Tlou Energy Limited (DI) (TLOU) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tlou Energy Limited (DI)

Date Open High Low Close* Volume
05/07/2022 1.65p 1.65p 1.55p 1.65p 90916
04/07/2022 1.65p 1.67p 1.55p 1.65p 37243
01/07/2022 1.70p 1.70p 1.62p 1.65p 313315
30/06/2022 1.70p 1.70p 1.65p 1.70p 12269
29/06/2022 1.80p 1.80p 1.65p 1.70p 1020247
28/06/2022 1.80p 1.80p 1.80p 1.80p 0
27/06/2022 1.80p 1.89p 1.72p 1.80p 266514
24/06/2022 1.75p 2.00p 1.75p 1.80p 633545
23/06/2022 1.75p 1.86p 1.66p 1.75p 290944
22/06/2022 1.80p 1.86p 1.75p 1.75p 94782
21/06/2022 1.80p 1.90p 1.75p 1.80p 1038532
20/06/2022 1.75p 1.90p 1.70p 1.90p 52786
17/06/2022 1.53p 1.89p 1.53p 1.75p 924626
16/06/2022 1.53p 1.53p 1.53p 1.53p 0
15/06/2022 1.45p 1.65p 1.45p 1.53p 2212705
14/06/2022 1.50p 1.50p 1.40p 1.45p 432393
13/06/2022 1.50p 1.50p 1.40p 1.50p 1280522
10/06/2022 1.50p 1.50p 1.45p 1.50p 110480
09/06/2022 1.50p 1.60p 1.42p 1.50p 1109620
08/06/2022 1.50p 1.50p 1.50p 1.50p 15206
07/06/2022 1.55p 1.60p 1.50p 1.60p 173172
06/06/2022 1.63p 1.65p 1.49p 1.63p 329709
03/06/2022 1.65p 1.68p 1.50p 1.63p 2337781
02/06/2022 1.65p 1.68p 1.50p 1.63p 2337781
01/06/2022 1.65p 1.68p 1.50p 1.63p 2337781
31/05/2022 1.65p 1.65p 1.60p 1.65p 7264
30/05/2022 1.65p 1.69p 1.60p 1.65p 422434
27/05/2022 1.65p 1.67p 1.61p 1.65p 96580
26/05/2022 1.65p 1.69p 1.65p 1.65p 171585
25/05/2022 1.65p 1.65p 1.65p 1.65p 0
24/05/2022 1.70p 1.70p 1.60p 1.65p 903711
23/05/2022 1.70p 1.80p 1.65p 1.70p 153361
20/05/2022 1.73p 1.73p 1.65p 1.73p 283065
19/05/2022 1.73p 1.78p 1.68p 1.73p 370820
18/05/2022 1.70p 1.78p 1.70p 1.73p 250000
17/05/2022 1.70p 1.70p 1.70p 1.70p 0
16/05/2022 1.65p 1.70p 1.60p 1.70p 2396
13/05/2022 1.70p 1.70p 1.60p 1.65p 160889
12/05/2022 1.70p 1.70p 1.67p 1.70p 18446
11/05/2022 1.75p 1.80p 1.60p 1.70p 520222
10/05/2022 1.75p 1.75p 1.75p 1.75p 0
09/05/2022 1.80p 1.80p 1.65p 1.75p 254721
06/05/2022 1.80p 1.80p 1.80p 1.80p 2667
05/05/2022 1.80p 1.80p 1.70p 1.80p 1472025
04/05/2022 1.80p 1.80p 1.80p 1.80p 0
03/05/2022 1.80p 1.84p 1.67p 1.80p 41269
02/05/2022 1.80p 1.82p 1.80p 1.80p 52126
29/04/2022 1.80p 1.82p 1.80p 1.80p 52126
28/04/2022 1.80p 1.82p 1.73p 1.80p 300116
27/04/2022 1.80p 1.84p 1.71p 1.80p 555160
26/04/2022 1.80p 1.80p 1.71p 1.75p 137663
25/04/2022 1.85p 1.85p 1.71p 1.80p 777092
22/04/2022 1.90p 1.90p 1.81p 1.85p 608237
21/04/2022 1.90p 1.90p 1.81p 1.90p 700712
20/04/2022 1.95p 1.97p 1.80p 1.90p 624572
19/04/2022 1.95p 2.00p 1.90p 1.95p 1118108
18/04/2022 2.00p 2.00p 1.90p 1.95p 515920
15/04/2022 2.00p 2.00p 1.90p 1.95p 515920
14/04/2022 2.00p 2.00p 1.90p 1.95p 515920
13/04/2022 2.05p 2.05p 1.90p 2.00p 2699239
12/04/2022 2.05p 2.11p 1.90p 2.05p 222808
11/04/2022 2.05p 2.11p 1.98p 2.05p 73630
08/04/2022 2.05p 2.07p 1.90p 2.05p 378404
07/04/2022 2.05p 2.11p 2.05p 2.05p 100275
06/04/2022 2.10p 2.20p 1.90p 2.05p 610648
05/04/2022 2.10p 2.10p 2.10p 2.10p 0
04/04/2022 2.10p 2.12p 2.00p 2.10p 32699
01/04/2022 2.10p 2.13p 2.00p 2.10p 35685
31/03/2022 2.10p 2.10p 2.00p 2.10p 312156
30/03/2022 2.10p 2.10p 2.00p 2.10p 231025
29/03/2022 2.10p 2.10p 2.07p 2.10p 7523
28/03/2022 2.10p 2.10p 2.00p 2.10p 193187
25/03/2022 2.10p 2.14p 2.03p 2.10p 499096
24/03/2022 2.10p 2.10p 2.01p 2.10p 13122
23/03/2022 2.10p 2.11p 2.00p 2.10p 385795
22/03/2022 2.10p 2.12p 2.01p 2.10p 44140
21/03/2022 2.10p 2.12p 2.04p 2.10p 46095
18/03/2022 2.10p 2.10p 2.06p 2.10p 67054
17/03/2022 2.05p 2.14p 2.05p 2.10p 206407
16/03/2022 2.10p 2.14p 2.05p 2.05p 331153
15/03/2022 1.95p 2.20p 1.90p 2.05p 661212
14/03/2022 1.90p 1.96p 1.90p 1.90p 7653
11/03/2022 1.95p 1.96p 1.90p 1.90p 69166
10/03/2022 1.95p 2.04p 1.85p 1.95p 376584
09/03/2022 1.70p 2.10p 1.70p 1.95p 1553245
08/03/2022 1.70p 1.75p 1.64p 1.70p 202076
07/03/2022 1.70p 1.75p 1.70p 1.70p 2751
04/03/2022 1.70p 1.75p 1.63p 1.70p 769954
03/03/2022 1.65p 1.70p 1.63p 1.70p 449220
02/03/2022 1.75p 1.75p 1.62p 1.65p 1375702
01/03/2022 1.75p 1.80p 1.58p 1.70p 567453
28/02/2022 1.75p 1.77p 1.70p 1.75p 127201
25/02/2022 1.80p 1.85p 1.60p 1.75p 430027
24/02/2022 1.80p 1.90p 1.80p 1.80p 80465
23/02/2022 1.70p 1.90p 1.70p 1.85p 420126
22/02/2022 1.85p 1.90p 1.61p 1.70p 542445
21/02/2022 1.85p 1.86p 1.80p 1.85p 294361
18/02/2022 1.85p 1.88p 1.80p 1.85p 190848
17/02/2022 1.85p 1.90p 1.81p 1.85p 705730
16/02/2022 1.85p 1.90p 1.81p 1.85p 605920
15/02/2022 2.00p 2.00p 1.80p 1.85p 4428554
14/02/2022 2.05p 2.07p 2.00p 2.05p 152500
11/02/2022 2.05p 2.07p 2.00p 2.05p 145161
10/02/2022 2.05p 2.09p 2.01p 2.05p 540343
09/02/2022 2.10p 2.15p 2.00p 2.05p 191961
08/02/2022 2.15p 2.17p 2.00p 2.10p 881358
07/02/2022 2.30p 2.30p 2.00p 2.15p 1263123
04/02/2022 2.20p 2.20p 2.10p 2.20p 92071
03/02/2022 2.20p 2.20p 2.10p 2.20p 111320
02/02/2022 2.20p 2.25p 2.10p 2.20p 513367
01/02/2022 2.25p 2.30p 2.10p 2.20p 637533
31/01/2022 2.25p 2.29p 2.14p 2.25p 265369
28/01/2022 2.20p 2.40p 2.10p 2.25p 763983
27/01/2022 2.15p 2.15p 2.11p 2.15p 229694
26/01/2022 2.25p 2.25p 2.11p 2.15p 428507
25/01/2022 2.15p 2.40p 2.10p 2.25p 745356
24/01/2022 2.15p 2.15p 2.10p 2.15p 39466
21/01/2022 2.15p 2.19p 2.14p 2.15p 259153
20/01/2022 2.15p 2.20p 2.14p 2.15p 396023
19/01/2022 2.30p 2.40p 2.11p 2.15p 2666825
18/01/2022 2.30p 2.33p 2.21p 2.30p 33589
17/01/2022 2.30p 2.40p 2.21p 2.30p 1288269
14/01/2022 2.30p 2.37p 2.30p 2.30p 20946
13/01/2022 2.30p 2.38p 2.30p 2.30p 36569
12/01/2022 2.40p 2.40p 2.12p 2.30p 331000
10/01/2022 2.35p 2.35p 2.24p 2.35p 163000
07/01/2022 2.35p 2.40p 2.23p 2.35p 40409
06/01/2022 2.50p 2.60p 2.23p 2.35p 139820
05/01/2022 2.50p 2.50p 2.43p 2.50p 26000
04/01/2022 2.50p 2.52p 2.42p 2.50p 50053
03/01/2022 2.50p 2.53p 2.42p 2.50p 82818
31/12/2021 2.50p 2.53p 2.42p 2.50p 82818
30/12/2021 2.50p 2.50p 2.50p 2.50p 0
29/12/2021 2.45p 2.53p 2.43p 2.50p 260157
28/12/2021 2.35p 2.50p 2.30p 2.45p 148790
27/12/2021 2.35p 2.50p 2.30p 2.45p 148790
24/12/2021 2.35p 2.50p 2.30p 2.45p 148790
23/12/2021 2.35p 2.35p 2.33p 2.35p 7569
22/12/2021 2.40p 2.40p 2.30p 2.35p 127906
21/12/2021 2.40p 2.42p 2.32p 2.40p 731281
20/12/2021 2.40p 2.43p 2.20p 2.40p 425536
17/12/2021 2.50p 2.50p 2.30p 2.40p 524797
16/12/2021 2.50p 2.50p 2.50p 2.50p 0
15/12/2021 2.50p 2.50p 2.43p 2.50p 25491
14/12/2021 2.50p 2.58p 2.42p 2.50p 14039
13/12/2021 2.55p 2.59p 2.30p 2.50p 337643
10/12/2021 2.55p 2.57p 2.50p 2.55p 676475
09/12/2021 2.60p 2.60p 2.41p 2.55p 376836
08/12/2021 2.65p 2.65p 2.53p 2.55p 222832
07/12/2021 2.55p 2.65p 2.55p 2.65p 385192
06/12/2021 2.80p 3.00p 2.50p 2.55p 661934
03/12/2021 2.80p 2.90p 2.63p 2.80p 555402
02/12/2021 2.60p 2.80p 2.58p 2.80p 654810
01/12/2021 3.20p 3.40p 2.55p 2.61p 4004355
30/11/2021 2.95p 3.40p 2.92p 3.25p 1617563
29/11/2021 3.00p 3.10p 2.85p 2.95p 503521
26/11/2021 3.05p 3.08p 2.90p 3.05p 967856
25/11/2021 3.10p 3.23p 3.00p 3.05p 509840
24/11/2021 3.20p 3.23p 3.00p 3.15p 903359
23/11/2021 3.10p 3.10p 3.10p 3.10p 0
22/11/2021 3.15p 3.20p 3.10p 3.10p 607774
19/11/2021 3.08p 3.20p 3.00p 3.10p 896634
18/11/2021 3.25p 3.25p 3.10p 3.20p 924949
17/11/2021 3.30p 3.30p 3.09p 3.25p 318456
16/11/2021 3.10p 3.30p 3.10p 3.20p 1377713
15/11/2021 3.00p 3.15p 2.91p 3.10p 2156293
12/11/2021 3.10p 3.19p 2.93p 3.00p 2897953
11/11/2021 3.25p 3.34p 3.00p 3.05p 2882340
10/11/2021 2.75p 3.00p 2.68p 2.90p 325812
09/11/2021 2.95p 2.95p 2.60p 2.75p 602453
08/11/2021 2.95p 3.00p 2.75p 2.90p 291725
05/11/2021 2.95p 2.95p 2.75p 2.95p 565513
04/11/2021 2.95p 2.95p 2.90p 2.95p 444
03/11/2021 2.95p 3.10p 2.80p 2.95p 879664
02/11/2021 2.90p 2.90p 2.80p 2.90p 383545
01/11/2021 2.90p 2.90p 2.70p 2.90p 9789014
29/10/2021 2.85p 2.90p 2.76p 2.90p 483216
28/10/2021 2.90p 2.95p 2.76p 2.90p 437608
27/10/2021 2.90p 3.00p 2.83p 2.90p 596724
26/10/2021 2.95p 2.99p 2.80p 2.95p 990624
25/10/2021 3.05p 3.05p 2.90p 2.95p 1405609
22/10/2021 3.05p 3.05p 2.80p 3.00p 1233939
21/10/2021 3.00p 3.05p 2.90p 3.00p 599937
20/10/2021 3.05p 3.05p 2.87p 2.95p 4524040
19/10/2021 3.05p 3.40p 2.92p 2.95p 5593668
18/10/2021 2.55p 3.50p 2.50p 2.77p 15232031
15/10/2021 2.55p 2.57p 2.50p 2.55p 3777287
14/10/2021 2.55p 2.57p 2.50p 2.55p 771274
13/10/2021 2.55p 2.60p 2.50p 2.55p 538064
12/10/2021 2.45p 2.55p 2.40p 2.52p 2098394
11/10/2021 2.45p 2.49p 2.40p 2.45p 554613
08/10/2021 2.45p 2.45p 2.44p 2.45p 34167
07/10/2021 2.50p 2.50p 2.42p 2.45p 190623
06/10/2021 2.45p 2.60p 2.40p 2.50p 4805014
05/10/2021 2.45p 2.50p 2.45p 2.45p 644433
04/10/2021 2.45p 2.49p 2.41p 2.45p 1534318
01/10/2021 2.45p 2.49p 2.40p 2.45p 2037185
30/09/2021 2.45p 2.45p 2.43p 2.45p 49493
29/09/2021 2.45p 2.47p 2.45p 2.45p 25000
28/09/2021 2.50p 2.50p 2.45p 2.45p 75000

*Close Price adjusted for both dividends and splits