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
18/08/2023 59.00p 59.37p 57.58p 59.25p 74659
17/08/2023 61.00p 61.00p 56.50p 58.75p 228746
16/08/2023 62.50p 64.00p 60.50p 62.75p 20371
15/08/2023 63.50p 66.00p 62.50p 63.25p 37767
14/08/2023 64.00p 66.00p 64.00p 65.00p 46571
11/08/2023 64.00p 66.50p 64.00p 65.25p 38863
10/08/2023 65.00p 69.00p 62.00p 65.25p 579289
09/08/2023 67.00p 70.00p 64.00p 67.00p 66280
08/08/2023 67.00p 71.00p 66.00p 68.50p 13906
07/08/2023 67.00p 71.00p 66.00p 69.00p 72565
04/08/2023 67.50p 71.00p 67.00p 67.00p 18699
03/08/2023 67.50p 71.00p 67.00p 67.00p 76873
02/08/2023 68.00p 71.00p 67.50p 68.00p 37895
01/08/2023 68.00p 70.50p 68.00p 69.00p 25949
31/07/2023 68.00p 71.00p 68.00p 69.50p 32055
28/07/2023 67.50p 70.50p 67.50p 69.25p 4390
27/07/2023 67.50p 69.25p 67.50p 69.25p 9101
26/07/2023 68.00p 71.00p 67.50p 69.50p 67188
25/07/2023 68.00p 70.05p 66.00p 69.00p 28074
24/07/2023 68.50p 71.00p 68.50p 69.75p 68054
21/07/2023 68.50p 70.50p 68.50p 69.75p 24157
20/07/2023 68.50p 70.00p 68.00p 68.00p 172890
19/07/2023 68.00p 68.62p 66.31p 67.50p 66847
18/07/2023 65.50p 68.00p 65.15p 66.50p 318652
17/07/2023 65.00p 68.00p 65.00p 66.50p 18315
14/07/2023 65.00p 66.98p 65.00p 66.50p 50535
13/07/2023 65.50p 68.00p 65.33p 66.75p 10284
12/07/2023 65.00p 67.00p 65.00p 66.00p 42248
11/07/2023 65.00p 66.50p 65.00p 65.75p 57209
10/07/2023 67.00p 68.00p 64.80p 65.75p 219017
07/07/2023 66.00p 68.00p 66.00p 67.25p 95896
06/07/2023 65.00p 66.50p 65.00p 65.50p 66894
05/07/2023 65.00p 67.00p 65.00p 65.50p 181985
04/07/2023 65.00p 66.83p 65.00p 65.75p 57088
03/07/2023 66.00p 67.00p 65.00p 66.50p 135586
30/06/2023 65.00p 68.00p 63.50p 66.50p 148965
29/06/2023 66.50p 67.50p 64.50p 65.50p 18394
28/06/2023 67.00p 69.00p 66.37p 68.50p 580919
27/06/2023 66.00p 69.00p 66.00p 67.50p 30186
26/06/2023 66.00p 69.00p 66.00p 67.50p 103761
23/06/2023 67.50p 69.00p 64.00p 68.00p 133382
22/06/2023 67.00p 69.00p 64.00p 68.00p 201540
21/06/2023 67.50p 69.00p 66.00p 68.25p 150869
20/06/2023 67.00p 68.00p 66.00p 67.50p 216682
19/06/2023 66.50p 69.00p 66.50p 67.75p 161710
16/06/2023 67.00p 67.50p 66.00p 66.00p 5074
15/06/2023 67.00p 67.00p 64.55p 65.50p 63611
14/06/2023 64.00p 67.50p 65.16p 65.75p 30072
13/06/2023 64.00p 68.50p 66.30p 66.50p 59506
12/06/2023 64.00p 68.50p 65.00p 66.75p 66828
09/06/2023 64.00p 68.00p 64.00p 66.25p 145162
08/06/2023 66.00p 67.00p 65.32p 65.50p 43990
07/06/2023 65.00p 66.00p 65.26p 65.75p 54325
06/06/2023 65.00p 67.00p 65.07p 65.75p 9288
05/06/2023 65.00p 65.50p 64.13p 65.50p 192498
02/06/2023 65.00p 65.50p 65.25p 65.50p 40996
01/06/2023 65.00p 66.50p 63.71p 65.25p 31151
31/05/2023 63.00p 66.50p 64.00p 65.25p 26753
30/05/2023 63.00p 65.00p 63.97p 65.00p 50285
26/05/2023 63.00p 66.50p 64.00p 65.00p 36748
25/05/2023 63.00p 65.50p 63.49p 64.50p 134823
24/05/2023 63.00p 65.00p 63.04p 65.00p 235544
23/05/2023 63.00p 64.75p 63.53p 64.75p 54054
22/05/2023 63.00p 66.50p 62.50p 64.75p 158714
19/05/2023 63.00p 66.50p 62.50p 64.50p 179958
18/05/2023 65.00p 65.00p 62.25p 63.50p 57177
17/05/2023 62.00p 63.25p 62.50p 63.25p 28655
16/05/2023 62.00p 64.00p 62.00p 63.00p 183389
15/05/2023 64.00p 62.90p 61.58p 62.75p 82115
12/05/2023 64.00p 64.00p 61.60p 62.75p 137235
11/05/2023 64.00p 64.00p 61.30p 62.50p 103028
10/05/2023 61.50p 63.00p 60.50p 62.00p 91162
09/05/2023 61.50p 61.60p 59.20p 61.00p 127134
05/05/2023 61.50p 61.50p 60.00p 61.00p 32907
04/05/2023 60.00p 60.25p 59.29p 60.25p 72602
03/05/2023 60.00p 61.50p 59.13p 60.50p 36328
02/05/2023 60.00p 61.50p 59.00p 60.50p 155411
28/04/2023 61.50p 61.50p 60.00p 60.75p 352692
27/04/2023 61.00p 61.50p 60.00p 61.50p 65526
26/04/2023 61.00p 61.50p 58.76p 61.50p 2967032
25/04/2023 61.00p 61.50p 60.00p 61.50p 30355
24/04/2023 61.00p 61.50p 59.56p 61.50p 147667
21/04/2023 61.00p 63.00p 60.00p 61.50p 88138
20/04/2023 60.50p 63.00p 60.00p 61.50p 37563
19/04/2023 60.50p 61.50p 60.00p 61.50p 76092
18/04/2023 60.50p 63.00p 60.00p 61.50p 590782
17/04/2023 60.50p 63.00p 59.00p 61.50p 909605
14/04/2023 61.00p 63.00p 60.00p 61.50p 413264
13/04/2023 61.00p 63.00p 60.00p 61.50p 337012
12/04/2023 61.00p 63.00p 60.00p 61.50p 175252
11/04/2023 61.00p 61.75p 60.50p 61.75p 242992
06/04/2023 62.00p 61.75p 60.50p 61.75p 347003
05/04/2023 62.00p 63.50p 58.99p 60.50p 81189
04/04/2023 61.50p 62.50p 60.79p 62.50p 105487
03/04/2023 61.50p 64.00p 61.00p 62.50p 100798
31/03/2023 62.00p 64.00p 61.00p 62.50p 151699
30/03/2023 62.00p 65.00p 61.50p 62.50p 458003
29/03/2023 64.00p 66.00p 62.03p 63.50p 103482
28/03/2023 67.50p 68.50p 64.02p 65.00p 50588
27/03/2023 72.50p 68.50p 67.50p 68.50p 2000
24/03/2023 72.50p 69.50p 68.00p 68.50p 29681
23/03/2023 72.50p 70.00p 67.50p 69.00p 134862
22/03/2023 72.50p 71.48p 69.00p 69.00p 16317
21/03/2023 72.50p 72.50p 71.00p 71.00p 2945
20/03/2023 70.00p 73.00p 70.06p 71.75p 15457
17/03/2023 70.00p 71.80p 69.76p 71.50p 61300
16/03/2023 70.00p 73.00p 69.00p 71.50p 132537
15/03/2023 71.00p 73.22p 71.33p 72.50p 16865
14/03/2023 71.00p 74.00p 70.30p 72.50p 45159
13/03/2023 71.00p 74.00p 69.00p 71.50p 148592
10/03/2023 68.00p 70.82p 68.00p 69.50p 122500
09/03/2023 68.00p 71.00p 68.19p 69.50p 57587
08/03/2023 68.00p 71.00p 68.00p 69.50p 1956
07/03/2023 68.00p 70.50p 68.00p 69.50p 71283
06/03/2023 68.50p 70.35p 68.07p 69.75p 23475
03/03/2023 71.50p 70.50p 68.55p 70.00p 121964
02/03/2023 71.50p 71.00p 68.00p 70.00p 61772
01/03/2023 71.50p 70.48p 69.00p 70.25p 145725
28/02/2023 71.50p 70.80p 69.00p 70.25p 113948
27/02/2023 71.50p 71.50p 68.50p 70.25p 44496
24/02/2023 70.50p 71.50p 67.50p 70.25p 27753
23/02/2023 70.50p 70.73p 68.50p 69.75p 20013
22/02/2023 70.50p 69.75p 68.50p 69.75p 35000
21/02/2023 70.50p 70.61p 68.50p 69.75p 92018
20/02/2023 70.50p 70.00p 68.66p 69.75p 16104
17/02/2023 70.50p 70.50p 69.15p 70.50p 67000
16/02/2023 70.50p 71.50p 68.50p 70.50p 64438
15/02/2023 70.50p 71.50p 68.50p 70.50p 181170
14/02/2023 70.50p 70.50p 67.65p 69.50p 171992
13/02/2023 70.00p 70.50p 68.60p 69.50p 22598
10/02/2023 70.00p 70.00p 68.60p 69.50p 143090
09/02/2023 69.50p 71.50p 68.50p 68.50p 82440
08/02/2023 70.50p 70.75p 69.50p 70.75p 89539
07/02/2023 70.00p 72.00p 69.98p 70.75p 60260
06/02/2023 70.00p 71.50p 70.00p 70.75p 84327
03/02/2023 72.50p 71.50p 70.50p 70.75p 29800
02/02/2023 72.50p 73.00p 71.00p 71.00p 227926
01/02/2023 72.00p 74.00p 71.00p 71.75p 54914
31/01/2023 72.00p 73.00p 72.00p 72.25p 20290
30/01/2023 73.00p 73.00p 70.50p 72.25p 130663
27/01/2023 73.00p 73.00p 71.04p 72.00p 12651
26/01/2023 73.00p 73.00p 71.00p 72.00p 157351
25/01/2023 72.50p 74.50p 72.00p 72.75p 19438
24/01/2023 72.50p 73.50p 72.00p 72.75p 85262
23/01/2023 73.50p 74.00p 73.25p 73.25p 30025
20/01/2023 73.50p 75.00p 71.50p 73.25p 209970
19/01/2023 74.00p 75.50p 73.53p 74.50p 34149
18/01/2023 74.00p 75.50p 73.55p 74.50p 37432
17/01/2023 74.00p 75.00p 74.50p 75.00p 3710
16/01/2023 74.00p 76.00p 74.03p 75.00p 122521
13/01/2023 74.00p 76.00p 74.00p 74.75p 42188
12/01/2023 75.00p 76.50p 74.00p 75.00p 82880
11/01/2023 76.00p 76.50p 75.00p 75.50p 89597
10/01/2023 77.50p 79.50p 76.00p 76.25p 239972
09/01/2023 80.00p 80.00p 78.75p 78.75p 11
06/01/2023 80.00p 80.50p 78.00p 78.50p 72977
05/01/2023 79.50p 79.50p 78.50p 79.50p 102314
04/01/2023 79.50p 79.75p 79.20p 79.75p 9487
03/01/2023 79.50p 79.75p 78.00p 79.75p 64023
30/12/2022 79.50p 79.75p 79.00p 79.75p 3630
29/12/2022 79.50p 79.75p 79.00p 79.75p 1834
28/12/2022 79.50p 79.75p 79.62p 79.75p 11229
23/12/2022 79.50p 79.75p 79.00p 79.75p 6822
22/12/2022 79.50p 80.50p 79.00p 79.75p 17298
21/12/2022 80.00p 80.00p 79.51p 80.00p 196396
20/12/2022 80.00p 81.00p 80.00p 80.00p 24951
19/12/2022 81.50p 82.50p 80.00p 80.00p 21228
16/12/2022 82.50p 81.50p 80.00p 81.25p 47277
15/12/2022 82.50p 82.99p 80.50p 81.25p 85801
14/12/2022 83.00p 85.00p 83.00p 85.00p 9186
13/12/2022 83.50p 85.25p 82.90p 83.25p 109625
12/12/2022 85.00p 85.68p 83.50p 84.25p 57249
09/12/2022 87.00p 86.20p 84.53p 85.75p 141739
08/12/2022 87.00p 87.00p 84.50p 85.25p 51351
07/12/2022 87.00p 87.50p 84.50p 85.75p 100531
06/12/2022 81.50p 87.50p 81.50p 86.00p 170380
05/12/2022 79.00p 83.50p 78.88p 81.75p 140759
02/12/2022 72.50p 78.00p 71.56p 77.50p 176563
01/12/2022 73.00p 73.00p 72.00p 72.50p 8014
30/11/2022 73.00p 73.00p 71.13p 73.00p 18638
29/11/2022 71.50p 73.00p 71.00p 72.00p 148947
28/11/2022 71.50p 72.50p 70.50p 71.75p 73129
25/11/2022 71.50p 72.69p 71.10p 72.00p 59663
24/11/2022 71.50p 73.00p 70.59p 72.00p 37073
23/11/2022 72.00p 72.50p 71.50p 71.50p 2
22/11/2022 72.00p 72.28p 71.00p 71.25p 15800
21/11/2022 72.00p 72.00p 70.73p 71.75p 28160
18/11/2022 71.00p 71.50p 70.55p 71.25p 36854
17/11/2022 71.00p 71.24p 71.00p 71.00p 3509
16/11/2022 71.00p 71.00p 70.05p 71.00p 38249
15/11/2022 71.00p 71.00p 69.54p 70.50p 1910573
14/11/2022 71.00p 72.00p 69.50p 70.50p 65970
11/11/2022 71.50p 72.40p 71.00p 71.75p 108199
10/11/2022 71.50p 72.50p 70.82p 72.00p 4267
09/11/2022 71.50p 104.48p 69.50p 70.50p 104623
08/11/2022 70.00p 70.83p 70.50p 70.50p 20278
07/11/2022 70.00p 71.50p 70.50p 70.50p 26302
04/11/2022 70.00p 71.00p 70.00p 70.50p 59113
03/11/2022 71.00p 72.50p 70.00p 71.00p 47487
02/11/2022 72.50p 71.25p 71.00p 71.25p 21111

*Close Price adjusted for both dividends and splits