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
03/10/2018 5.95p 6.25p 5.92p 6.25p 671316
02/10/2018 5.85p 6.11p 5.85p 5.95p 372829
01/10/2018 5.95p 6.07p 5.80p 5.85p 613158
28/09/2018 5.95p 6.12p 5.80p 6.00p 419173
27/09/2018 5.95p 6.18p 5.82p 6.00p 25392
26/09/2018 6.15p 6.15p 5.80p 6.00p 297267
25/09/2018 6.20p 6.23p 6.00p 6.15p 398928
24/09/2018 6.20p 6.38p 6.15p 6.20p 303275
21/09/2018 6.20p 6.27p 6.05p 6.20p 62289
20/09/2018 6.20p 6.35p 6.05p 6.20p 206838
19/09/2018 6.30p 6.41p 6.03p 6.20p 548877
18/09/2018 6.00p 6.45p 6.00p 6.25p 698194
17/09/2018 6.15p 6.15p 5.74p 6.00p 751599
14/09/2018 5.90p 6.09p 5.83p 5.90p 399379
13/09/2018 5.90p 6.03p 5.83p 5.90p 557148
12/09/2018 5.90p 6.07p 5.80p 5.95p 465778
11/09/2018 5.85p 6.08p 5.80p 5.90p 992613
10/09/2018 5.90p 5.99p 5.76p 5.85p 775033
07/09/2018 6.25p 6.25p 5.90p 6.00p 1429345
06/09/2018 6.95p 7.04p 6.02p 6.15p 3496001
05/09/2018 7.00p 7.09p 6.85p 6.95p 1091709
04/09/2018 6.95p 7.15p 6.75p 6.90p 915793
03/09/2018 6.65p 6.81p 6.42p 6.75p 1139869
31/08/2018 6.65p 6.75p 6.34p 6.45p 1158001
30/08/2018 6.65p 6.83p 6.32p 6.65p 1325805
29/08/2018 6.30p 6.94p 6.20p 6.65p 2064038
28/08/2018 6.25p 6.50p 6.20p 6.30p 1278586
24/08/2018 6.25p 6.50p 6.00p 6.25p 596662
23/08/2018 5.95p 6.50p 5.89p 6.50p 873072
22/08/2018 6.25p 6.25p 5.84p 6.00p 482958
21/08/2018 6.25p 6.30p 6.01p 6.25p 66335
20/08/2018 6.15p 6.30p 6.03p 6.25p 757657
17/08/2018 6.15p 6.30p 5.92p 6.15p 385177
16/08/2018 6.05p 6.29p 5.83p 6.15p 327914
15/08/2018 6.35p 6.49p 6.00p 6.05p 1306693
14/08/2018 6.45p 6.60p 6.27p 6.35p 80216
13/08/2018 6.75p 6.95p 6.33p 6.45p 1445112
10/08/2018 6.40p 6.65p 6.34p 6.65p 931876
09/08/2018 6.60p 6.63p 6.25p 6.40p 552162
08/08/2018 6.40p 6.63p 6.30p 6.60p 878690
07/08/2018 6.65p 6.65p 6.26p 6.40p 595381
06/08/2018 6.75p 6.75p 6.26p 6.65p 1061896
03/08/2018 6.80p 6.97p 6.54p 6.75p 436049
02/08/2018 6.85p 6.90p 6.71p 6.80p 130372
01/08/2018 6.85p 7.08p 6.50p 6.90p 1636103
31/07/2018 6.40p 7.10p 6.16p 6.85p 1952527
30/07/2018 6.10p 6.45p 6.10p 6.25p 2864267
27/07/2018 5.90p 6.85p 5.90p 6.10p 4783678
26/07/2018 5.85p 5.87p 5.50p 5.80p 338330
25/07/2018 5.85p 5.92p 5.75p 5.85p 212397
24/07/2018 5.90p 5.94p 5.50p 5.85p 2009709
23/07/2018 5.90p 5.90p 5.80p 5.90p 210552
20/07/2018 5.90p 5.90p 5.80p 5.90p 99521
19/07/2018 5.90p 6.00p 5.80p 5.90p 332069
18/07/2018 6.05p 6.05p 5.78p 5.90p 730814
17/07/2018 6.10p 6.12p 5.90p 6.05p 835228
16/07/2018 6.25p 6.25p 6.00p 6.10p 434772
13/07/2018 5.95p 6.20p 5.94p 6.05p 770148
12/07/2018 6.10p 6.10p 5.90p 5.95p 452886
11/07/2018 6.45p 6.45p 5.80p 5.90p 700642
10/07/2018 6.25p 6.45p 6.11p 6.35p 705708
09/07/2018 5.95p 6.45p 5.88p 6.25p 1048784
06/07/2018 5.75p 6.00p 5.60p 5.75p 865397
05/07/2018 5.75p 5.85p 5.68p 5.75p 38362
04/07/2018 5.75p 5.92p 5.65p 5.75p 233061
03/07/2018 5.75p 5.75p 5.52p 5.75p 143803
02/07/2018 5.75p 5.77p 5.50p 5.75p 624504
29/06/2018 5.70p 5.90p 5.60p 5.75p 743012
28/06/2018 5.75p 5.98p 5.60p 5.80p 861530
27/06/2018 5.65p 5.77p 5.53p 5.60p 906283
26/06/2018 5.75p 5.80p 5.55p 5.65p 863125
25/06/2018 5.75p 5.80p 5.61p 5.75p 239158
22/06/2018 5.80p 5.84p 5.51p 5.75p 671671
21/06/2018 5.80p 5.86p 5.71p 5.80p 181782
20/06/2018 5.75p 5.90p 5.67p 5.80p 1418243
19/06/2018 5.90p 5.90p 5.65p 5.75p 982485
18/06/2018 5.95p 5.99p 5.88p 5.90p 476338
15/06/2018 6.25p 6.34p 5.85p 5.90p 758856
14/06/2018 6.15p 6.37p 5.90p 6.20p 902807
13/06/2018 5.95p 6.14p 5.81p 5.90p 928769
12/06/2018 6.10p 6.19p 5.83p 5.95p 1060865
11/06/2018 6.25p 6.30p 5.90p 6.10p 738061
08/06/2018 6.25p 6.49p 6.03p 6.25p 1795751
07/06/2018 6.25p 6.39p 5.74p 5.85p 3597828
06/06/2018 7.85p 7.90p 5.92p 6.20p 11143756
05/06/2018 7.85p 7.95p 7.71p 7.85p 214502
04/06/2018 7.95p 8.13p 7.72p 7.85p 936472
01/06/2018 7.95p 8.18p 7.80p 7.95p 276457
31/05/2018 7.95p 8.12p 7.72p 7.95p 408196
30/05/2018 8.10p 8.35p 7.80p 7.95p 517343
29/05/2018 8.35p 8.40p 8.10p 8.25p 309596
25/05/2018 8.35p 8.66p 8.25p 8.35p 74060
24/05/2018 8.35p 8.70p 8.20p 8.35p 520321
23/05/2018 8.75p 8.85p 8.00p 8.35p 1609915
22/05/2018 9.25p 9.25p 8.28p 8.75p 757795
21/05/2018 9.65p 9.79p 9.00p 9.25p 810174
18/05/2018 9.30p 9.89p 9.30p 9.65p 421793
17/05/2018 9.00p 10.22p 9.00p 9.30p 2864774
16/05/2018 8.50p 10.00p 8.40p 9.10p 2665216
15/05/2018 8.15p 8.85p 7.50p 8.50p 1796543
14/05/2018 8.00p 8.35p 7.87p 8.15p 330024
11/05/2018 7.90p 8.10p 7.58p 8.10p 506981
10/05/2018 7.90p 8.24p 7.78p 7.90p 476089
09/05/2018 7.90p 8.25p 7.70p 7.90p 574284
08/05/2018 8.50p 8.50p 7.50p 7.90p 1704665
04/05/2018 8.50p 8.50p 8.00p 8.50p 460682
03/05/2018 8.50p 8.50p 8.00p 8.50p 565023
02/05/2018 7.85p 8.90p 7.76p 8.50p 615950
01/05/2018 8.10p 8.25p 7.72p 7.85p 551528
30/04/2018 8.10p 8.40p 7.84p 8.10p 1470425
27/04/2018 7.85p 8.20p 7.60p 8.10p 1365397
26/04/2018 7.85p 8.10p 7.65p 7.85p 396567
25/04/2018 7.85p 8.15p 7.70p 7.85p 456129
24/04/2018 7.85p 8.02p 7.70p 7.85p 279180
23/04/2018 8.10p 8.22p 7.50p 7.85p 1322133
20/04/2018 8.20p 8.49p 8.20p 8.25p 115904
19/04/2018 7.95p 8.40p 7.77p 8.20p 453766
18/04/2018 8.10p 8.24p 7.87p 7.95p 253811
17/04/2018 8.25p 8.48p 7.60p 8.10p 1123027
16/04/2018 8.25p 8.50p 8.00p 8.25p 437187
13/04/2018 8.35p 8.49p 8.00p 8.25p 837348
12/04/2018 8.60p 8.60p 8.20p 8.35p 267921
11/04/2018 8.60p 8.80p 8.20p 8.60p 82400
10/04/2018 8.75p 8.99p 8.53p 8.60p 428755
09/04/2018 8.25p 9.00p 8.09p 8.75p 1072497
06/04/2018 8.15p 8.40p 7.50p 8.25p 3177043
05/04/2018 8.25p 8.35p 8.00p 8.15p 345921
04/04/2018 8.60p 8.60p 8.03p 8.25p 231471
03/04/2018 8.75p 8.75p 8.20p 8.60p 503014
29/03/2018 9.00p 9.00p 8.55p 8.75p 358125
28/03/2018 8.75p 9.00p 8.72p 9.00p 58474
27/03/2018 8.90p 9.00p 8.67p 8.75p 178193
26/03/2018 8.75p 9.33p 8.50p 8.90p 557025
23/03/2018 8.40p 8.80p 8.40p 8.75p 422275
22/03/2018 8.65p 8.80p 8.51p 8.65p 257364
21/03/2018 9.50p 9.50p 8.52p 8.65p 781750
20/03/2018 8.40p 9.74p 8.40p 9.25p 1270095
19/03/2018 8.50p 8.80p 8.00p 8.40p 709716
16/03/2018 8.35p 9.00p 8.29p 8.50p 664924
15/03/2018 8.00p 8.40p 7.99p 8.25p 1117341
14/03/2018 8.00p 8.18p 7.55p 7.95p 1635334
13/03/2018 8.35p 8.63p 7.72p 8.00p 1085886
12/03/2018 8.35p 8.53p 8.15p 8.35p 1039611
09/03/2018 8.40p 8.55p 8.05p 8.40p 466036
08/03/2018 8.40p 8.55p 8.16p 8.40p 417283
07/03/2018 8.75p 9.00p 8.26p 8.65p 880716
06/03/2018 9.60p 9.65p 8.66p 9.00p 991344
05/03/2018 9.40p 9.76p 9.30p 9.45p 943661
02/03/2018 8.85p 9.72p 8.85p 9.40p 736932
01/03/2018 8.50p 9.00p 8.02p 8.75p 668437
28/02/2018 8.25p 9.00p 8.08p 8.75p 1118110
27/02/2018 8.65p 8.65p 8.05p 8.25p 1800320
26/02/2018 9.15p 9.15p 8.18p 8.65p 1475881
23/02/2018 9.50p 9.66p 8.60p 9.15p 1699749
22/02/2018 10.00p 10.15p 9.30p 9.75p 1185474
21/02/2018 9.75p 10.69p 9.58p 10.20p 2304877
20/02/2018 8.50p 11.89p 8.32p 9.75p 10620627
19/02/2018 8.65p 8.75p 8.18p 8.50p 1273361
16/02/2018 8.90p 9.52p 8.34p 8.65p 3431096
15/02/2018 11.00p 11.23p 7.75p 9.00p 11456526
14/02/2018 9.88p 11.40p 9.80p 11.00p 876531
13/02/2018 9.25p 10.90p 9.25p 9.75p 7466248
12/02/2018 13.75p 14.30p 8.15p 9.25p 4020535
09/02/2018 14.62p 14.67p 13.65p 13.75p 652145
08/02/2018 14.50p 14.90p 14.26p 14.62p 395905
07/02/2018 13.88p 14.88p 13.88p 14.50p 516047
06/02/2018 13.50p 14.40p 13.11p 14.00p 973348
05/02/2018 14.75p 14.75p 14.05p 14.38p 313689
02/02/2018 15.00p 15.08p 14.55p 14.75p 217576
01/02/2018 14.75p 15.11p 14.67p 15.00p 377745
31/01/2018 15.00p 15.00p 14.08p 14.62p 993259
30/01/2018 15.00p 15.20p 14.55p 15.00p 191390
29/01/2018 15.00p 15.15p 14.55p 15.00p 177076
26/01/2018 15.38p 15.55p 14.77p 15.13p 369749
25/01/2018 15.38p 15.69p 14.80p 15.38p 584062
24/01/2018 14.88p 15.82p 14.61p 15.63p 495062
23/01/2018 14.88p 15.05p 14.50p 14.88p 287670
22/01/2018 15.00p 15.40p 14.60p 15.13p 419582
19/01/2018 15.00p 15.40p 14.74p 15.00p 394282
18/01/2018 14.38p 15.35p 13.75p 15.00p 1026648
17/01/2018 15.00p 15.05p 14.12p 14.38p 1102062
16/01/2018 15.25p 15.75p 15.00p 15.13p 896962
15/01/2018 16.37p 16.73p 15.65p 15.88p 1226906
12/01/2018 16.37p 16.75p 16.09p 16.37p 221982
11/01/2018 16.25p 16.64p 16.08p 16.37p 418098
10/01/2018 16.13p 16.50p 15.75p 16.25p 667974
09/01/2018 17.13p 17.25p 15.72p 16.13p 1233011
08/01/2018 16.37p 17.88p 16.37p 17.13p 3766240
05/01/2018 15.13p 16.84p 14.95p 16.00p 2899132
04/01/2018 14.25p 15.88p 14.08p 15.13p 2134243
03/01/2018 13.12p 14.90p 13.12p 14.25p 2009012
02/01/2018 12.63p 13.45p 12.42p 13.12p 767976
29/12/2017 12.63p 12.90p 12.27p 12.63p 281335
28/12/2017 12.63p 12.85p 12.02p 12.63p 493644
27/12/2017 11.88p 13.50p 11.88p 12.63p 1957436
22/12/2017 11.63p 12.20p 11.37p 11.75p 395940
21/12/2017 11.75p 11.99p 11.37p 11.63p 237432
20/12/2017 11.88p 12.18p 11.35p 11.63p 489675
19/12/2017 11.88p 12.20p 11.60p 11.88p 326405
18/12/2017 11.88p 11.95p 11.65p 11.88p 275434

*Close Price adjusted for both dividends and splits