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
19/03/2021 125.00p 125.00p 123.00p 125.00p 2033
18/03/2021 125.00p 125.00p 125.00p 125.00p 0
17/03/2021 125.00p 129.90p 125.00p 125.00p 750
16/03/2021 120.00p 130.00p 120.00p 125.00p 9761
15/03/2021 113.50p 117.50p 113.50p 117.50p 2500
12/03/2021 112.50p 114.00p 110.50p 113.50p 15019
11/03/2021 107.50p 110.00p 107.50p 110.00p 0
10/03/2021 107.50p 107.50p 107.50p 107.50p 0
09/03/2021 107.50p 107.50p 107.50p 107.50p 0
08/03/2021 102.50p 110.00p 102.50p 107.50p 5750
05/03/2021 102.50p 105.00p 102.50p 102.50p 10000
04/03/2021 102.50p 104.95p 102.50p 102.50p 952
03/03/2021 102.50p 102.50p 102.50p 102.50p 0
02/03/2021 102.50p 102.50p 102.50p 102.50p 0
01/03/2021 102.50p 102.50p 102.50p 102.50p 0
26/02/2021 102.50p 102.50p 102.50p 102.50p 0
25/02/2021 102.50p 102.50p 102.50p 102.50p 1000
24/02/2021 97.50p 105.00p 96.10p 102.50p 1672
23/02/2021 97.50p 97.50p 97.50p 97.50p 0
22/02/2021 95.00p 98.00p 95.00p 97.50p 10204
19/02/2021 92.50p 98.50p 92.50p 95.00p 5014
18/02/2021 97.50p 97.50p 92.50p 92.50p 2000
17/02/2021 97.50p 99.00p 97.50p 97.50p 549
16/02/2021 97.50p 97.50p 97.50p 97.50p 0
15/02/2021 97.50p 97.50p 97.50p 97.50p 0
12/02/2021 92.50p 98.00p 92.50p 97.50p 2100
11/02/2021 91.50p 92.50p 91.00p 92.50p 1500
10/02/2021 90.00p 91.68p 90.00p 91.00p 5027
09/02/2021 86.00p 87.50p 86.00p 87.50p 0
08/02/2021 82.50p 86.00p 82.50p 86.00p 0
05/02/2021 82.50p 85.00p 82.50p 82.50p 1250
04/02/2021 80.00p 83.00p 78.50p 82.50p 5800
03/02/2021 79.00p 82.92p 79.00p 79.00p 5000
02/02/2021 79.00p 79.00p 79.00p 79.00p 0
01/02/2021 79.00p 79.00p 76.00p 79.00p 766
29/01/2021 80.00p 80.00p 80.00p 80.00p 0
28/01/2021 82.50p 83.25p 80.00p 80.00p 0
27/01/2021 82.50p 82.50p 80.00p 82.50p 5000
26/01/2021 82.50p 82.50p 80.50p 82.50p 88
25/01/2021 82.50p 84.00p 82.50p 82.50p 11904
22/01/2021 82.50p 82.50p 82.50p 82.50p 0
21/01/2021 85.00p 85.50p 80.10p 82.50p 408
20/01/2021 85.50p 85.50p 85.50p 85.50p 0
19/01/2021 85.50p 85.50p 85.50p 85.50p 0
18/01/2021 85.50p 85.50p 85.50p 85.50p 0
15/01/2021 85.50p 85.50p 82.00p 85.50p 2000
14/01/2021 90.00p 90.00p 80.00p 85.00p 12319
13/01/2021 90.00p 90.00p 90.00p 90.00p 0
12/01/2021 83.00p 105.00p 83.00p 90.00p 58183
11/01/2021 75.00p 85.00p 75.00p 83.00p 6000
08/01/2021 75.00p 75.00p 75.00p 75.00p 0
07/01/2021 77.50p 79.20p 75.00p 75.00p 625
06/01/2021 75.00p 79.90p 71.25p 77.50p 50117
05/01/2021 75.00p 75.00p 71.25p 75.00p 1208
04/01/2021 75.00p 78.50p 75.00p 75.00p 5000
31/12/2020 75.00p 75.00p 71.25p 75.00p 95
30/12/2020 75.00p 75.00p 75.00p 75.00p 0
24/12/2020 75.00p 75.00p 72.50p 75.00p 0
23/12/2020 72.50p 72.50p 72.50p 72.50p 0
22/12/2020 72.50p 75.00p 72.50p 72.50p 0
21/12/2020 75.00p 75.00p 70.00p 75.00p 5000
18/12/2020 75.00p 80.00p 75.00p 75.00p 2223
17/12/2020 75.00p 80.00p 75.00p 75.00p 922
16/12/2020 74.50p 82.00p 74.50p 75.00p 15622
15/12/2020 80.50p 90.00p 74.50p 74.50p 50396
14/12/2020 81.00p 81.00p 80.12p 80.50p 9500
11/12/2020 71.50p 90.00p 71.50p 82.50p 33821
10/12/2020 71.50p 75.00p 71.50p 71.50p 4000
09/12/2020 63.50p 80.00p 63.50p 71.50p 39770
08/12/2020 62.50p 64.75p 60.05p 62.50p 15280
07/12/2020 52.50p 65.00p 52.50p 62.50p 39668
04/12/2020 38.50p 59.40p 38.50p 52.50p 34000
03/12/2020 35.00p 35.00p 35.00p 35.00p 0
02/12/2020 35.00p 35.00p 35.00p 35.00p 0
01/12/2020 35.00p 35.00p 35.00p 35.00p 0
30/11/2020 35.00p 35.00p 35.00p 35.00p 0
27/11/2020 35.00p 38.92p 35.00p 35.00p 1500
26/11/2020 34.50p 34.50p 34.50p 34.50p 0
25/11/2020 34.50p 34.50p 34.50p 34.50p 0
24/11/2020 34.50p 34.50p 34.50p 34.50p 0
23/11/2020 34.50p 34.50p 34.50p 34.50p 0
20/11/2020 34.50p 34.50p 34.50p 34.50p 0
19/11/2020 34.50p 34.50p 34.50p 34.50p 0
18/11/2020 34.50p 34.50p 34.50p 34.50p 0
17/11/2020 34.50p 34.50p 34.50p 34.50p 0
16/11/2020 34.50p 37.00p 34.50p 34.50p 5000
13/11/2020 35.00p 35.50p 34.50p 35.00p 0
12/11/2020 35.00p 35.00p 35.00p 35.00p 0
10/11/2020 35.00p 35.00p 35.00p 35.00p 0
09/11/2020 35.00p 35.00p 35.00p 35.00p 0
06/11/2020 35.00p 35.00p 35.00p 35.00p 0
05/11/2020 35.00p 35.00p 35.00p 35.00p 0
04/11/2020 35.00p 35.00p 35.00p 35.00p 0
03/11/2020 35.00p 35.00p 35.00p 35.00p 0
02/11/2020 35.00p 35.00p 35.00p 35.00p 0
30/10/2020 35.00p 35.00p 35.00p 35.00p 0
29/10/2020 35.00p 35.00p 35.00p 35.00p 0
28/10/2020 35.00p 35.00p 35.00p 35.00p 0
27/10/2020 35.00p 35.00p 35.00p 35.00p 0
26/10/2020 35.00p 35.00p 35.00p 35.00p 0
23/10/2020 35.00p 35.00p 35.00p 35.00p 0
22/10/2020 35.00p 37.50p 35.00p 35.00p 0
21/10/2020 37.50p 37.50p 37.50p 37.50p 0
20/10/2020 37.50p 37.50p 37.50p 37.50p 0
19/10/2020 37.50p 37.50p 37.50p 37.50p 0
16/10/2020 35.00p 40.00p 35.00p 37.50p 4669
15/10/2020 36.30p 38.80p 32.50p 32.50p 0
14/10/2020 38.80p 39.00p 38.80p 38.80p 0
13/10/2020 39.00p 39.00p 39.00p 39.00p 0
12/10/2020 39.00p 39.00p 39.00p 39.00p 0
09/10/2020 39.00p 40.00p 39.00p 39.00p 750
08/10/2020 39.00p 39.00p 39.00p 39.00p 0
07/10/2020 39.00p 39.00p 39.00p 39.00p 0
06/10/2020 39.00p 39.00p 39.00p 39.00p 0
05/10/2020 39.00p 39.00p 38.30p 39.00p 1205
02/10/2020 39.00p 39.00p 39.00p 39.00p 0
01/10/2020 39.00p 39.00p 39.00p 39.00p 0
30/09/2020 39.00p 39.00p 39.00p 39.00p 0
29/09/2020 39.00p 39.00p 39.00p 39.00p 0
28/09/2020 39.00p 39.00p 39.00p 39.00p 0
25/09/2020 39.00p 39.00p 39.00p 39.00p 0
24/09/2020 39.00p 39.00p 39.00p 39.00p 0
23/09/2020 40.00p 40.00p 40.00p 40.00p 0
22/09/2020 40.00p 40.00p 40.00p 40.00p 0
21/09/2020 40.00p 40.00p 40.00p 40.00p 0
18/09/2020 40.50p 40.50p 38.25p 40.50p 1340
17/09/2020 40.50p 40.50p 40.50p 40.50p 0
16/09/2020 40.50p 40.50p 40.50p 40.50p 0
15/09/2020 40.50p 40.50p 40.50p 40.50p 0
14/09/2020 40.50p 40.50p 40.50p 40.50p 0
11/09/2020 40.50p 40.50p 40.50p 40.50p 0
10/09/2020 40.50p 40.50p 40.50p 40.50p 0
09/09/2020 40.50p 40.50p 40.50p 40.50p 0
08/09/2020 42.50p 42.50p 40.40p 40.50p 10000
07/09/2020 42.50p 42.50p 42.50p 42.50p 0
04/09/2020 42.50p 42.50p 42.50p 42.50p 0
03/09/2020 42.50p 42.50p 42.50p 42.50p 0
02/09/2020 42.50p 42.50p 42.50p 42.50p 0
01/09/2020 42.50p 42.50p 42.50p 42.50p 0
28/08/2020 42.50p 42.50p 42.50p 42.50p 0
27/08/2020 42.50p 45.00p 42.50p 42.50p 0
26/08/2020 45.00p 46.96p 45.00p 45.00p 7000
25/08/2020 45.00p 45.00p 43.00p 45.00p 11000
24/08/2020 45.00p 45.00p 45.00p 45.00p 0
21/08/2020 45.00p 45.00p 45.00p 45.00p 0
20/08/2020 45.50p 45.50p 43.05p 45.00p 2450
19/08/2020 45.50p 45.50p 45.50p 45.50p 0
18/08/2020 45.50p 45.50p 43.05p 45.50p 392
17/08/2020 45.50p 45.50p 45.50p 45.50p 0
14/08/2020 45.50p 45.50p 45.50p 45.50p 0
13/08/2020 45.50p 45.50p 45.50p 45.50p 0
12/08/2020 45.50p 45.50p 45.50p 45.50p 0
11/08/2020 45.50p 45.50p 45.50p 45.50p 0
10/08/2020 45.50p 45.50p 45.50p 45.50p 0
07/08/2020 45.50p 45.50p 45.50p 45.50p 0
06/08/2020 45.50p 45.50p 45.50p 45.50p 0
05/08/2020 45.50p 45.50p 45.50p 45.50p 0
04/08/2020 45.50p 45.50p 45.50p 45.50p 0
03/08/2020 45.50p 45.50p 45.50p 45.50p 0
31/07/2020 45.50p 45.50p 45.50p 45.50p 1861
30/07/2020 45.50p 45.50p 45.50p 45.50p 0
29/07/2020 45.50p 45.50p 45.50p 45.50p 0
28/07/2020 45.50p 45.50p 45.50p 45.50p 0
27/07/2020 45.50p 45.50p 45.50p 45.50p 0
24/07/2020 45.50p 45.50p 45.50p 45.50p 0
23/07/2020 45.50p 45.50p 45.50p 45.50p 0
22/07/2020 45.50p 45.50p 45.50p 45.50p 0
21/07/2020 45.50p 45.50p 45.50p 45.50p 0
20/07/2020 45.50p 45.50p 45.50p 45.50p 693
17/07/2020 45.50p 45.50p 45.50p 45.50p 0
16/07/2020 45.50p 45.50p 45.50p 45.50p 0
15/07/2020 45.50p 45.50p 45.50p 45.50p 0
14/07/2020 45.50p 45.50p 45.50p 45.50p 0
13/07/2020 45.50p 45.50p 45.50p 45.50p 0
10/07/2020 45.50p 45.50p 45.50p 45.50p 0
09/07/2020 45.50p 45.50p 45.50p 45.50p 0
08/07/2020 45.50p 45.50p 45.50p 45.50p 0
07/07/2020 45.50p 45.50p 45.50p 45.50p 0
06/07/2020 45.50p 45.50p 45.50p 45.50p 0
03/07/2020 45.50p 45.50p 45.50p 45.50p 0
02/07/2020 45.50p 45.50p 45.50p 45.50p 0
01/07/2020 45.50p 45.50p 45.50p 45.50p 0
30/06/2020 45.50p 45.50p 45.50p 45.50p 0
29/06/2020 45.50p 45.50p 43.40p 45.50p 5000
26/06/2020 45.50p 45.50p 45.50p 45.50p 0
25/06/2020 45.50p 45.50p 45.50p 45.50p 12000
24/06/2020 45.50p 45.50p 45.50p 45.50p 0
23/06/2020 45.50p 45.50p 45.50p 45.50p 0
22/06/2020 45.50p 47.95p 43.00p 45.50p 10000
19/06/2020 45.50p 45.50p 45.50p 45.50p 0
18/06/2020 45.50p 45.50p 43.40p 45.50p 2080
17/06/2020 45.50p 47.50p 45.50p 45.50p 2080
16/06/2020 45.50p 45.50p 45.50p 45.50p 0
15/06/2020 45.50p 45.50p 45.50p 45.50p 0
12/06/2020 45.50p 45.50p 45.50p 45.50p 0
11/06/2020 47.50p 47.50p 45.00p 45.50p 5000
10/06/2020 47.50p 47.50p 47.50p 47.50p 0
09/06/2020 47.50p 50.00p 45.05p 47.50p 12059
08/06/2020 42.50p 47.50p 42.50p 47.50p 8500
05/06/2020 41.00p 44.00p 41.00p 42.50p 11059

*Close Price adjusted for both dividends and splits