Transgloble Energy Corporation NPV (DI) (TGL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Transgloble Energy Corporation NPV (DI)

Date Open High Low Close* Volume
24/12/2021 212.00p 212.00p 212.00p 212.00p 0
23/12/2021 212.00p 212.00p 204.80p 212.00p 4
22/12/2021 212.00p 212.00p 210.00p 212.00p 0
21/12/2021 198.00p 210.00p 198.00p 210.00p 2974
20/12/2021 207.00p 207.00p 198.00p 198.00p 500
17/12/2021 211.00p 211.00p 207.00p 207.00p 0
16/12/2021 209.00p 211.00p 206.00p 211.00p 0
15/12/2021 216.00p 216.00p 202.00p 206.00p 1250
14/12/2021 223.00p 223.00p 218.00p 218.00p 5000
13/12/2021 223.00p 223.00p 218.50p 223.00p 800
10/12/2021 222.00p 222.00p 212.00p 220.00p 3000
09/12/2021 211.00p 225.00p 205.00p 225.00p 31727
08/12/2021 210.00p 210.00p 210.00p 210.00p 0
07/12/2021 201.00p 210.00p 201.00p 210.00p 2000
06/12/2021 200.00p 201.00p 200.00p 200.00p 0
03/12/2021 200.00p 201.00p 200.00p 201.00p 0
02/12/2021 203.00p 206.00p 200.00p 200.00p 0
01/12/2021 207.00p 207.00p 198.00p 206.00p 250
30/11/2021 209.00p 214.00p 209.00p 209.00p 0
29/11/2021 210.00p 215.00p 208.00p 214.00p 0
26/11/2021 218.00p 218.00p 190.90p 208.00p 10836
25/11/2021 218.00p 218.00p 218.00p 218.00p 0
24/11/2021 215.00p 218.00p 210.10p 218.00p 3000
23/11/2021 210.00p 220.00p 210.00p 215.00p 500
22/11/2021 220.00p 220.00p 200.00p 210.00p 16246
19/11/2021 238.00p 239.90p 222.00p 222.00p 7500
18/11/2021 253.00p 255.00p 240.00p 240.00p 8003
17/11/2021 235.00p 255.00p 235.00p 255.00p 12706
16/11/2021 234.00p 239.00p 226.00p 232.00p 3505
15/11/2021 230.00p 235.00p 221.50p 225.00p 759
12/11/2021 221.00p 225.00p 221.00p 225.00p 220
11/11/2021 220.00p 221.00p 212.00p 221.00p 14500
10/11/2021 215.00p 224.00p 215.00p 220.00p 2000
09/11/2021 207.00p 220.00p 207.00p 212.00p 8012
08/11/2021 195.00p 210.00p 195.00p 207.00p 3350
05/11/2021 188.50p 193.00p 188.50p 193.00p 0
04/11/2021 190.00p 198.00p 188.50p 188.50p 850
03/11/2021 198.00p 198.00p 193.00p 193.00p 0
02/11/2021 199.00p 199.00p 198.00p 198.00p 0
01/11/2021 199.00p 199.00p 190.60p 199.00p 483
29/10/2021 198.00p 199.00p 197.00p 199.00p 0
28/10/2021 197.00p 199.00p 197.00p 197.00p 0
27/10/2021 201.00p 201.00p 199.00p 199.00p 0
26/10/2021 200.00p 201.00p 199.00p 201.00p 0
25/10/2021 199.00p 204.00p 199.00p 199.00p 2500
22/10/2021 200.00p 200.00p 190.50p 197.00p 254
21/10/2021 195.00p 209.50p 195.00p 200.00p 236
20/10/2021 190.00p 199.80p 180.20p 190.00p 8519
19/10/2021 197.00p 197.00p 190.00p 190.00p 1348
18/10/2021 205.00p 205.00p 200.20p 202.00p 5000
15/10/2021 210.00p 215.00p 210.00p 210.00p 465
14/10/2021 214.00p 215.00p 201.00p 210.00p 10328
13/10/2021 222.00p 222.00p 214.00p 214.00p 2500
12/10/2021 223.00p 223.00p 217.40p 223.00p 500
11/10/2021 217.00p 230.00p 217.00p 223.00p 417
08/10/2021 213.00p 219.94p 208.00p 217.00p 975
07/10/2021 195.00p 220.00p 195.00p 213.00p 9481
06/10/2021 192.50p 200.00p 185.10p 195.00p 8550
05/10/2021 169.50p 199.00p 169.50p 192.50p 14146
04/10/2021 161.50p 169.50p 161.50p 169.50p 1500
01/10/2021 154.50p 162.50p 154.50p 162.50p 3504
30/09/2021 157.50p 157.50p 152.50p 152.50p 0
29/09/2021 155.00p 174.00p 155.00p 157.50p 32734
28/09/2021 142.50p 152.50p 142.50p 152.50p 3341
27/09/2021 142.50p 142.50p 142.50p 142.50p 0
24/09/2021 141.50p 142.97p 141.50p 142.50p 346
23/09/2021 138.50p 141.00p 136.00p 141.00p 0
22/09/2021 136.00p 136.00p 136.00p 136.00p 0
21/09/2021 136.00p 136.00p 135.25p 136.00p 10000
20/09/2021 137.50p 137.50p 135.08p 136.00p 4000
17/09/2021 132.50p 140.00p 132.50p 136.50p 8853
16/09/2021 132.50p 132.50p 132.50p 132.50p 0
15/09/2021 132.50p 134.00p 130.00p 132.50p 50479
14/09/2021 132.50p 134.50p 132.50p 132.50p 739
13/09/2021 127.50p 127.50p 126.50p 127.50p 0
10/09/2021 125.50p 126.50p 125.50p 126.50p 0
09/09/2021 125.50p 125.50p 125.50p 125.50p 0
08/09/2021 126.50p 126.50p 125.50p 125.50p 0
07/09/2021 127.50p 127.50p 125.10p 126.50p 12500
06/09/2021 127.50p 130.00p 127.50p 127.50p 380
03/09/2021 126.50p 126.50p 126.50p 126.50p 0
02/09/2021 126.50p 126.50p 126.00p 126.50p 0
01/09/2021 126.00p 126.00p 126.00p 126.00p 0
31/08/2021 126.00p 126.00p 125.00p 126.00p 0
30/08/2021 122.50p 129.00p 122.50p 125.00p 383
27/08/2021 122.50p 129.00p 122.50p 125.00p 383
26/08/2021 122.50p 122.50p 117.50p 122.50p 0
25/08/2021 117.50p 119.40p 117.50p 117.50p 476
24/08/2021 117.50p 117.50p 117.15p 117.50p 1219
23/08/2021 117.50p 119.95p 117.50p 117.50p 15000
20/08/2021 117.50p 117.50p 117.50p 117.50p 0
19/08/2021 117.50p 117.50p 115.05p 117.50p 16000
18/08/2021 117.50p 117.50p 117.50p 117.50p 0
17/08/2021 117.50p 119.00p 117.50p 117.50p 0
16/08/2021 119.00p 119.00p 119.00p 119.00p 0
13/08/2021 119.00p 119.00p 119.00p 119.00p 0
12/08/2021 117.00p 119.00p 116.00p 119.00p 0
11/08/2021 115.00p 123.00p 115.00p 116.00p 2439
10/08/2021 115.00p 120.00p 115.00p 120.00p 8855
09/08/2021 115.00p 115.00p 115.00p 115.00p 0
06/08/2021 115.00p 115.00p 110.10p 115.00p 1038
05/08/2021 117.50p 117.50p 110.00p 115.00p 380
04/08/2021 117.50p 117.50p 117.50p 117.50p 0
03/08/2021 120.00p 121.00p 115.00p 117.50p 8690
02/08/2021 120.00p 120.00p 120.00p 120.00p 0
30/07/2021 120.00p 120.00p 120.00p 120.00p 0
29/07/2021 120.00p 120.00p 120.00p 120.00p 0
28/07/2021 120.00p 120.00p 120.00p 120.00p 0
27/07/2021 127.50p 127.50p 120.00p 120.00p 7000
26/07/2021 127.50p 127.50p 127.50p 127.50p 0
23/07/2021 125.00p 127.50p 125.00p 127.50p 0
22/07/2021 122.50p 129.50p 122.50p 125.00p 7600
21/07/2021 120.00p 124.00p 120.00p 122.50p 13677
20/07/2021 120.00p 120.00p 120.00p 120.00p 1000
19/07/2021 129.00p 129.00p 120.00p 120.00p 1000
16/07/2021 132.50p 134.00p 131.50p 131.50p 0
15/07/2021 136.50p 136.50p 134.00p 134.00p 1500
14/07/2021 136.50p 136.50p 136.50p 136.50p 0
13/07/2021 136.50p 136.50p 136.50p 136.50p 0
12/07/2021 136.50p 136.50p 135.03p 136.50p 79
09/07/2021 137.50p 137.50p 135.50p 136.50p 1097
08/07/2021 142.50p 144.00p 137.50p 137.50p 0
07/07/2021 144.00p 144.00p 140.80p 144.00p 5000
06/07/2021 144.00p 144.00p 142.00p 144.00p 6658
05/07/2021 144.00p 144.00p 144.00p 144.00p 0
02/07/2021 144.00p 147.00p 144.00p 144.00p 340
01/07/2021 144.00p 144.00p 144.00p 144.00p 0
30/06/2021 144.00p 144.00p 144.00p 144.00p 0
29/06/2021 145.00p 149.00p 141.00p 144.00p 13932
28/06/2021 147.50p 150.00p 147.50p 147.50p 1009
25/06/2021 137.50p 150.00p 137.50p 147.50p 3440
24/06/2021 137.50p 137.50p 137.50p 137.50p 0
23/06/2021 136.00p 137.50p 136.00p 137.50p 0
22/06/2021 136.00p 136.00p 136.00p 136.00p 0
21/06/2021 135.00p 136.00p 135.00p 136.00p 0
18/06/2021 134.00p 137.50p 134.00p 135.00p 60
17/06/2021 134.00p 134.00p 134.00p 134.00p 0
16/06/2021 134.00p 137.50p 134.00p 134.00p 7632
15/06/2021 135.00p 135.00p 134.00p 134.00p 0
14/06/2021 135.00p 137.50p 135.00p 135.00p 2266
11/06/2021 135.00p 135.00p 135.00p 135.00p 0
10/06/2021 135.00p 138.00p 135.00p 135.00p 710
09/06/2021 135.00p 139.50p 135.00p 135.00p 354
08/06/2021 132.50p 135.00p 132.50p 135.00p 366
07/06/2021 130.00p 130.00p 130.00p 130.00p 0
04/06/2021 127.50p 127.50p 127.50p 127.50p 380
03/06/2021 127.50p 130.00p 127.50p 127.50p 380
02/06/2021 123.50p 127.50p 123.50p 127.50p 10389
01/06/2021 122.50p 127.00p 122.50p 123.50p 9000
31/05/2021 118.50p 125.00p 118.50p 122.50p 8146
28/05/2021 118.50p 125.00p 118.50p 122.50p 8146
27/05/2021 118.50p 118.50p 118.50p 118.50p 0
26/05/2021 118.50p 118.50p 118.50p 118.50p 0
25/05/2021 118.50p 118.50p 118.50p 118.50p 0
24/05/2021 118.50p 118.50p 118.50p 118.50p 0
21/05/2021 117.50p 120.00p 117.50p 117.50p 9
20/05/2021 117.50p 117.50p 117.50p 117.50p 0
19/05/2021 117.50p 117.50p 117.00p 117.50p 0
18/05/2021 112.50p 117.00p 112.50p 117.00p 8500
17/05/2021 111.00p 112.50p 111.00p 112.50p 0
14/05/2021 111.00p 111.00p 111.00p 111.00p 0
13/05/2021 111.00p 111.00p 111.00p 111.00p 0
12/05/2021 111.00p 111.00p 110.80p 111.00p 446
11/05/2021 112.50p 112.50p 100.00p 112.50p 3000
10/05/2021 112.50p 112.50p 111.00p 112.50p 116
07/05/2021 112.50p 112.50p 112.50p 112.50p 0
06/05/2021 114.00p 114.00p 114.00p 114.00p 0
05/05/2021 112.50p 114.00p 112.50p 114.00p 0
04/05/2021 112.50p 115.00p 112.50p 112.50p 17400
03/05/2021 112.50p 112.50p 112.50p 112.50p 0
30/04/2021 112.50p 112.50p 112.50p 112.50p 0
29/04/2021 112.50p 112.50p 112.50p 112.50p 0
28/04/2021 112.50p 112.50p 112.50p 112.50p 0
27/04/2021 112.50p 112.50p 112.50p 112.50p 0
26/04/2021 111.00p 112.50p 111.00p 112.50p 0
23/04/2021 111.00p 112.50p 111.00p 111.00p 0
22/04/2021 112.50p 112.50p 110.00p 112.50p 114
21/04/2021 112.50p 112.50p 112.50p 112.50p 0
20/04/2021 112.50p 112.50p 112.50p 112.50p 0
19/04/2021 112.50p 112.50p 112.50p 112.50p 0
16/04/2021 112.50p 112.50p 112.50p 112.50p 0
15/04/2021 112.50p 113.00p 112.50p 112.50p 5000
14/04/2021 115.50p 115.50p 108.00p 112.50p 3018
13/04/2021 121.00p 121.00p 113.00p 115.50p 17658
12/04/2021 123.50p 123.50p 121.00p 121.00p 0
09/04/2021 123.50p 125.00p 123.50p 123.50p 1204
08/04/2021 123.00p 123.00p 123.00p 123.00p 0
07/04/2021 123.50p 123.50p 123.00p 123.00p 0
06/04/2021 123.50p 123.50p 123.50p 123.50p 0
05/04/2021 123.50p 123.50p 122.00p 123.50p 114
02/04/2021 123.50p 123.50p 122.00p 123.50p 114
01/04/2021 123.50p 123.50p 122.00p 123.50p 114
31/03/2021 123.50p 123.50p 122.00p 123.50p 1624
30/03/2021 123.50p 123.50p 123.50p 123.50p 0
29/03/2021 123.50p 123.50p 122.03p 123.50p 88
26/03/2021 123.50p 123.50p 122.00p 123.50p 778
25/03/2021 123.50p 123.50p 123.50p 123.50p 0
24/03/2021 126.00p 126.00p 122.95p 123.50p 1000
23/03/2021 125.00p 125.00p 120.10p 125.00p 312
22/03/2021 125.00p 125.00p 125.00p 125.00p 10000

*Close Price adjusted for both dividends and splits