p 4.13p 4245292
28/06/2016 3.88p 4.43p 3.86p 4.00p 635220
27/06/2016 3.75p 4.24p 3.65p 3.88p 556762
24/06/2016 3.88p 3.99p 3.82p 3.88p 354227
23/06/2016 4.00p 4.14p 3.75p 3.88p 511330
22/06/2016 4.25p 4.25p 3.90p 4.00p 1741498
21/06/2016 4.38p 4.70p 4.10p 4.25p 719110
20/06/2016 4.13p 4.15p 3.71p 4.00p 1442158
17/06/2016 4.13p 4.60p 4.01p 4.13p 1202586
16/06/2016 4.13p 4.45p 4.00p 4.13p 1198290
15/06/2016 4.00p 4.70p 3.77p 4.13p 8370002
14/06/2016 3.88p 4.35p 3.80p 4.00p 957242
13/06/2016 4.38p 4.48p 3.88p 3.88p 247439
10/06/2016 4.50p 4.99p 4.01p 4.63p 2928059
09/06/2016 3.88p 5.00p 3.88p 4.25p 1611169
08/06/2016 3.88p 4.18p 3.50p 3.88p 2279513
07/06/2016 3.75p 4.40p 3.75p 4.00p 1523815
06/06/2016 3.75p 3.85p 3.55p 3.75p 164829
03/06/2016 3.75p 3.90p 3.58p 3.75p 714549
02/06/2016 3.50p 3.89p 3.50p 3.75p 501937
01/06/2016 3.25p 3.90p 3.15p 3.50p 1255790
31/05/2016 3.50p 3.50p 2.70p 3.25p 2374629
27/05/2016 3.63p 3.63p 3.30p 3.50p 291444
26/05/2016 3.75p 3.75p 3.30p 3.63p 119534
25/05/2016 3.25p 4.43p 3.15p 3.75p 1654294
24/05/2016 3.75p 3.75p 3.08p 3.25p 1587757
23/05/2016 3.88p 4.40p 3.65p 3.75p 2850203
20/05/2016 3.88p 4.40p 3.61p 4.25p 735222
19/05/2016 4.00p 4.85p 3.88p 3.88p 1032988
18/05/2016 3.75p 4.22p 3.63p 4.00p 1236863
17/05/2016 3.88p 4.08p 3.88p 4.00p 82127
16/05/2016 3.88p 4.08p 3.88p 3.88p 72500
13/05/2016 3.88p 4.10p 3.25p 3.88p 211903
12/05/2016 3.88p 4.10p 3.58p 3.88p 167418
11/05/2016 3.38p 3.90p 3.25p 3.88p 940000
10/05/2016 3.38p 3.47p 3.38p 3.38p 214413
09/05/2016 3.25p 3.48p 3.25p 3.38p 284919
06/05/2016 3.38p 3.38p 3.38p 3.38p 0
05/05/2016 3.38p 3.48p 3.38p 3.38p 51734
04/05/2016 3.63p 3.63p 3.25p 3.38p 84914
03/05/2016 3.63p 3.63p 3.63p 3.63p 0
29/04/2016 3.75p 3.85p 3.20p 3.63p 956257
28/04/2016 3.25p 4.33p 3.25p 4.00p 304002
27/04/2016 3.25p 3.35p 3.25p 3.25p 30000
26/04/2016 3.38p 3.38p 3.38p 3.38p 0
25/04/2016 3.38p 3.65p 3.38p 3.38p 266713
22/04/2016 3.38p 3.38p 3.38p 3.38p 0
21/04/2016 3.75p 3.85p 3.00p 3.38p 105400
20/04/2016 3.75p 3.75p 3.75p 3.75p 0
19/04/2016 3.75p 3.75p 3.75p 3.75p 0
18/04/2016 3.75p 3.75p 3.53p 3.75p 50000

*Close Price adjusted for both dividends and splits