Triple Point Energy Efficiency Infrastructure Company (TEEC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Triple Point Energy Efficiency Infrastructure Company

Date Open High Low Close* Volume
30/08/2022 87.50p 88.50p 87.00p 87.75p 142501
26/08/2022 88.00p 89.50p 88.00p 88.50p 44194
25/08/2022 90.50p 90.50p 88.00p 89.25p 62618
24/08/2022 89.00p 90.80p 88.83p 89.25p 81700
23/08/2022 91.00p 90.25p 90.00p 90.25p 26000
22/08/2022 91.00p 90.25p 89.66p 90.25p 26935
19/08/2022 91.00p 91.00p 89.30p 90.25p 66733
18/08/2022 89.00p 91.25p 90.50p 91.25p 63099
17/08/2022 89.00p 91.25p 90.81p 91.25p 25300
16/08/2022 89.00p 91.25p 90.32p 91.25p 379230
15/08/2022 89.00p 90.00p 87.45p 90.00p 711956
12/08/2022 89.00p 89.00p 87.00p 88.00p 122745
11/08/2022 88.50p 90.00p 86.50p 88.00p 171758
10/08/2022 88.50p 88.50p 87.00p 87.75p 104656
09/08/2022 88.50p 87.88p 87.00p 87.75p 122531
08/08/2022 88.50p 88.10p 87.00p 88.00p 68596
05/08/2022 88.50p 90.00p 87.50p 88.00p 133235
04/08/2022 90.50p 90.50p 89.00p 89.25p 85622
03/08/2022 88.50p 90.08p 88.50p 89.50p 99994
02/08/2022 88.50p 90.08p 88.50p 89.50p 80804
01/08/2022 90.00p 90.40p 88.81p 89.50p 61976
29/07/2022 90.00p 90.40p 89.13p 89.50p 56011
28/07/2022 89.50p 90.00p 88.25p 88.50p 58488
27/07/2022 89.00p 89.00p 87.62p 88.25p 33705
26/07/2022 89.00p 89.00p 88.00p 88.00p 23000
25/07/2022 89.00p 89.00p 87.50p 88.00p 65985
22/07/2022 89.00p 89.00p 87.50p 88.00p 25605
21/07/2022 89.00p 89.23p 88.00p 88.00p 106167
20/07/2022 90.00p 90.00p 89.67p 89.75p 17865
19/07/2022 88.50p 89.83p 89.61p 89.75p 3170
18/07/2022 88.50p 89.50p 89.00p 89.50p 9700
15/07/2022 88.50p 90.00p 88.50p 89.25p 40428
14/07/2022 90.00p 89.54p 88.83p 89.25p 32141
13/07/2022 90.00p 89.19p 87.88p 89.00p 676204
12/07/2022 90.00p 90.00p 87.78p 88.50p 101149
11/07/2022 88.50p 90.00p 87.66p 89.00p 63371
08/07/2022 88.50p 88.50p 87.66p 88.00p 35255
07/07/2022 89.25p 89.75p 88.46p 89.25p 22551
06/07/2022 89.25p 89.25p 88.46p 89.25p 6000
05/07/2022 89.25p 89.25p 89.00p 89.25p 0
04/07/2022 89.25p 89.75p 88.05p 89.00p 18761
01/07/2022 89.25p 89.80p 88.47p 89.25p 32592
30/06/2022 89.25p 89.80p 88.47p 89.25p 20584
29/06/2022 89.25p 89.87p 88.47p 89.25p 29813
28/06/2022 88.00p 89.90p 88.46p 89.25p 34216
27/06/2022 88.00p 90.00p 87.75p 88.75p 110052
24/06/2022 88.00p 89.28p 88.00p 89.00p 61193
23/06/2022 89.00p 90.00p 89.00p 90.00p 93082
22/06/2022 90.50p 90.50p 89.50p 90.50p 110626
21/06/2022 90.00p 90.75p 90.30p 90.75p 9966
20/06/2022 90.00p 90.75p 89.50p 90.75p 65500
17/06/2022 90.00p 90.75p 89.50p 90.75p 21730
16/06/2022 90.00p 93.00p 89.96p 90.75p 51704
15/06/2022 90.00p 91.58p 90.87p 91.50p 20829
14/06/2022 90.00p 91.50p 90.00p 91.50p 37209
13/06/2022 90.50p 91.85p 90.50p 91.25p 98194
10/06/2022 91.00p 92.08p 91.00p 91.75p 54847
09/06/2022 91.00p 92.03p 91.00p 92.00p 138167
08/06/2022 91.00p 92.25p 90.80p 92.00p 38675
07/06/2022 91.00p 90.75p 90.00p 90.75p 28000
06/06/2022 91.00p 91.00p 91.00p 91.00p 0
01/06/2022 91.00p 93.37p 89.50p 91.00p 78209
31/05/2022 91.50p 93.11p 91.00p 92.25p 102585
27/05/2022 91.50p 92.25p 91.00p 92.25p 29564
26/05/2022 91.50p 93.00p 90.00p 91.50p 77084
25/05/2022 92.00p 92.90p 91.00p 92.25p 129212
24/05/2022 92.00p 93.10p 92.00p 92.75p 54022
23/05/2022 92.00p 93.50p 91.74p 92.75p 48383
20/05/2022 91.50p 93.00p 92.00p 92.25p 38723
19/05/2022 91.50p 93.26p 91.50p 92.50p 55044
18/05/2022 92.50p 92.50p 91.83p 92.00p 47148
17/05/2022 93.00p 92.83p 91.90p 92.25p 43700
16/05/2022 93.00p 93.33p 91.03p 92.50p 50396
13/05/2022 93.00p 92.25p 91.60p 92.25p 21270
12/05/2022 93.00p 92.25p 91.60p 92.25p 39200
11/05/2022 93.00p 93.33p 91.03p 92.25p 37162
10/05/2022 93.00p 93.50p 90.00p 92.25p 92186
09/05/2022 93.00p 93.00p 90.55p 91.50p 70100
06/05/2022 92.00p 91.55p 90.55p 91.50p 36888
05/05/2022 92.00p 91.74p 90.50p 91.50p 81322
04/05/2022 92.00p 91.75p 90.50p 91.50p 46979
03/05/2022 92.00p 92.50p 90.50p 91.25p 105067
29/04/2022 92.00p 93.00p 90.76p 91.50p 126323
28/04/2022 92.00p 91.80p 90.00p 91.50p 101250
27/04/2022 92.00p 92.00p 90.00p 92.00p 152250
26/04/2022 89.50p 91.00p 88.00p 90.75p 159562
25/04/2022 88.00p 90.51p 87.50p 88.75p 224192
22/04/2022 88.00p 88.99p 88.00p 88.50p 64170
21/04/2022 88.00p 90.57p 88.47p 89.25p 30000
20/04/2022 88.00p 90.62p 88.00p 89.50p 132614
19/04/2022 88.00p 90.64p 88.78p 89.50p 46000
14/04/2022 88.00p 90.64p 88.78p 89.50p 42494
13/04/2022 88.00p 90.64p 88.00p 89.50p 108600
12/04/2022 89.00p 90.65p 89.00p 89.75p 50877
11/04/2022 88.00p 90.67p 87.50p 89.50p 293971
08/04/2022 87.50p 88.00p 85.00p 87.75p 171206
07/04/2022 87.50p 87.87p 85.00p 87.00p 273682
06/04/2022 85.00p 87.45p 85.00p 87.25p 1075294
05/04/2022 85.00p 85.84p 83.50p 84.75p 496249
04/04/2022 87.00p 87.10p 85.00p 85.50p 231869
01/04/2022 86.00p 87.00p 83.50p 85.25p 366516
31/03/2022 83.50p 87.00p 83.07p 84.50p 254757
30/03/2022 84.50p 86.60p 83.50p 85.00p 164438
29/03/2022 85.50p 87.00p 84.00p 85.75p 180009
28/03/2022 86.00p 86.48p 84.25p 85.50p 250788
25/03/2022 86.00p 87.50p 84.00p 84.00p 210408
24/03/2022 87.50p 88.00p 86.50p 88.00p 95454
23/03/2022 88.00p 91.00p 86.50p 88.25p 102007
22/03/2022 89.50p 91.00p 88.55p 89.50p 79329
21/03/2022 89.50p 90.88p 88.50p 90.75p 201611
18/03/2022 89.50p 91.37p 83.65p 90.75p 70200
17/03/2022 89.50p 90.65p 89.33p 90.50p 1919
16/03/2022 89.50p 90.80p 89.10p 90.50p 129696
15/03/2022 89.50p 90.65p 89.00p 90.50p 75954
14/03/2022 90.00p 93.00p 89.00p 90.75p 299831
11/03/2022 90.50p 92.00p 90.00p 92.00p 9533
10/03/2022 90.50p 92.50p 90.50p 92.25p 72778
09/03/2022 93.00p 94.00p 90.25p 92.25p 96450
08/03/2022 91.00p 92.10p 91.00p 92.00p 77354
07/03/2022 92.50p 93.00p 91.00p 92.00p 17710
04/03/2022 92.50p 93.44p 91.50p 92.75p 84905
03/03/2022 92.50p 93.83p 91.50p 93.25p 1087794
02/03/2022 92.50p 95.00p 92.50p 93.75p 27944
01/03/2022 93.50p 94.17p 92.50p 92.50p 19195
28/02/2022 94.00p 94.25p 93.74p 94.25p 27485
25/02/2022 94.00p 95.00p 92.58p 94.00p 66558
24/02/2022 93.00p 94.00p 92.50p 93.25p 29083
23/02/2022 93.00p 94.00p 93.00p 94.00p 0
22/02/2022 93.00p 93.32p 93.00p 93.00p 199353
21/02/2022 93.00p 94.15p 93.36p 94.00p 20036
18/02/2022 93.00p 94.15p 93.00p 94.00p 47450
17/02/2022 93.00p 95.00p 93.50p 94.25p 283
16/02/2022 93.00p 94.18p 93.00p 94.00p 49456
15/02/2022 94.00p 94.18p 93.00p 94.00p 36043
14/02/2022 94.00p 94.24p 93.01p 94.00p 148153
11/02/2022 94.00p 94.00p 93.22p 94.00p 94405
10/02/2022 94.00p 94.00p 93.00p 94.00p 33024
09/02/2022 94.00p 94.24p 93.50p 93.50p 32400
08/02/2022 94.00p 94.26p 93.88p 94.00p 16086
07/02/2022 94.00p 94.26p 93.84p 94.00p 41481
04/02/2022 94.00p 94.30p 94.00p 94.00p 18851
03/02/2022 94.00p 95.00p 93.60p 94.00p 83157
02/02/2022 93.00p 94.33p 93.60p 94.00p 104328
01/02/2022 93.00p 95.00p 93.00p 93.50p 95647
31/01/2022 93.00p 94.97p 93.50p 93.50p 17957
28/01/2022 93.00p 94.17p 93.75p 93.75p 2345
27/01/2022 93.00p 94.30p 93.00p 94.00p 54870
26/01/2022 93.00p 94.33p 93.00p 94.00p 162810
25/01/2022 93.00p 94.00p 93.00p 94.00p 25138
24/01/2022 93.00p 94.00p 93.00p 94.00p 31611
21/01/2022 97.00p 95.40p 95.00p 95.00p 10637
20/01/2022 97.00p 95.74p 93.50p 95.25p 27032
19/01/2022 97.00p 97.00p 94.00p 95.50p 100814
18/01/2022 96.00p 96.00p 94.48p 95.00p 104432
17/01/2022 96.00p 96.25p 95.52p 96.25p 39189
14/01/2022 96.00p 95.50p 94.21p 95.50p 30750
13/01/2022 96.00p 99.00p 94.00p 95.75p 313916
12/01/2022 97.50p 97.98p 96.06p 96.25p 59847
10/01/2022 97.50p 98.50p 97.00p 98.50p 68873
07/01/2022 97.00p 99.00p 97.00p 99.00p 453820
06/01/2022 98.00p 99.00p 98.00p 99.00p 21669
05/01/2022 99.00p 101.00p 98.00p 99.50p 22801
04/01/2022 100.00p 100.82p 99.50p 100.50p 52881
03/01/2022 99.00p 100.50p 100.23p 100.50p 7500
31/12/2021 99.00p 100.50p 100.23p 100.50p 7500
30/12/2021 99.00p 100.50p 99.00p 100.50p 13960
29/12/2021 101.00p 100.50p 100.38p 100.50p 264
28/12/2021 101.00p 100.50p 100.36p 100.50p 25200
27/12/2021 101.00p 100.50p 100.36p 100.50p 25200
24/12/2021 101.00p 100.50p 100.36p 100.50p 25200
23/12/2021 101.00p 100.50p 100.35p 100.50p 6283
22/12/2021 101.00p 100.50p 99.00p 100.50p 22982
21/12/2021 101.00p 100.50p 100.42p 100.50p 1490
20/12/2021 101.00p 100.50p 99.00p 100.50p 9430
17/12/2021 101.00p 102.00p 99.25p 100.50p 22000
16/12/2021 101.00p 102.00p 99.00p 100.50p 83037
15/12/2021 101.00p 103.88p 100.01p 102.00p 28341
14/12/2021 103.00p 103.50p 102.00p 103.50p 13000
13/12/2021 103.00p 104.00p 102.00p 102.50p 44990
10/12/2021 105.00p 104.00p 103.00p 104.00p 19960
09/12/2021 105.00p 104.30p 102.50p 104.00p 173854
08/12/2021 105.00p 104.51p 103.00p 104.00p 129862
07/12/2021 105.00p 104.56p 103.22p 104.00p 17331
06/12/2021 105.00p 105.00p 103.22p 104.00p 20122
03/12/2021 103.00p 104.78p 103.22p 104.00p 39500
02/12/2021 103.00p 105.00p 103.00p 104.00p 19798
01/12/2021 103.00p 104.88p 104.50p 104.50p 14100
30/11/2021 103.00p 104.50p 104.50p 104.50p 0
29/11/2021 103.00p 104.88p 104.50p 104.50p 29680
26/11/2021 103.00p 104.90p 103.00p 104.50p 18618
25/11/2021 103.00p 104.90p 104.50p 104.50p 21150
24/11/2021 103.00p 104.92p 103.00p 104.50p 42510
23/11/2021 106.00p 104.95p 103.00p 104.50p 94000
22/11/2021 106.00p 104.95p 104.50p 104.50p 3000
19/11/2021 106.00p 104.95p 104.50p 104.50p 11190
18/11/2021 106.00p 104.50p 103.00p 104.50p 11250
17/11/2021 106.00p 104.95p 103.79p 104.50p 9250
16/11/2021 106.00p 106.00p 103.79p 104.50p 42835
15/11/2021 106.00p 104.99p 103.75p 104.50p 56384
12/11/2021 106.00p 105.20p 104.50p 104.50p 41477

*Close Price adjusted for both dividends and splits