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
05/10/2021 2.45p 2.50p 2.45p 2.45p 644433
04/10/2021 2.45p 2.49p 2.41p 2.45p 1534318
01/10/2021 2.45p 2.49p 2.40p 2.45p 2037185
30/09/2021 2.45p 2.45p 2.43p 2.45p 49493
29/09/2021 2.45p 2.47p 2.45p 2.45p 25000
28/09/2021 2.50p 2.50p 2.45p 2.45p 75000
27/09/2021 2.45p 2.60p 2.43p 2.50p 1556685
24/09/2021 2.45p 2.47p 2.45p 2.45p 19000
23/09/2021 2.45p 2.65p 2.43p 2.45p 1080426
22/09/2021 2.45p 2.65p 2.43p 2.45p 1702701
21/09/2021 2.50p 2.57p 2.40p 2.45p 552697
20/09/2021 2.50p 2.60p 2.40p 2.50p 165383
17/09/2021 2.60p 2.60p 2.50p 2.55p 643308
16/09/2021 2.55p 2.60p 2.45p 2.60p 2879491
15/09/2021 2.65p 2.66p 2.50p 2.55p 1555053
14/09/2021 2.65p 2.66p 2.60p 2.60p 779224
13/09/2021 2.75p 2.80p 2.60p 2.65p 1690146
10/09/2021 2.80p 2.80p 2.71p 2.75p 535953
09/09/2021 2.85p 2.85p 2.74p 2.75p 1554482
08/09/2021 2.90p 2.90p 2.70p 2.85p 341758
07/09/2021 2.95p 3.00p 2.80p 2.90p 551103
06/09/2021 3.15p 3.15p 3.00p 3.15p 75100
03/09/2021 3.25p 3.30p 2.95p 3.15p 777474
02/09/2021 3.15p 3.40p 3.00p 3.30p 1632417
01/09/2021 3.15p 3.30p 3.05p 3.12p 229724
31/08/2021 3.10p 3.15p 3.05p 3.15p 157933
30/08/2021 3.15p 3.21p 3.00p 3.15p 309185
27/08/2021 3.15p 3.21p 3.00p 3.15p 309185
26/08/2021 3.35p 3.35p 2.95p 3.15p 400060
25/08/2021 3.35p 3.41p 3.20p 3.35p 192262
24/08/2021 3.45p 3.45p 3.20p 3.35p 296074
23/08/2021 3.40p 3.53p 3.25p 3.45p 290243
20/08/2021 3.55p 3.70p 3.30p 3.40p 680776
19/08/2021 3.60p 3.67p 3.40p 3.55p 579394
18/08/2021 3.50p 3.70p 3.30p 3.60p 2031060
17/08/2021 3.40p 3.62p 3.40p 3.50p 167871
16/08/2021 3.35p 3.50p 3.30p 3.40p 1207967
13/08/2021 3.35p 3.44p 3.34p 3.35p 695537
12/08/2021 3.35p 3.35p 3.24p 3.35p 203986
11/08/2021 3.20p 3.50p 3.10p 3.35p 886397
10/08/2021 3.20p 3.30p 3.14p 3.20p 314290
09/08/2021 3.20p 3.29p 3.11p 3.20p 681413
06/08/2021 3.15p 3.30p 3.10p 3.20p 325918
05/08/2021 3.15p 3.20p 3.02p 3.15p 289042
04/08/2021 3.30p 3.35p 3.10p 3.15p 759001
03/08/2021 3.35p 3.50p 3.20p 3.30p 1648057
02/08/2021 3.23p 3.50p 3.10p 3.35p 3659631
30/07/2021 2.60p 3.25p 2.60p 2.95p 5528279
29/07/2021 2.40p 2.69p 2.37p 2.60p 1630719
28/07/2021 2.35p 2.50p 2.23p 2.40p 262853
27/07/2021 2.35p 2.38p 2.23p 2.35p 113068
26/07/2021 2.35p 2.35p 2.23p 2.35p 15459
23/07/2021 2.35p 2.47p 2.30p 2.35p 720282
22/07/2021 2.35p 2.35p 2.35p 2.35p 0
21/07/2021 2.40p 2.40p 2.20p 2.35p 83372
20/07/2021 2.40p 2.40p 2.33p 2.40p 320042
19/07/2021 2.40p 2.40p 2.25p 2.40p 409105
16/07/2021 2.40p 2.57p 2.35p 2.40p 1001520
15/07/2021 2.20p 2.50p 2.20p 2.40p 1052989
14/07/2021 2.15p 2.30p 2.10p 2.20p 1407128
13/07/2021 2.15p 2.16p 2.15p 2.15p 12500
12/07/2021 2.15p 2.18p 2.15p 2.15p 45908
09/07/2021 2.18p 2.20p 2.10p 2.15p 229716
08/07/2021 2.18p 2.20p 2.10p 2.18p 369903
07/07/2021 2.25p 2.25p 2.11p 2.18p 963965
06/07/2021 2.28p 2.30p 2.20p 2.30p 602569
05/07/2021 2.28p 2.28p 2.20p 2.28p 267295
02/07/2021 2.28p 2.28p 2.25p 2.28p 44000
01/07/2021 2.28p 2.28p 2.20p 2.28p 987967
30/06/2021 2.28p 2.28p 2.25p 2.28p 4483
29/06/2021 2.28p 2.28p 2.25p 2.28p 4346
28/06/2021 2.28p 2.28p 2.25p 2.28p 20133
25/06/2021 2.28p 2.28p 2.25p 2.28p 140385
24/06/2021 2.28p 2.28p 2.25p 2.25p 169522
23/06/2021 2.25p 2.30p 2.20p 2.28p 387851
22/06/2021 2.30p 2.36p 2.20p 2.25p 675452
21/06/2021 2.35p 2.40p 2.20p 2.30p 203599
18/06/2021 2.35p 2.50p 2.30p 2.35p 509603
17/06/2021 2.45p 2.50p 2.30p 2.35p 551137
16/06/2021 2.50p 2.50p 2.40p 2.45p 112050
15/06/2021 2.70p 2.70p 2.40p 2.50p 1130512
14/06/2021 2.60p 2.70p 2.60p 2.65p 173707
11/06/2021 2.45p 2.70p 2.45p 2.60p 604151
10/06/2021 2.45p 2.50p 2.45p 2.45p 320800
09/06/2021 2.55p 2.55p 2.40p 2.45p 918805
08/06/2021 2.55p 2.55p 2.42p 2.55p 24373
07/06/2021 2.60p 2.70p 2.40p 2.55p 779665
04/06/2021 2.60p 2.64p 2.49p 2.60p 858519
03/06/2021 2.65p 2.70p 2.40p 2.60p 247979
02/06/2021 2.70p 2.70p 2.60p 2.65p 280000
01/06/2021 2.65p 2.69p 2.65p 2.65p 105753
31/05/2021 2.60p 2.70p 2.50p 2.65p 779463
28/05/2021 2.60p 2.70p 2.50p 2.65p 779463
27/05/2021 2.60p 2.64p 2.42p 2.60p 1916750
26/05/2021 2.70p 2.79p 2.50p 2.60p 895699
25/05/2021 2.70p 2.70p 2.60p 2.70p 1553740
24/05/2021 2.65p 2.80p 2.61p 2.79p 1074250
21/05/2021 2.75p 2.75p 2.62p 2.65p 438468
20/05/2021 2.75p 2.75p 2.74p 2.75p 35000
19/05/2021 2.80p 2.80p 2.70p 2.75p 1530713
18/05/2021 2.80p 2.80p 2.70p 2.80p 170870
17/05/2021 2.85p 2.90p 2.70p 2.80p 190794
14/05/2021 2.85p 2.86p 2.72p 2.85p 283499
13/05/2021 2.95p 3.00p 2.80p 2.85p 2070862
12/05/2021 3.00p 3.19p 2.90p 3.10p 1185562
11/05/2021 3.10p 3.10p 2.92p 3.03p 268609
10/05/2021 3.15p 3.30p 2.91p 3.01p 573328
07/05/2021 3.20p 3.20p 3.10p 3.10p 239257
06/05/2021 3.23p 3.23p 3.02p 3.20p 420631
05/05/2021 3.23p 3.24p 3.05p 3.23p 315584
04/05/2021 3.20p 3.24p 3.10p 3.23p 532722
03/05/2021 3.15p 3.30p 3.10p 3.20p 1002095
30/04/2021 3.15p 3.30p 3.10p 3.20p 1002095
29/04/2021 3.08p 3.22p 3.05p 3.20p 854243
28/04/2021 3.08p 3.10p 3.05p 3.08p 255682
27/04/2021 3.00p 3.10p 2.99p 3.10p 2182350
26/04/2021 3.38p 3.38p 2.90p 3.00p 1765067
23/04/2021 3.35p 3.35p 3.30p 3.35p 376810
22/04/2021 3.38p 3.38p 3.25p 3.25p 231198
21/04/2021 3.53p 3.53p 3.20p 3.43p 748696
20/04/2021 3.35p 3.53p 3.35p 3.53p 421783
19/04/2021 3.48p 3.48p 3.26p 3.35p 531412
16/04/2021 3.50p 3.60p 3.30p 3.48p 326945
15/04/2021 3.50p 3.54p 3.40p 3.50p 848520
14/04/2021 3.50p 3.60p 3.30p 3.50p 2552354
13/04/2021 3.40p 3.40p 3.30p 3.40p 260060
12/04/2021 3.65p 3.66p 3.30p 3.60p 1069979
09/04/2021 3.35p 3.80p 3.34p 3.65p 3791238
08/04/2021 2.93p 3.39p 2.90p 3.35p 4278158
07/04/2021 3.05p 3.05p 2.80p 2.93p 2653973
06/04/2021 3.05p 3.10p 3.00p 3.05p 2412355
05/04/2021 3.05p 3.09p 3.00p 3.05p 1087304
02/04/2021 3.05p 3.09p 3.00p 3.05p 1087304
01/04/2021 3.05p 3.09p 3.00p 3.05p 1087304
31/03/2021 3.05p 3.05p 3.00p 3.05p 528495
30/03/2021 3.15p 3.30p 2.90p 3.05p 1708039
29/03/2021 3.30p 3.30p 2.90p 3.10p 1500001
26/03/2021 3.35p 3.59p 3.20p 3.35p 810092
25/03/2021 3.45p 3.50p 3.30p 3.35p 1476670
24/03/2021 3.50p 3.50p 3.40p 3.45p 354714
23/03/2021 3.45p 3.49p 3.40p 3.45p 192609
22/03/2021 3.55p 3.60p 3.40p 3.45p 2290014
19/03/2021 3.55p 3.57p 3.50p 3.55p 408578
18/03/2021 3.60p 3.60p 3.50p 3.60p 1130674
17/03/2021 4.25p 4.90p 3.50p 3.64p 6654537
16/03/2021 4.70p 4.90p 4.50p 4.70p 348537
15/03/2021 4.45p 4.90p 4.30p 4.70p 518146
12/03/2021 4.45p 4.56p 4.30p 4.45p 483414
11/03/2021 4.55p 4.70p 4.30p 4.45p 324299
10/03/2021 5.10p 5.10p 4.53p 4.55p 1549459
09/03/2021 5.25p 5.30p 5.06p 5.10p 675543
08/03/2021 4.70p 5.50p 4.50p 5.30p 2904819
05/03/2021 4.40p 4.90p 4.20p 4.70p 2075962
04/03/2021 4.10p 4.50p 3.89p 4.40p 1306632
03/03/2021 4.20p 4.41p 4.00p 4.10p 1505548
02/03/2021 3.88p 4.35p 3.80p 4.20p 1140646
01/03/2021 3.20p 4.00p 3.00p 3.88p 1629681
26/02/2021 3.20p 3.28p 3.10p 3.10p 896459
25/02/2021 3.40p 3.50p 3.12p 3.25p 329381
24/02/2021 3.40p 3.50p 3.40p 3.40p 1922
23/02/2021 3.50p 3.55p 3.40p 3.45p 399878
22/02/2021 3.50p 3.60p 3.41p 3.50p 1196635
19/02/2021 3.50p 3.60p 3.32p 3.50p 601641
18/02/2021 3.55p 3.60p 3.40p 3.50p 1600096
17/02/2021 3.60p 3.60p 3.53p 3.55p 203874
16/02/2021 3.65p 3.70p 3.40p 3.60p 1297414
15/02/2021 3.70p 3.80p 3.50p 3.65p 247239
12/02/2021 3.70p 3.78p 3.61p 3.70p 60500
11/02/2021 3.70p 3.78p 3.61p 3.70p 428410
10/02/2021 3.75p 3.80p 3.60p 3.70p 187501
09/02/2021 3.75p 3.75p 3.67p 3.75p 5748
08/02/2021 3.65p 3.88p 3.60p 3.75p 526554
05/02/2021 3.60p 3.80p 3.50p 3.79p 366347
04/02/2021 3.35p 3.69p 3.25p 3.60p 685661
03/02/2021 3.35p 3.50p 3.24p 3.35p 483613
02/02/2021 3.35p 3.49p 3.20p 3.35p 91776
01/02/2021 3.15p 3.50p 3.10p 3.10p 989721
29/01/2021 3.15p 3.28p 3.10p 3.15p 101243
28/01/2021 3.25p 3.30p 3.00p 3.15p 612845
27/01/2021 3.15p 3.47p 3.00p 3.25p 4043759
26/01/2021 3.15p 3.28p 3.00p 3.15p 402002
25/01/2021 3.15p 3.29p 3.00p 3.15p 1264455
22/01/2021 3.30p 3.30p 3.00p 3.15p 769996
21/01/2021 3.35p 3.50p 3.20p 3.30p 120896
20/01/2021 3.25p 3.50p 3.03p 3.40p 1029890
19/01/2021 3.25p 3.45p 2.99p 3.25p 862520
18/01/2021 3.00p 3.00p 2.85p 3.00p 495580
15/01/2021 2.85p 3.10p 2.80p 3.00p 1049142
14/01/2021 2.95p 3.00p 2.80p 2.90p 281048
13/01/2021 3.00p 3.10p 2.91p 2.95p 530617
12/01/2021 3.00p 3.08p 2.93p 3.00p 1006225
11/01/2021 3.00p 3.10p 2.90p 3.00p 815761
08/01/2021 3.00p 3.05p 2.93p 3.00p 584140
07/01/2021 3.00p 3.00p 2.90p 3.00p 272459
06/01/2021 2.90p 3.10p 2.84p 3.00p 1092310
05/01/2021 2.90p 2.95p 2.82p 2.90p 546285
04/01/2021 2.90p 2.95p 2.86p 2.90p 49527
01/01/2021 2.90p 2.95p 2.86p 2.90p 20721
31/12/2020 2.90p 2.95p 2.86p 2.90p 20721
30/12/2020 2.90p 3.00p 2.83p 2.90p 624891

*Close Price adjusted for both dividends and splits