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
26/04/2023 2.35p 2.40p 2.31p 2.40p 4412
25/04/2023 2.35p 2.35p 2.31p 2.35p 504766
24/04/2023 2.35p 2.40p 2.30p 2.35p 480
21/04/2023 2.40p 2.50p 2.30p 2.40p 195255
20/04/2023 2.55p 2.55p 2.29p 2.40p 651747
19/04/2023 2.55p 2.56p 2.40p 2.50p 15796
18/04/2023 2.55p 2.58p 2.40p 2.55p 79453
17/04/2023 2.55p 2.64p 2.47p 2.55p 287620
14/04/2023 2.40p 2.50p 2.40p 2.45p 759353
13/04/2023 2.15p 2.50p 2.15p 2.45p 502319
12/04/2023 2.20p 2.29p 2.20p 2.20p 102500
11/04/2023 2.20p 2.30p 2.10p 2.20p 1867632
06/04/2023 2.10p 2.30p 2.10p 2.20p 75235
05/04/2023 2.10p 2.10p 2.07p 2.10p 25954
04/04/2023 2.10p 2.20p 2.00p 2.10p 1950249
03/04/2023 2.10p 2.20p 2.00p 2.10p 165765
31/03/2023 2.10p 2.10p 2.07p 2.10p 11391
30/03/2023 2.10p 2.20p 2.00p 2.10p 190325
29/03/2023 2.10p 2.20p 2.00p 2.10p 299581
28/03/2023 2.05p 2.20p 2.00p 2.10p 648258
27/03/2023 2.00p 2.20p 1.90p 2.05p 168848
24/03/2023 2.10p 2.15p 2.10p 2.10p 209
23/03/2023 2.10p 2.20p 2.00p 2.10p 235694
22/03/2023 2.10p 2.12p 2.01p 2.12p 503469
21/03/2023 2.10p 2.20p 2.10p 2.10p 23518
20/03/2023 2.10p 2.10p 2.00p 2.10p 195456
17/03/2023 2.10p 2.20p 2.00p 2.10p 115453
16/03/2023 2.05p 2.40p 1.95p 2.10p 559552
15/03/2023 2.05p 2.18p 1.90p 2.05p 2677
14/03/2023 2.05p 2.20p 1.91p 2.05p 31357
13/03/2023 2.05p 2.14p 1.90p 2.05p 123188
10/03/2023 2.10p 2.24p 1.91p 2.05p 218002
09/03/2023 2.25p 2.30p 2.11p 2.15p 57706
08/03/2023 2.25p 2.40p 2.10p 2.25p 117669
07/03/2023 2.25p 2.40p 2.10p 2.25p 34732
06/03/2023 2.20p 2.40p 2.10p 2.25p 92967
03/03/2023 2.20p 2.20p 2.18p 2.20p 42152
02/03/2023 2.10p 2.30p 2.06p 2.20p 625630
01/03/2023 2.10p 2.13p 2.06p 2.10p 113495
28/02/2023 2.10p 2.14p 2.06p 2.10p 24843
27/02/2023 2.10p 2.20p 2.10p 2.10p 1062
24/02/2023 2.10p 2.20p 2.00p 2.10p 445130
23/02/2023 2.20p 2.20p 2.10p 2.10p 5351
22/02/2023 2.20p 2.30p 2.14p 2.20p 3765
21/02/2023 2.20p 2.30p 2.17p 2.20p 142214
20/02/2023 2.20p 2.20p 2.13p 2.20p 799181
17/02/2023 2.20p 2.26p 2.20p 2.20p 0
16/02/2023 2.20p 2.30p 2.00p 2.20p 510977
15/02/2023 2.20p 2.30p 2.10p 2.20p 11274
14/02/2023 2.25p 2.25p 2.10p 2.20p 234213
13/02/2023 2.25p 2.26p 2.12p 2.25p 223137
10/02/2023 2.25p 2.40p 2.25p 2.25p 1942
09/02/2023 2.25p 2.45p 2.10p 2.25p 1392421
08/02/2023 2.25p 2.35p 2.25p 2.25p 0
07/02/2023 2.25p 2.40p 2.25p 2.25p 2966
06/02/2023 2.25p 2.26p 2.12p 2.25p 699096
03/02/2023 2.20p 2.30p 2.19p 2.25p 844335
02/02/2023 2.25p 2.30p 2.20p 2.20p 261
01/02/2023 2.25p 2.40p 2.10p 2.25p 899669
31/01/2023 2.00p 2.30p 1.93p 2.25p 1575422
30/01/2023 2.00p 2.07p 1.93p 2.00p 21788
27/01/2023 2.00p 2.08p 2.00p 2.00p 76677
26/01/2023 1.95p 2.00p 1.95p 1.95p 51
25/01/2023 1.95p 2.04p 1.92p 1.95p 404770
24/01/2023 1.95p 1.98p 1.90p 1.95p 985513
23/01/2023 1.95p 1.95p 1.90p 1.95p 50202
20/01/2023 1.95p 1.98p 1.90p 1.95p 260173
19/01/2023 1.95p 1.95p 1.90p 1.95p 129387
18/01/2023 1.95p 1.98p 1.90p 1.95p 80141
17/01/2023 1.95p 1.95p 1.93p 1.95p 0
16/01/2023 2.05p 2.06p 1.90p 1.95p 302639
13/01/2023 2.05p 2.05p 2.00p 2.05p 3630
12/01/2023 2.05p 2.10p 2.05p 2.05p 29603
11/01/2023 2.05p 2.05p 2.03p 2.05p 10150
10/01/2023 2.05p 2.07p 2.00p 2.05p 214373
09/01/2023 2.05p 2.05p 2.00p 2.05p 358382
06/01/2023 2.05p 2.05p 2.00p 2.05p 500
05/01/2023 2.05p 2.05p 2.00p 2.05p 75607
04/01/2023 2.05p 2.06p 2.00p 2.05p 475051
03/01/2023 2.05p 2.10p 1.93p 2.05p 348814
30/12/2022 2.05p 2.07p 2.00p 2.05p 33743
29/12/2022 2.05p 2.10p 2.05p 2.05p 60
28/12/2022 2.05p 2.07p 2.00p 2.05p 205186
23/12/2022 2.05p 2.07p 2.00p 2.05p 195426
22/12/2022 2.05p 2.05p 2.00p 2.05p 6179
21/12/2022 2.05p 2.05p 2.00p 2.05p 62000
20/12/2022 2.10p 2.20p 2.00p 2.05p 67294
19/12/2022 2.20p 2.20p 2.00p 2.10p 769790
16/12/2022 2.20p 2.40p 2.00p 2.25p 192644
15/12/2022 2.40p 2.40p 2.06p 2.20p 718074
14/12/2022 2.45p 2.60p 2.35p 2.45p 98549
13/12/2022 2.45p 2.45p 2.40p 2.45p 1000
12/12/2022 2.45p 2.60p 2.35p 2.45p 39844
09/12/2022 2.45p 2.45p 2.30p 2.45p 101522
08/12/2022 2.45p 2.45p 2.35p 2.45p 2119
07/12/2022 2.50p 2.60p 2.35p 2.45p 161865
06/12/2022 2.50p 2.50p 2.40p 2.50p 254863
05/12/2022 2.50p 2.52p 2.40p 2.50p 187116
02/12/2022 2.35p 2.60p 2.30p 2.50p 1080669
01/12/2022 2.35p 2.40p 2.33p 2.35p 574602
30/11/2022 2.35p 2.38p 2.29p 2.35p 16433
29/11/2022 2.35p 2.35p 2.30p 2.35p 1042
28/11/2022 2.50p 2.60p 2.32p 2.35p 798413
25/11/2022 2.65p 2.65p 2.40p 2.50p 513054
24/11/2022 2.70p 2.80p 2.50p 2.65p 140432
23/11/2022 2.75p 2.90p 2.61p 2.70p 180417
22/11/2022 2.70p 2.80p 2.60p 2.75p 1016826
21/11/2022 2.70p 2.80p 2.67p 2.70p 370315
18/11/2022 2.75p 2.80p 2.65p 2.70p 970969
17/11/2022 2.65p 2.80p 2.65p 2.75p 925825
16/11/2022 2.60p 2.70p 2.48p 2.70p 2224563
15/11/2022 2.15p 2.69p 2.10p 2.55p 2920581
14/11/2022 2.15p 2.30p 2.01p 2.15p 1050254
11/11/2022 1.70p 2.20p 1.70p 2.13p 3420613
10/11/2022 1.70p 1.72p 1.70p 1.70p 8210
09/11/2022 1.70p 1.73p 1.63p 1.70p 116248
08/11/2022 1.75p 1.80p 1.60p 1.70p 1175797
07/11/2022 1.65p 1.80p 1.62p 1.75p 871590
04/11/2022 1.60p 1.80p 1.50p 1.65p 3102779
03/11/2022 1.35p 1.40p 1.35p 1.35p 250
02/11/2022 1.35p 1.40p 1.30p 1.35p 342717
01/11/2022 1.35p 1.40p 1.31p 1.35p 206511
31/10/2022 1.35p 1.39p 1.31p 1.35p 139241
28/10/2022 1.35p 1.35p 1.34p 1.35p 0
27/10/2022 1.40p 1.40p 1.32p 1.35p 255125
26/10/2022 1.40p 1.40p 1.40p 1.40p 0
25/10/2022 1.40p 1.50p 1.32p 1.40p 6475
24/10/2022 1.40p 1.40p 1.32p 1.40p 250129
21/10/2022 1.35p 1.49p 1.32p 1.40p 512323
20/10/2022 1.35p 1.40p 1.32p 1.35p 204593
19/10/2022 1.35p 1.38p 1.32p 1.35p 53404
18/10/2022 1.35p 1.40p 1.31p 1.35p 332677
17/10/2022 1.45p 1.45p 1.32p 1.35p 514464
14/10/2022 1.45p 1.47p 1.45p 1.45p 33967
13/10/2022 1.45p 1.45p 1.32p 1.45p 119
12/10/2022 1.45p 1.48p 1.32p 1.45p 558315
11/10/2022 1.50p 1.50p 1.30p 1.45p 229238
10/10/2022 1.50p 1.56p 1.41p 1.50p 656070
07/10/2022 1.50p 1.50p 1.42p 1.50p 7960
06/10/2022 1.50p 1.60p 1.50p 1.50p 3168
05/10/2022 1.50p 1.60p 1.41p 1.50p 291053
04/10/2022 1.40p 1.52p 1.40p 1.50p 342363
03/10/2022 1.40p 1.47p 1.40p 1.40p 19850
30/09/2022 1.40p 1.40p 1.38p 1.40p 8462
29/09/2022 1.38p 1.49p 1.35p 1.40p 227322
28/09/2022 1.38p 1.50p 1.25p 1.38p 102892
27/09/2022 1.38p 1.40p 1.38p 1.38p 125000
26/09/2022 1.30p 1.58p 1.25p 1.33p 1386798
23/09/2022 1.30p 1.33p 1.25p 1.30p 359498
22/09/2022 1.30p 1.33p 1.22p 1.30p 1016281
21/09/2022 1.35p 1.35p 1.30p 1.35p 528606
20/09/2022 1.35p 1.50p 1.21p 1.30p 1954900
19/09/2022 1.40p 1.40p 1.36p 1.40p 243073
16/09/2022 1.40p 1.40p 1.36p 1.40p 243073
15/09/2022 1.40p 1.40p 1.33p 1.35p 363976
14/09/2022 1.40p 1.49p 1.32p 1.40p 247515
13/09/2022 1.50p 1.70p 1.30p 1.40p 696217
12/09/2022 1.50p 1.62p 1.32p 1.45p 1289948
09/09/2022 1.50p 1.64p 1.32p 1.50p 301943
08/09/2022 1.80p 1.80p 1.72p 1.80p 30000
07/09/2022 1.85p 1.85p 1.80p 1.80p 41124
06/09/2022 1.80p 1.80p 1.71p 1.80p 46521
05/09/2022 1.80p 1.84p 1.80p 1.80p 10543
02/09/2022 1.65p 2.00p 1.65p 1.80p 311601
01/09/2022 1.65p 1.70p 1.65p 1.65p 5500
31/08/2022 1.65p 1.85p 1.63p 1.65p 910794
30/08/2022 1.60p 1.70p 1.60p 1.60p 225
29/08/2022 1.60p 1.60p 1.51p 1.60p 206379
26/08/2022 1.60p 1.60p 1.51p 1.60p 206379
25/08/2022 1.60p 1.70p 1.51p 1.60p 375946
24/08/2022 1.60p 1.60p 1.51p 1.60p 30000
23/08/2022 1.60p 1.65p 1.51p 1.60p 118507
22/08/2022 1.70p 1.70p 1.50p 1.60p 588816
19/08/2022 1.75p 1.80p 1.62p 1.70p 301508
18/08/2022 1.80p 1.85p 1.70p 1.75p 381602
17/08/2022 1.80p 1.85p 1.79p 1.80p 269695
16/08/2022 1.80p 1.80p 1.70p 1.80p 208
15/08/2022 1.80p 1.80p 1.79p 1.80p 98000
12/08/2022 1.80p 1.95p 1.79p 1.80p 843929
11/08/2022 1.80p 1.90p 1.78p 1.80p 31250
10/08/2022 1.80p 1.80p 1.76p 1.80p 14999
09/08/2022 1.80p 1.84p 1.80p 1.80p 65747
08/08/2022 1.80p 1.80p 1.80p 1.80p 0
05/08/2022 1.75p 1.84p 1.74p 1.80p 264720
04/08/2022 1.85p 1.85p 1.71p 1.75p 476642
03/08/2022 1.75p 1.85p 1.75p 1.85p 82265
02/08/2022 1.75p 1.75p 1.75p 1.75p 0
01/08/2022 1.75p 1.80p 1.72p 1.75p 79678
29/07/2022 1.75p 1.76p 1.75p 1.75p 4018
28/07/2022 1.65p 1.80p 1.65p 1.75p 298553
27/07/2022 1.65p 1.69p 1.63p 1.65p 254209
26/07/2022 1.65p 1.65p 1.60p 1.65p 11129
25/07/2022 1.80p 1.90p 1.61p 1.65p 638352
22/07/2022 1.50p 1.90p 1.50p 1.80p 780389
21/07/2022 1.50p 1.60p 1.50p 1.50p 3000
20/07/2022 1.55p 1.55p 1.47p 1.50p 348008
19/07/2022 1.55p 1.60p 1.54p 1.55p 80389
18/07/2022 1.55p 1.58p 1.55p 1.55p 31493
15/07/2022 1.55p 1.58p 1.51p 1.55p 279728
14/07/2022 1.55p 1.58p 1.55p 1.55p 452160

*Close Price adjusted for both dividends and splits