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
04/06/2020 41.00p 41.00p 41.00p 41.00p 0
03/06/2020 40.00p 41.00p 40.00p 41.00p 0
02/06/2020 41.00p 41.00p 41.00p 41.00p 0
01/06/2020 40.00p 41.00p 40.00p 41.00p 0
29/05/2020 41.00p 41.00p 41.00p 41.00p 0
28/05/2020 41.00p 41.00p 41.00p 41.00p 0
27/05/2020 41.00p 41.00p 41.00p 41.00p 0
26/05/2020 40.00p 41.00p 40.00p 41.00p 0
25/05/2020 41.00p 41.00p 41.00p 41.00p 0
22/05/2020 41.00p 41.00p 41.00p 41.00p 0
21/05/2020 41.00p 41.00p 39.00p 41.00p 1861
20/05/2020 40.00p 40.00p 37.50p 40.00p 0
19/05/2020 37.50p 37.50p 37.50p 37.50p 0
18/05/2020 37.50p 37.50p 37.50p 37.50p 0
15/05/2020 37.50p 37.50p 37.50p 37.50p 0
14/05/2020 37.50p 37.50p 37.50p 37.50p 0
13/05/2020 40.00p 40.00p 37.50p 37.50p 2500
12/05/2020 45.00p 45.00p 44.19p 45.00p 3474
11/05/2020 45.00p 45.00p 45.00p 45.00p 0
08/05/2020 45.00p 47.50p 45.00p 45.00p 0
07/05/2020 45.00p 47.50p 45.00p 45.00p 0
06/05/2020 47.50p 47.50p 47.50p 47.50p 19742
05/05/2020 47.50p 47.50p 47.50p 47.50p 0
04/05/2020 47.50p 47.50p 47.50p 47.50p 0
01/05/2020 47.50p 47.50p 42.50p 47.50p 0
30/04/2020 37.50p 45.00p 37.50p 42.50p 7500
29/04/2020 37.50p 37.50p 35.00p 35.00p 0
28/04/2020 35.00p 35.00p 35.00p 35.00p 0
27/04/2020 35.00p 35.00p 35.00p 35.00p 0
24/04/2020 35.00p 35.00p 35.00p 35.00p 0
23/04/2020 35.00p 35.00p 35.00p 35.00p 0
22/04/2020 35.00p 35.00p 35.00p 35.00p 0
21/04/2020 35.00p 35.00p 35.00p 35.00p 0
20/04/2020 35.00p 35.00p 35.00p 35.00p 0
17/04/2020 37.50p 37.50p 36.50p 36.50p 0
16/04/2020 37.50p 37.50p 37.50p 37.50p 0
15/04/2020 37.50p 37.50p 37.50p 37.50p 0
14/04/2020 40.00p 42.00p 35.25p 37.50p 2016
13/04/2020 37.50p 45.00p 37.50p 37.50p 1666
10/04/2020 37.50p 45.00p 37.50p 37.50p 1666
09/04/2020 37.50p 45.00p 37.50p 37.50p 1666
08/04/2020 37.50p 37.50p 37.50p 37.50p 0
07/04/2020 37.50p 37.50p 37.50p 37.50p 0
06/04/2020 37.50p 37.50p 37.50p 37.50p 0
03/04/2020 37.50p 37.50p 37.50p 37.50p 0
02/04/2020 37.50p 37.50p 35.00p 37.50p 0
01/04/2020 35.00p 35.00p 35.00p 35.00p 0
31/03/2020 37.50p 37.50p 35.00p 35.00p 0
30/03/2020 37.50p 37.50p 37.50p 37.50p 0
27/03/2020 37.50p 37.50p 37.50p 37.50p 0
26/03/2020 37.50p 37.50p 37.50p 37.50p 0
25/03/2020 37.50p 37.50p 37.50p 37.50p 0
24/03/2020 42.50p 42.50p 37.50p 37.50p 1500
23/03/2020 42.50p 42.50p 42.50p 42.50p 0
20/03/2020 42.50p 42.50p 42.50p 42.50p 0
19/03/2020 42.50p 42.50p 42.50p 42.50p 0
18/03/2020 45.00p 45.00p 42.50p 42.50p 0
17/03/2020 45.00p 45.00p 45.00p 45.00p 0
16/03/2020 52.50p 52.50p 47.50p 47.50p 0
13/03/2020 52.50p 52.50p 52.50p 52.50p 0
12/03/2020 52.50p 52.50p 52.50p 52.50p 0
11/03/2020 62.50p 67.50p 57.50p 57.50p 0
10/03/2020 65.00p 72.50p 65.00p 67.50p 0
09/03/2020 75.00p 75.00p 70.50p 72.50p 480
06/03/2020 85.00p 85.00p 82.50p 82.50p 0
05/03/2020 87.50p 87.50p 87.50p 87.50p 0
04/03/2020 87.50p 87.50p 87.50p 87.50p 0
03/03/2020 87.50p 87.50p 87.50p 87.50p 0
02/03/2020 85.00p 87.50p 85.00p 87.50p 0
28/02/2020 90.00p 92.50p 87.50p 87.50p 0
27/02/2020 94.50p 94.50p 92.50p 92.50p 0
26/02/2020 97.50p 97.50p 94.50p 94.50p 3000
25/02/2020 96.50p 97.50p 96.50p 97.50p 0
24/02/2020 97.50p 97.50p 95.50p 97.50p 980
21/02/2020 97.50p 99.00p 97.50p 97.50p 0
20/02/2020 99.00p 102.00p 99.00p 99.00p 980
19/02/2020 99.00p 99.00p 99.00p 99.00p 0
18/02/2020 99.00p 102.00p 99.00p 99.00p 2450
17/02/2020 99.00p 99.00p 99.00p 99.00p 0
14/02/2020 99.00p 99.00p 99.00p 99.00p 0
13/02/2020 99.00p 99.00p 99.00p 99.00p 0
12/02/2020 100.00p 100.00p 100.00p 100.00p 0
11/02/2020 100.00p 104.00p 100.00p 100.00p 3480
10/02/2020 100.00p 104.50p 98.00p 100.00p 12553
07/02/2020 101.00p 101.00p 101.00p 101.00p 0
06/02/2020 100.00p 104.50p 100.00p 100.00p 13000
05/02/2020 100.00p 100.00p 100.00p 100.00p 0
04/02/2020 97.50p 97.50p 97.50p 97.50p 0
03/02/2020 97.50p 99.00p 97.50p 97.50p 5000
31/01/2020 100.00p 100.00p 97.50p 97.50p 0
30/01/2020 100.00p 100.00p 97.50p 100.00p 0
29/01/2020 97.50p 97.50p 97.50p 97.50p 0
28/01/2020 99.00p 101.50p 97.50p 97.50p 0
27/01/2020 102.50p 102.50p 102.50p 102.50p 0
24/01/2020 104.00p 104.00p 102.50p 102.50p 0
23/01/2020 105.00p 105.00p 105.00p 105.00p 0
22/01/2020 105.00p 105.00p 105.00p 105.00p 0
21/01/2020 106.00p 106.00p 105.00p 105.00p 0
20/01/2020 106.00p 106.00p 106.00p 106.00p 0
17/01/2020 105.00p 105.00p 105.00p 105.00p 0
16/01/2020 105.00p 105.00p 105.00p 105.00p 0
15/01/2020 105.00p 105.00p 105.00p 105.00p 0
14/01/2020 105.00p 106.00p 105.00p 106.00p 0
13/01/2020 105.00p 105.00p 105.00p 105.00p 0
10/01/2020 104.00p 105.00p 104.00p 105.00p 0
09/01/2020 105.50p 105.50p 104.00p 104.00p 0
08/01/2020 106.00p 106.00p 105.50p 105.50p 0
07/01/2020 108.50p 109.50p 107.00p 107.00p 1340
06/01/2020 111.50p 111.50p 111.50p 111.50p 0
03/01/2020 108.00p 111.50p 108.00p 111.50p 0
02/01/2020 111.00p 111.00p 109.00p 109.00p 0
01/01/2020 111.50p 111.50p 110.00p 111.50p 0
31/12/2019 111.50p 111.50p 110.00p 111.50p 0
30/12/2019 106.00p 112.00p 106.00p 110.00p 4942
27/12/2019 102.50p 105.00p 102.50p 105.00p 0
26/12/2019 102.50p 102.50p 102.50p 102.50p 0
25/12/2019 102.50p 102.50p 102.50p 102.50p 0
24/12/2019 102.50p 102.50p 102.50p 102.50p 0
23/12/2019 102.50p 102.50p 102.50p 102.50p 0
20/12/2019 101.00p 105.00p 101.00p 102.50p 2857
19/12/2019 97.50p 105.00p 97.50p 101.00p 5881
18/12/2019 95.00p 97.50p 95.00p 97.50p 0
17/12/2019 93.50p 97.50p 93.50p 97.50p 0
16/12/2019 93.50p 93.50p 93.50p 93.50p 0
13/12/2019 90.00p 94.00p 90.00p 93.50p 10625
12/12/2019 90.00p 92.50p 90.00p 92.50p 0
11/12/2019 92.50p 95.00p 92.50p 92.50p 1664
10/12/2019 92.50p 92.50p 92.50p 92.50p 0
09/12/2019 89.50p 92.50p 89.50p 92.50p 0
06/12/2019 92.00p 92.00p 92.00p 92.00p 0
05/12/2019 92.50p 92.50p 92.00p 92.00p 0
04/12/2019 92.50p 92.50p 92.50p 92.50p 0
03/12/2019 90.00p 92.50p 90.00p 92.50p 0
02/12/2019 92.50p 92.50p 92.50p 92.50p 0
29/11/2019 92.50p 92.50p 92.50p 92.50p 0
28/11/2019 92.50p 92.50p 92.50p 92.50p 0
27/11/2019 90.00p 92.50p 90.00p 92.50p 0
26/11/2019 92.50p 92.50p 92.50p 92.50p 0
25/11/2019 92.50p 92.50p 92.50p 92.50p 0
22/11/2019 92.50p 92.50p 92.50p 92.50p 0
21/11/2019 92.50p 92.50p 92.50p 92.50p 0
20/11/2019 90.00p 92.50p 90.00p 92.50p 0
19/11/2019 92.50p 92.50p 92.50p 92.50p 0
18/11/2019 94.00p 94.00p 94.00p 94.00p 0
15/11/2019 94.00p 94.00p 92.00p 94.00p 3624
14/11/2019 94.00p 94.00p 94.00p 94.00p 0
13/11/2019 97.50p 97.50p 94.00p 94.00p 0
12/11/2019 97.50p 97.50p 97.50p 97.50p 0
11/11/2019 97.50p 97.50p 97.50p 97.50p 10000
08/11/2019 99.50p 99.50p 97.50p 97.50p 0
07/11/2019 99.50p 104.00p 99.50p 99.50p 1000
06/11/2019 99.50p 99.50p 99.50p 99.50p 0
05/11/2019 94.50p 101.00p 94.50p 99.50p 31326
04/11/2019 94.50p 94.50p 94.50p 94.50p 0
01/11/2019 94.50p 98.00p 94.50p 94.50p 4585
31/10/2019 97.50p 97.50p 94.50p 94.50p 1000
30/10/2019 97.50p 97.50p 97.50p 97.50p 0
29/10/2019 97.50p 97.50p 97.50p 97.50p 0
28/10/2019 100.00p 100.00p 97.50p 97.50p 1474
25/10/2019 100.00p 100.25p 100.00p 100.00p 15000
24/10/2019 102.50p 105.00p 102.50p 102.50p 1000
23/10/2019 102.50p 105.00p 102.50p 102.50p 11000
22/10/2019 102.50p 105.00p 102.50p 105.00p 1000
21/10/2019 105.00p 105.00p 102.50p 102.50p 0
18/10/2019 105.00p 105.00p 105.00p 105.00p 0
17/10/2019 107.00p 107.00p 105.00p 105.00p 0
16/10/2019 107.00p 107.00p 107.00p 107.00p 0
15/10/2019 107.00p 110.00p 107.00p 107.00p 3200
14/10/2019 107.00p 107.00p 107.00p 107.00p 0
11/10/2019 107.00p 110.00p 107.00p 107.00p 39
10/10/2019 107.00p 107.00p 107.00p 107.00p 0
09/10/2019 107.00p 107.00p 107.00p 107.00p 0
08/10/2019 107.00p 107.00p 107.00p 107.00p 0
07/10/2019 107.00p 109.00p 107.00p 107.00p 0
04/10/2019 111.50p 111.50p 109.00p 109.00p 1000
03/10/2019 112.50p 112.50p 111.50p 111.50p 0
02/10/2019 114.00p 114.00p 112.50p 112.50p 0
01/10/2019 114.00p 117.00p 114.00p 114.00p 800
30/09/2019 114.00p 114.00p 114.00p 114.00p 0
27/09/2019 115.00p 115.00p 114.00p 114.00p 0
26/09/2019 115.00p 115.00p 115.00p 115.00p 0
25/09/2019 115.00p 117.50p 115.00p 115.00p 0
24/09/2019 117.50p 118.50p 117.50p 117.50p 0
23/09/2019 118.50p 118.50p 118.50p 118.50p 0
20/09/2019 118.50p 118.50p 118.50p 118.50p 0
19/09/2019 118.50p 118.50p 118.50p 118.50p 0
18/09/2019 118.50p 118.50p 118.50p 118.50p 0
17/09/2019 119.00p 119.00p 118.50p 118.50p 0
16/09/2019 119.00p 119.00p 116.50p 119.00p 0
13/09/2019 116.50p 116.50p 116.50p 116.50p 0
12/09/2019 118.00p 118.00p 116.50p 116.50p 0
11/09/2019 116.00p 116.50p 116.00p 116.50p 0
10/09/2019 114.00p 116.00p 114.00p 116.00p 0
09/09/2019 114.00p 114.00p 114.00p 114.00p 0
06/09/2019 114.00p 114.00p 110.40p 114.00p 1000
05/09/2019 114.00p 114.00p 114.00p 114.00p 0
04/09/2019 114.00p 114.00p 114.00p 114.00p 0
03/09/2019 114.00p 114.00p 114.00p 114.00p 0
02/09/2019 114.00p 114.00p 114.00p 114.00p 0
30/08/2019 114.00p 114.00p 114.00p 114.00p 0

*Close Price adjusted for both dividends and splits