Thomaslloyd Energy Impact Trust (TLEP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thomaslloyd Energy Impact Trust

Date Open High Low Close* Volume
13/01/2023 94.50p 94.50p 94.50p 94.50p 0
12/01/2023 94.50p 94.50p 90.00p 94.50p 1078
11/01/2023 94.50p 99.00p 90.00p 94.50p 545
10/01/2023 94.50p 94.50p 90.00p 94.50p 3261
09/01/2023 94.50p 94.50p 90.00p 94.50p 4115
06/01/2023 95.50p 95.50p 90.00p 94.50p 13683
05/01/2023 95.50p 95.50p 92.00p 95.50p 918
04/01/2023 95.50p 95.50p 92.00p 92.00p 6294
03/01/2023 96.00p 96.32p 95.50p 95.50p 1555
30/12/2022 96.00p 96.00p 96.00p 96.00p 0
29/12/2022 96.00p 100.00p 96.00p 96.00p 1
28/12/2022 98.50p 98.50p 96.00p 96.00p 1739
23/12/2022 97.50p 97.50p 97.00p 97.50p 0
22/12/2022 97.00p 97.40p 97.00p 97.00p 868
21/12/2022 96.50p 100.00p 93.00p 96.75p 5614
20/12/2022 96.50p 100.00p 93.77p 96.50p 75
19/12/2022 95.50p 96.50p 93.77p 96.50p 476
16/12/2022 96.00p 96.80p 93.66p 95.50p 1261
15/12/2022 97.50p 97.50p 92.77p 96.00p 10576
14/12/2022 96.50p 98.04p 94.00p 94.00p 2732
13/12/2022 96.00p 100.00p 93.00p 96.50p 22413
12/12/2022 97.50p 98.82p 96.00p 96.00p 33657
09/12/2022 97.50p 97.50p 93.55p 97.25p 32446
08/12/2022 97.50p 97.50p 93.83p 97.25p 1458
07/12/2022 97.50p 100.48p 97.25p 97.25p 390
06/12/2022 97.50p 97.50p 93.64p 97.25p 746
05/12/2022 97.50p 97.50p 92.50p 97.25p 5231
02/12/2022 97.50p 100.96p 93.94p 97.25p 7800
01/12/2022 94.00p 96.34p 91.66p 95.25p 513
30/11/2022 92.00p 96.50p 90.44p 94.00p 16442
29/11/2022 91.50p 93.50p 90.44p 92.00p 16351
28/11/2022 91.25p 91.50p 89.49p 91.50p 25829
25/11/2022 91.25p 93.50p 91.25p 91.25p 8388
24/11/2022 91.25p 93.50p 91.25p 91.25p 9124
23/11/2022 91.25p 93.50p 91.25p 91.25p 15125
22/11/2022 91.50p 93.75p 91.37p 91.37p 14
21/11/2022 91.50p 94.00p 91.50p 91.50p 22042
18/11/2022 92.00p 94.00p 90.40p 91.00p 31090
17/11/2022 90.50p 93.23p 88.00p 91.00p 6865
16/11/2022 88.75p 94.00p 86.60p 90.50p 14343
15/11/2022 88.75p 93.48p 84.76p 88.75p 7742
14/11/2022 89.00p 90.67p 88.75p 88.75p 0
11/11/2022 88.00p 91.60p 88.00p 89.00p 23170
10/11/2022 90.00p 91.15p 85.76p 88.00p 23078
09/11/2022 88.50p 93.45p 88.50p 89.50p 10570
08/11/2022 88.50p 90.33p 88.50p 88.50p 0
07/11/2022 88.50p 94.00p 86.39p 88.50p 343
04/11/2022 88.00p 94.00p 88.00p 88.50p 3
03/11/2022 88.00p 93.50p 86.71p 88.00p 9853
02/11/2022 88.75p 93.50p 88.50p 88.50p 186
01/11/2022 88.75p 93.90p 87.37p 88.75p 16019
31/10/2022 88.75p 94.00p 84.76p 88.75p 2834
28/10/2022 88.50p 92.50p 88.50p 88.75p 5085
27/10/2022 87.25p 88.50p 83.88p 88.50p 2
26/10/2022 86.75p 87.25p 86.75p 87.25p 0
25/10/2022 86.75p 91.00p 86.75p 86.75p 32
24/10/2022 86.75p 86.75p 83.52p 86.75p 175
21/10/2022 87.50p 93.00p 83.00p 86.75p 20616
20/10/2022 87.25p 88.30p 83.64p 87.50p 7512
19/10/2022 86.75p 87.25p 82.92p 87.25p 4094
18/10/2022 86.00p 86.75p 82.85p 86.75p 1144
17/10/2022 86.00p 89.50p 82.85p 86.00p 1329
14/10/2022 85.75p 86.47p 83.99p 86.00p 10840
13/10/2022 88.75p 90.00p 84.03p 85.75p 6353
12/10/2022 89.00p 92.01p 88.75p 88.75p 2559
11/10/2022 90.00p 91.32p 82.00p 88.75p 10099
10/10/2022 90.00p 93.41p 85.05p 90.00p 9942
07/10/2022 90.50p 90.50p 90.25p 90.25p 0
06/10/2022 90.50p 94.79p 88.41p 90.50p 1989
05/10/2022 90.50p 96.00p 90.00p 90.50p 12415
04/10/2022 88.25p 96.00p 86.91p 90.50p 5960
03/10/2022 88.00p 92.00p 84.40p 88.00p 20826
30/09/2022 87.00p 92.00p 87.00p 88.00p 44913
29/09/2022 87.00p 87.00p 87.00p 87.00p 0
28/09/2022 88.25p 89.00p 86.19p 87.00p 38807
27/09/2022 91.25p 92.50p 91.00p 91.00p 829
26/09/2022 92.25p 92.25p 91.50p 91.50p 0
23/09/2022 94.00p 95.56p 92.75p 92.75p 173
22/09/2022 94.00p 94.00p 92.25p 94.00p 69
21/09/2022 94.50p 95.45p 93.00p 94.00p 7657
20/09/2022 93.50p 94.50p 92.15p 94.50p 5820
19/09/2022 94.50p 95.00p 93.00p 93.50p 34652
16/09/2022 94.50p 95.00p 93.00p 93.50p 34652
15/09/2022 95.50p 95.76p 95.00p 95.00p 32699
14/09/2022 96.50p 98.45p 94.00p 95.50p 10027
13/09/2022 96.50p 99.00p 94.50p 96.50p 2614
12/09/2022 97.00p 98.50p 96.50p 96.50p 30922
09/09/2022 97.25p 98.50p 95.50p 97.00p 8930
08/09/2022 97.25p 98.78p 97.25p 97.25p 0
07/09/2022 96.50p 99.00p 96.09p 98.78p 9905
06/09/2022 96.50p 96.50p 96.46p 96.50p 122
05/09/2022 96.75p 98.06p 94.70p 96.50p 1916
02/09/2022 97.25p 98.62p 95.20p 97.00p 2746
01/09/2022 98.00p 99.17p 95.70p 97.50p 13607
31/08/2022 99.25p 99.25p 96.94p 98.00p 53578
30/08/2022 99.25p 100.48p 98.28p 99.25p 2866
29/08/2022 99.50p 99.50p 99.25p 99.25p 0
26/08/2022 99.50p 99.50p 99.25p 99.25p 0
25/08/2022 99.50p 99.50p 98.00p 99.50p 17722
24/08/2022 99.25p 100.00p 98.33p 99.50p 1863
23/08/2022 99.25p 100.50p 98.28p 99.25p 9503
22/08/2022 99.25p 99.25p 98.33p 99.25p 107
19/08/2022 99.25p 99.25p 98.28p 99.25p 1319
18/08/2022 99.50p 99.92p 98.33p 99.25p 939
17/08/2022 99.50p 99.50p 98.33p 99.50p 5002
16/08/2022 99.00p 100.05p 98.22p 99.50p 25636
15/08/2022 99.00p 100.00p 98.22p 100.00p 11750
12/08/2022 99.75p 100.48p 98.50p 99.00p 9928
11/08/2022 98.25p 99.75p 98.25p 99.75p 19229
10/08/2022 97.50p 98.50p 97.50p 98.00p 20281
09/08/2022 95.25p 96.50p 95.13p 96.13p 11386
08/08/2022 95.25p 96.50p 95.00p 95.25p 8003
05/08/2022 95.75p 96.50p 95.25p 95.25p 1
04/08/2022 95.25p 96.50p 95.25p 95.75p 24184
03/08/2022 94.00p 96.00p 94.00p 96.00p 11963
02/08/2022 92.50p 94.00p 92.50p 94.00p 6049
01/08/2022 92.50p 94.00p 92.50p 92.50p 238
29/07/2022 89.75p 92.00p 89.75p 91.75p 5000
28/07/2022 89.50p 90.97p 89.17p 89.75p 6475
27/07/2022 90.00p 91.00p 89.17p 89.50p 19158
26/07/2022 90.25p 91.00p 90.25p 90.25p 1518
25/07/2022 89.50p 91.00p 89.50p 90.00p 14471
22/07/2022 89.50p 89.50p 88.00p 89.50p 76
21/07/2022 89.50p 91.00p 89.50p 89.50p 2500
20/07/2022 89.75p 91.00p 89.00p 89.00p 21339
19/07/2022 89.50p 91.00p 88.00p 89.50p 31398
18/07/2022 89.50p 91.00p 89.01p 89.50p 8297
15/07/2022 89.63p 89.63p 88.25p 89.00p 18496
14/07/2022 89.63p 89.63p 89.17p 89.63p 11974
13/07/2022 89.63p 89.63p 89.63p 89.63p 0
12/07/2022 89.50p 91.00p 88.25p 89.63p 5605
11/07/2022 87.63p 90.00p 87.63p 89.50p 11978
08/07/2022 88.00p 88.00p 87.63p 87.63p 617
07/07/2022 87.75p 88.00p 87.75p 88.00p 0
06/07/2022 87.75p 89.00p 87.40p 87.75p 16747
05/07/2022 88.00p 89.00p 87.34p 87.75p 2041
04/07/2022 88.00p 89.00p 87.62p 88.00p 17991
01/07/2022 87.50p 89.00p 86.00p 88.00p 10546
30/06/2022 87.50p 89.00p 86.00p 87.50p 18143
29/06/2022 87.50p 88.43p 86.00p 87.50p 13299
28/06/2022 87.50p 88.45p 86.00p 87.50p 7250
27/06/2022 88.50p 89.00p 87.00p 87.50p 13217
24/06/2022 88.50p 88.50p 88.50p 88.50p 0
23/06/2022 89.25p 89.25p 88.00p 88.50p 7189
22/06/2022 89.25p 89.80p 88.00p 89.25p 3884
21/06/2022 89.25p 89.25p 88.00p 89.25p 56
20/06/2022 89.50p 90.00p 88.00p 89.25p 1018
17/06/2022 90.50p 90.50p 88.00p 89.50p 2350
16/06/2022 90.50p 90.50p 90.25p 90.50p 44500
15/06/2022 91.00p 91.00p 89.00p 89.00p 12936
14/06/2022 91.25p 91.38p 90.50p 91.00p 13463
13/06/2022 94.50p 94.50p 92.25p 92.25p 3486
10/06/2022 95.38p 95.82p 94.00p 94.50p 3985
09/06/2022 95.00p 96.13p 94.22p 95.50p 31591
08/06/2022 95.00p 95.00p 94.00p 95.00p 26385
07/06/2022 94.99p 96.00p 94.99p 95.00p 54348
06/06/2022 94.99p 95.26p 94.99p 94.99p 767
03/06/2022 95.00p 95.14p 93.50p 95.00p 12711
02/06/2022 95.00p 95.14p 93.50p 95.00p 12711
01/06/2022 94.99p 95.14p 93.50p 94.99p 12711
31/05/2022 94.99p 95.14p 94.99p 94.99p 20535
30/05/2022 95.00p 95.00p 95.00p 95.00p 0
27/05/2022 95.00p 95.00p 94.99p 94.99p 0
26/05/2022 95.00p 95.30p 93.51p 94.75p 11508
25/05/2022 95.75p 96.50p 93.00p 95.00p 20900
24/05/2022 95.75p 95.75p 94.50p 95.75p 18022
23/05/2022 95.75p 95.75p 95.00p 95.75p 193
20/05/2022 95.75p 95.75p 94.50p 95.75p 679
19/05/2022 96.50p 97.37p 95.00p 97.37p 21234
18/05/2022 96.50p 97.90p 95.20p 96.50p 50476
17/05/2022 96.50p 96.50p 95.15p 96.50p 524
16/05/2022 96.50p 96.50p 96.50p 96.50p 0
13/05/2022 96.00p 97.99p 95.36p 96.50p 70885
12/05/2022 96.00p 96.00p 94.49p 96.00p 8799
11/05/2022 96.00p 97.00p 94.50p 96.00p 42510
10/05/2022 95.00p 97.00p 95.00p 96.00p 19050
09/05/2022 94.00p 97.00p 94.00p 95.00p 7
06/05/2022 94.00p 95.56p 94.00p 94.00p 20094
05/05/2022 93.00p 96.00p 93.00p 94.00p 8823
04/05/2022 93.00p 95.00p 93.00p 93.00p 8372
03/05/2022 93.25p 94.12p 93.00p 93.00p 3033
02/05/2022 93.50p 94.34p 93.25p 93.25p 1082
29/04/2022 93.50p 94.34p 93.25p 93.25p 1082
28/04/2022 92.00p 95.00p 92.00p 93.00p 7175
27/04/2022 93.00p 94.00p 92.00p 92.00p 18349
26/04/2022 93.00p 95.00p 92.00p 93.00p 25512
25/04/2022 91.87p 93.75p 91.00p 93.00p 79916
22/04/2022 90.00p 94.00p 89.25p 92.00p 48959
21/04/2022 89.25p 92.00p 89.00p 90.00p 35012
20/04/2022 90.00p 91.00p 89.12p 89.25p 75408
19/04/2022 90.00p 92.00p 88.98p 92.00p 32577
18/04/2022 90.75p 91.70p 89.30p 90.00p 16683
15/04/2022 90.75p 91.70p 89.30p 90.00p 16683
14/04/2022 90.75p 91.70p 89.30p 90.00p 16683
13/04/2022 90.75p 91.14p 89.30p 90.75p 19112
12/04/2022 91.25p 92.50p 89.50p 90.75p 38190
11/04/2022 92.00p 92.90p 90.00p 91.50p 23218
08/04/2022 93.00p 93.00p 92.00p 92.50p 26226
07/04/2022 93.00p 95.00p 93.00p 93.00p 51527
06/04/2022 95.25p 96.81p 92.00p 93.00p 58254

*Close Price adjusted for both dividends and splits