Triple Point Energy Transition (TENT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Triple Point Energy Transition

Date Open High Low Close* Volume
05/06/2024 61.00p 64.40p 60.36p 62.70p 50334
04/06/2024 61.00p 64.40p 60.60p 62.40p 45162
03/06/2024 61.00p 67.40p 60.00p 60.60p 105655
31/05/2024 64.00p 64.00p 60.00p 63.00p 134542
30/05/2024 61.00p 63.40p 60.00p 62.00p 347953
29/05/2024 62.80p 64.00p 61.05p 63.00p 139838
28/05/2024 62.80p 63.50p 61.25p 63.00p 95095
24/05/2024 62.00p 64.00p 60.00p 62.90p 312679
23/05/2024 63.00p 64.00p 62.00p 63.00p 41312
22/05/2024 63.00p 64.00p 62.25p 62.60p 40987
21/05/2024 63.00p 65.00p 62.10p 63.00p 122696
20/05/2024 63.60p 66.00p 63.60p 64.50p 25568
17/05/2024 64.00p 64.60p 63.00p 63.50p 112747
16/05/2024 63.60p 67.60p 63.20p 65.00p 121751
15/05/2024 63.80p 66.20p 63.80p 65.60p 183062
14/05/2024 63.80p 65.40p 63.40p 63.90p 67240
13/05/2024 67.00p 64.76p 63.82p 64.60p 20851
10/05/2024 67.00p 65.80p 63.80p 65.80p 67571
09/05/2024 67.00p 67.00p 63.80p 65.80p 131700
08/05/2024 65.40p 66.00p 63.80p 65.80p 112599
07/05/2024 65.40p 66.00p 63.80p 65.80p 210436
03/05/2024 65.40p 66.00p 64.04p 65.80p 23828
02/05/2024 65.40p 66.00p 64.00p 65.80p 22405
01/05/2024 65.40p 67.80p 63.80p 65.80p 77992
30/04/2024 65.40p 69.00p 62.60p 65.80p 94913
29/04/2024 65.60p 70.00p 65.04p 67.00p 84814
26/04/2024 66.00p 67.60p 65.60p 67.60p 181770
25/04/2024 66.00p 67.60p 65.60p 67.60p 99131
24/04/2024 66.00p 67.76p 65.94p 67.60p 51299
23/04/2024 66.40p 69.60p 65.60p 67.60p 1338430
22/04/2024 66.00p 70.00p 65.40p 68.00p 107395
19/04/2024 66.00p 66.70p 65.65p 66.70p 9109
18/04/2024 66.00p 66.70p 64.75p 66.70p 4573
17/04/2024 66.00p 69.20p 63.84p 66.70p 39294
16/04/2024 66.00p 66.70p 64.20p 66.70p 62860
15/04/2024 66.00p 66.70p 64.25p 66.70p 41687
12/04/2024 66.00p 67.10p 64.73p 67.10p 193849
11/04/2024 66.00p 69.00p 64.20p 67.00p 153914
10/04/2024 68.00p 69.20p 66.40p 67.80p 119734
09/04/2024 68.00p 68.62p 65.00p 67.90p 310453
08/04/2024 68.00p 73.00p 67.00p 68.00p 57859
05/04/2024 68.00p 71.00p 67.00p 69.00p 19711
04/04/2024 67.00p 71.00p 67.00p 67.50p 96156
03/04/2024 67.00p 70.80p 66.60p 68.00p 70721
02/04/2024 68.50p 70.80p 67.00p 68.90p 76092
28/03/2024 68.50p 73.50p 64.00p 68.50p 472654
27/03/2024 65.00p 67.00p 64.60p 66.50p 213526
26/03/2024 65.00p 67.00p 64.00p 66.50p 21395
25/03/2024 65.00p 68.05p 65.31p 66.25p 137030
22/03/2024 65.00p 66.50p 63.23p 66.50p 91630
21/03/2024 63.00p 65.00p 61.95p 64.00p 88394
20/03/2024 67.00p 67.00p 63.50p 62.75p 73556
19/03/2024 67.00p 63.50p 62.00p 63.50p 28666
18/03/2024 67.00p 67.00p 61.74p 63.50p 126148
15/03/2024 67.00p 68.00p 61.10p 64.50p 105925
14/03/2024 61.00p 68.00p 62.50p 65.50p 138921
13/03/2024 61.00p 65.40p 61.00p 64.50p 292627
12/03/2024 64.00p 67.00p 62.00p 64.00p 225717
11/03/2024 64.00p 68.00p 61.00p 64.50p 113860
08/03/2024 64.00p 65.75p 63.50p 65.75p 89350
07/03/2024 64.50p 65.75p 63.50p 65.75p 60999
06/03/2024 64.50p 65.25p 63.50p 65.25p 240696
05/03/2024 69.00p 69.50p 63.50p 66.00p 137774
04/03/2024 69.00p 68.00p 65.75p 68.00p 87754
01/03/2024 69.00p 68.10p 66.20p 68.00p 16543
29/02/2024 69.00p 68.17p 65.95p 66.75p 34166
28/02/2024 69.00p 68.20p 66.30p 67.75p 55839
27/02/2024 69.00p 70.50p 65.50p 68.00p 149705
26/02/2024 70.50p 68.35p 66.80p 68.00p 125830
23/02/2024 70.50p 68.40p 65.50p 67.25p 150470
22/02/2024 70.50p 70.50p 65.50p 67.25p 104485
21/02/2024 70.50p 70.50p 65.50p 68.25p 121902
20/02/2024 66.00p 69.40p 66.00p 67.50p 191808
19/02/2024 68.00p 71.00p 67.00p 68.50p 166587
16/02/2024 68.00p 70.00p 67.00p 67.75p 269207
15/02/2024 67.00p 70.00p 66.00p 68.00p 229074
14/02/2024 67.00p 69.40p 66.11p 68.50p 203829
13/02/2024 65.50p 68.79p 64.25p 65.75p 401964
12/02/2024 62.50p 67.36p 60.00p 66.00p 669752
09/02/2024 58.00p 63.00p 55.72p 62.25p 701326
08/02/2024 55.00p 58.00p 53.00p 55.75p 139923
07/02/2024 58.00p 58.00p 55.00p 57.00p 250230
06/02/2024 58.00p 59.50p 55.00p 57.50p 68747
05/02/2024 57.50p 61.00p 52.50p 57.00p 944448
02/02/2024 61.00p 62.00p 56.96p 59.75p 442360
01/02/2024 62.00p 62.00p 61.46p 61.75p 57066
31/01/2024 63.00p 63.25p 61.50p 63.25p 70345
30/01/2024 62.00p 64.50p 61.24p 63.00p 152632
29/01/2024 63.00p 67.00p 61.32p 61.75p 287118
26/01/2024 66.50p 69.00p 64.00p 66.50p 4394
25/01/2024 67.50p 71.00p 67.25p 67.25p 50665
24/01/2024 70.50p 71.00p 67.50p 69.50p 28741
23/01/2024 70.50p 71.00p 66.50p 68.00p 58263
22/01/2024 67.00p 71.00p 66.04p 69.00p 76165
19/01/2024 66.50p 68.75p 66.50p 68.75p 111454
18/01/2024 67.50p 68.60p 66.70p 67.75p 137148
17/01/2024 67.50p 71.00p 66.50p 68.75p 4792
16/01/2024 67.50p 72.50p 66.45p 69.75p 112682
15/01/2024 69.00p 67.50p 66.30p 67.50p 49462
12/01/2024 69.00p 69.00p 66.00p 67.50p 48019
11/01/2024 67.00p 70.00p 66.25p 68.00p 58226
10/01/2024 66.50p 69.00p 65.50p 68.00p 31967
09/01/2024 66.50p 67.78p 66.62p 67.50p 111438
08/01/2024 66.50p 67.39p 65.33p 67.25p 120389
05/01/2024 68.50p 67.78p 67.10p 67.50p 58090
04/01/2024 68.50p 69.00p 65.00p 67.75p 63840
03/01/2024 68.50p 71.00p 66.00p 68.25p 286050
02/01/2024 68.50p 72.00p 64.00p 67.50p 286509
29/12/2023 66.00p 70.00p 63.50p 66.00p 153981
28/12/2023 66.00p 65.82p 64.31p 65.25p 119959
27/12/2023 66.00p 65.98p 64.25p 65.00p 180039
22/12/2023 66.00p 66.00p 64.50p 65.50p 122057
21/12/2023 67.00p 68.50p 64.00p 65.50p 415255
20/12/2023 68.50p 68.50p 67.00p 67.75p 211670
19/12/2023 67.00p 68.50p 65.00p 67.50p 359770
18/12/2023 68.50p 68.50p 63.00p 65.25p 450736
15/12/2023 66.50p 69.00p 63.50p 67.25p 707742
14/12/2023 65.00p 69.24p 63.00p 66.00p 1134344
13/12/2023 66.00p 75.00p 63.00p 64.00p 1502469
12/12/2023 58.00p 59.45p 55.79p 57.50p 94888
11/12/2023 58.00p 58.00p 55.00p 57.50p 101375
08/12/2023 57.00p 58.00p 55.50p 56.75p 74689
07/12/2023 56.00p 58.00p 55.24p 57.50p 54474
06/12/2023 56.00p 58.00p 53.00p 56.25p 82495
05/12/2023 56.00p 58.00p 51.00p 55.00p 128028
04/12/2023 56.00p 58.50p 53.98p 55.25p 197717
01/12/2023 57.50p 58.50p 55.48p 57.00p 109607
30/11/2023 60.00p 57.50p 54.55p 56.50p 40294
29/11/2023 60.00p 58.50p 56.00p 57.25p 72614
28/11/2023 60.00p 57.00p 55.50p 57.00p 84308
27/11/2023 60.00p 57.34p 57.25p 57.25p 48455
24/11/2023 60.00p 59.00p 55.50p 57.25p 154362
23/11/2023 60.00p 59.00p 55.50p 57.25p 144980
22/11/2023 60.00p 58.58p 57.25p 57.25p 55986
21/11/2023 60.00p 59.50p 56.00p 57.50p 139340
20/11/2023 60.00p 60.00p 56.00p 58.00p 320620
17/11/2023 56.50p 60.00p 56.00p 58.00p 140066
16/11/2023 59.50p 60.00p 55.00p 57.00p 93794
15/11/2023 55.50p 58.00p 52.00p 55.50p 490104
14/11/2023 56.00p 56.00p 52.00p 54.25p 609850
13/11/2023 54.00p 55.00p 52.00p 54.00p 389388
10/11/2023 54.00p 54.50p 52.00p 53.00p 121979
09/11/2023 54.00p 55.00p 51.55p 54.00p 200385
08/11/2023 57.00p 58.00p 51.00p 53.75p 237162
07/11/2023 53.00p 56.00p 51.00p 55.00p 214420
06/11/2023 53.00p 58.50p 51.00p 53.00p 390173
03/11/2023 55.00p 55.00p 51.00p 53.00p 331841
02/11/2023 54.00p 54.36p 53.00p 53.50p 108171
01/11/2023 54.00p 56.50p 52.00p 53.00p 566418
31/10/2023 54.00p 59.50p 52.50p 55.00p 283853
30/10/2023 55.50p 57.50p 52.37p 55.75p 1242541
27/10/2023 54.50p 55.25p 53.31p 55.25p 36990
26/10/2023 54.50p 55.25p 53.00p 55.25p 31165
25/10/2023 54.50p 57.50p 52.50p 55.50p 34498
24/10/2023 54.50p 55.50p 53.82p 55.50p 16791
23/10/2023 54.50p 57.50p 52.50p 55.00p 9624
20/10/2023 54.50p 56.25p 53.25p 56.25p 138000
19/10/2023 54.50p 59.50p 53.50p 54.50p 59492
18/10/2023 57.50p 59.50p 53.50p 57.00p 133577
17/10/2023 55.00p 58.00p 52.00p 55.50p 192854
16/10/2023 56.00p 58.72p 51.00p 53.50p 804629
13/10/2023 56.00p 60.00p 56.00p 58.00p 62760
12/10/2023 57.00p 60.00p 56.00p 57.00p 58902
11/10/2023 56.50p 60.00p 56.00p 57.75p 396202
10/10/2023 56.50p 60.50p 56.00p 57.50p 787604
09/10/2023 58.00p 60.00p 56.31p 58.25p 38821
06/10/2023 61.00p 62.00p 58.00p 60.00p 64721
05/10/2023 61.00p 62.00p 58.00p 58.00p 40234
04/10/2023 59.50p 62.00p 58.00p 58.00p 149484
03/10/2023 61.50p 63.10p 59.00p 61.25p 22783
02/10/2023 63.00p 63.10p 62.25p 62.25p 3878
29/09/2023 63.00p 67.00p 60.50p 61.50p 131937
28/09/2023 63.00p 65.50p 62.70p 63.00p 155574
27/09/2023 66.50p 67.00p 63.00p 63.00p 27661
26/09/2023 63.00p 68.50p 63.00p 65.00p 44118
25/09/2023 63.00p 66.00p 62.00p 63.00p 24937
22/09/2023 62.50p 66.50p 61.00p 64.00p 67013
21/09/2023 63.00p 66.50p 62.50p 64.50p 11241
20/09/2023 64.00p 65.50p 62.50p 64.25p 96430
19/09/2023 64.00p 66.00p 62.00p 64.00p 40906
18/09/2023 64.00p 64.00p 62.04p 64.00p 18450
15/09/2023 64.00p 66.00p 62.00p 64.00p 75282
14/09/2023 62.00p 65.00p 60.10p 62.25p 48854
13/09/2023 61.50p 64.50p 61.50p 62.00p 26346
12/09/2023 63.00p 65.00p 61.00p 63.00p 87094
11/09/2023 63.00p 65.00p 61.00p 62.50p 52085
08/09/2023 64.50p 65.00p 61.00p 63.00p 100766
07/09/2023 61.50p 65.00p 61.00p 61.00p 43729
06/09/2023 61.50p 65.00p 61.00p 63.00p 367478
05/09/2023 61.50p 68.00p 61.50p 61.50p 73702
04/09/2023 63.50p 67.50p 63.50p 65.50p 107175
01/09/2023 61.50p 64.00p 60.00p 62.00p 104628
31/08/2023 60.50p 61.50p 58.00p 59.75p 275257
30/08/2023 60.00p 61.00p 57.50p 59.00p 93191
29/08/2023 60.00p 61.00p 58.75p 58.75p 61196
25/08/2023 60.00p 60.46p 57.41p 58.50p 32575
24/08/2023 60.00p 60.00p 57.40p 58.75p 33641
23/08/2023 60.00p 60.00p 59.00p 59.00p 286698
22/08/2023 59.00p 60.00p 58.00p 59.00p 42011
21/08/2023 59.00p 59.32p 58.50p 59.25p 51995

*Close Price adjusted for both dividends and splits