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
21/12/2020 2.80p 2.80p 2.45p 2.70p 1188580
18/12/2020 2.80p 2.90p 2.70p 2.80p 4577813
17/12/2020 2.75p 2.88p 2.75p 2.80p 223722
16/12/2020 2.75p 2.79p 2.70p 2.75p 173393
15/12/2020 3.10p 3.10p 2.70p 2.75p 478432
14/12/2020 3.10p 3.10p 3.01p 3.10p 154796
11/12/2020 3.25p 3.25p 3.00p 3.10p 406780
10/12/2020 3.60p 3.60p 3.10p 3.25p 523779
09/12/2020 3.60p 3.70p 3.57p 3.60p 472054
08/12/2020 3.60p 3.63p 3.51p 3.60p 283752
07/12/2020 3.65p 3.70p 3.40p 3.60p 231530
04/12/2020 3.65p 3.70p 3.52p 3.65p 255630
03/12/2020 3.65p 3.65p 3.50p 3.50p 503043
02/12/2020 3.65p 3.72p 3.57p 3.65p 192141
01/12/2020 3.65p 3.65p 3.65p 3.65p 0
30/11/2020 3.65p 3.77p 3.61p 3.65p 491897
27/11/2020 3.80p 3.80p 3.50p 3.65p 377444
26/11/2020 3.80p 3.90p 3.73p 3.80p 140672
25/11/2020 3.80p 3.89p 3.70p 3.80p 966196
24/11/2020 3.90p 3.94p 3.70p 3.80p 161495
23/11/2020 3.90p 3.94p 3.83p 3.90p 8320
20/11/2020 3.90p 3.95p 3.86p 3.90p 296524
19/11/2020 3.90p 3.97p 3.85p 3.90p 226343
18/11/2020 3.95p 4.02p 3.85p 3.90p 74614
17/11/2020 4.10p 4.12p 3.80p 3.95p 249740
16/11/2020 4.10p 4.13p 4.00p 4.10p 238127
13/11/2020 4.15p 4.36p 3.90p 4.36p 172638
12/11/2020 4.20p 4.40p 4.00p 4.15p 617422
10/11/2020 3.60p 3.80p 3.56p 3.70p 3213355
09/11/2020 3.60p 3.70p 3.56p 3.60p 850321
06/11/2020 3.60p 3.70p 3.50p 3.60p 592682
05/11/2020 3.60p 3.78p 3.56p 3.60p 145486
04/11/2020 3.65p 3.70p 3.55p 3.60p 485813
03/11/2020 3.55p 3.75p 3.52p 3.65p 379765
02/11/2020 2.95p 3.70p 2.95p 3.60p 2968190
30/10/2020 2.80p 3.10p 2.80p 2.95p 728323
29/10/2020 2.70p 3.10p 2.63p 2.80p 1326801
28/10/2020 3.50p 3.59p 2.70p 2.70p 1336284
27/10/2020 4.10p 4.40p 3.40p 3.50p 1936966
26/10/2020 4.00p 4.30p 3.80p 4.30p 1338017
23/10/2020 3.50p 4.00p 3.32p 3.95p 1323419
22/10/2020 3.43p 3.68p 3.24p 3.50p 739346
21/10/2020 3.50p 3.58p 3.30p 3.43p 146792
20/10/2020 3.50p 3.70p 3.30p 3.51p 1090227
19/10/2020 3.25p 3.70p 2.90p 3.47p 1492666
16/10/2020 3.25p 3.32p 3.00p 3.00p 351576
15/10/2020 3.25p 3.38p 2.94p 2.94p 1123111
14/10/2020 3.25p 3.38p 3.06p 3.10p 490017
13/10/2020 3.00p 3.58p 2.95p 3.23p 2996616
12/10/2020 2.70p 3.09p 2.70p 3.00p 957848
09/10/2020 2.60p 2.89p 2.50p 2.70p 1632419
08/10/2020 2.40p 2.79p 2.40p 2.60p 1127304
07/10/2020 2.40p 2.44p 2.31p 2.40p 59690
06/10/2020 2.35p 2.47p 2.30p 2.40p 730850
05/10/2020 2.05p 2.45p 2.05p 2.35p 1449205
02/10/2020 1.70p 2.10p 1.70p 2.05p 1743654
01/10/2020 1.65p 1.79p 1.57p 1.70p 200652
30/09/2020 1.65p 1.77p 1.57p 1.65p 136272
29/09/2020 1.65p 1.77p 1.55p 1.65p 32293
28/09/2020 1.65p 1.77p 1.65p 1.65p 7789
25/09/2020 1.65p 1.73p 1.54p 1.65p 134643
24/09/2020 1.65p 1.77p 1.53p 1.65p 72118
23/09/2020 1.60p 1.70p 1.60p 1.65p 90005
22/09/2020 1.60p 1.60p 1.47p 1.60p 50000
21/09/2020 1.60p 1.70p 1.42p 1.60p 644110
18/09/2020 1.80p 1.96p 1.77p 1.80p 176533
17/09/2020 1.80p 1.85p 1.61p 1.80p 149782
16/09/2020 1.80p 1.89p 1.50p 1.80p 811221
15/09/2020 1.80p 1.88p 1.71p 1.80p 149632
14/09/2020 1.90p 1.98p 1.72p 1.80p 137372
11/09/2020 1.90p 1.98p 1.80p 1.90p 213931
10/09/2020 1.90p 1.98p 1.80p 1.90p 43263
09/09/2020 1.90p 1.90p 1.90p 1.90p 0
08/09/2020 1.90p 2.00p 1.80p 1.90p 1338298
07/09/2020 1.90p 1.99p 1.83p 1.90p 331666
04/09/2020 1.90p 1.90p 1.80p 1.90p 43322
03/09/2020 2.00p 2.06p 1.80p 1.90p 1211541
02/09/2020 1.90p 2.20p 1.90p 2.00p 428989
01/09/2020 1.90p 1.95p 1.81p 1.90p 1127972
31/08/2020 1.90p 1.95p 1.86p 1.90p 158344
28/08/2020 1.90p 1.95p 1.86p 1.90p 158344
27/08/2020 1.90p 1.97p 1.86p 1.90p 852099
26/08/2020 2.20p 2.23p 1.90p 1.90p 1831380
25/08/2020 2.20p 2.24p 2.20p 2.20p 14643
24/08/2020 2.25p 2.33p 2.11p 2.20p 458907
21/08/2020 1.95p 2.38p 1.92p 2.25p 1799459
20/08/2020 2.00p 2.00p 1.80p 1.95p 332220
19/08/2020 2.05p 2.09p 1.90p 2.00p 297485
18/08/2020 2.10p 2.10p 2.00p 2.05p 500689
17/08/2020 2.20p 2.20p 2.01p 2.10p 149539
14/08/2020 2.05p 2.20p 2.05p 2.10p 1176486
13/08/2020 2.05p 2.05p 2.04p 2.05p 8923
12/08/2020 2.05p 2.05p 2.05p 2.05p 0
11/08/2020 2.05p 2.05p 1.97p 2.05p 104429
10/08/2020 2.05p 2.10p 2.04p 2.05p 146294
07/08/2020 2.00p 2.14p 1.96p 2.05p 629874
06/08/2020 1.95p 2.09p 1.95p 2.00p 128955
05/08/2020 1.95p 2.00p 1.94p 1.95p 898596
04/08/2020 1.95p 1.97p 1.95p 1.95p 85818
03/08/2020 1.95p 1.99p 1.91p 1.95p 2321483
31/07/2020 1.95p 1.99p 1.94p 1.95p 1330253
30/07/2020 2.25p 2.25p 1.77p 1.95p 3288056
29/07/2020 2.25p 2.25p 2.25p 2.25p 0
28/07/2020 2.40p 2.40p 2.10p 2.25p 294623
27/07/2020 2.35p 2.35p 2.20p 2.35p 162943
24/07/2020 2.35p 2.35p 2.20p 2.35p 466643
23/07/2020 2.30p 2.34p 2.30p 2.30p 1016554
22/07/2020 2.30p 2.30p 2.25p 2.30p 81666
21/07/2020 2.35p 2.41p 2.25p 2.30p 627135
20/07/2020 2.35p 2.35p 2.20p 2.35p 51250
17/07/2020 2.25p 2.43p 2.12p 2.35p 848772
16/07/2020 2.30p 2.35p 2.10p 2.25p 401407
15/07/2020 2.30p 2.44p 2.10p 2.30p 11666
14/07/2020 2.30p 2.44p 2.13p 2.30p 117339
13/07/2020 2.35p 2.35p 2.23p 2.30p 139167
10/07/2020 2.35p 2.48p 2.25p 2.35p 136369
09/07/2020 2.35p 2.49p 2.35p 2.35p 228466
08/07/2020 2.25p 2.44p 2.20p 2.35p 1137172
07/07/2020 2.25p 2.29p 2.21p 2.25p 280132
06/07/2020 2.15p 2.29p 2.00p 2.25p 2854035
03/07/2020 2.15p 2.18p 2.10p 2.15p 403562
02/07/2020 2.15p 2.18p 2.12p 2.15p 124916
01/07/2020 2.15p 2.19p 2.11p 2.15p 136820
30/06/2020 2.20p 2.30p 2.10p 2.15p 1278799
29/06/2020 2.20p 2.28p 2.20p 2.20p 231904
26/06/2020 2.35p 2.35p 2.05p 2.20p 1966053
25/06/2020 2.40p 2.45p 2.30p 2.35p 887369
24/06/2020 2.45p 2.47p 2.31p 2.40p 252758
23/06/2020 2.50p 2.50p 2.30p 2.45p 949450
22/06/2020 2.50p 2.50p 2.40p 2.50p 955779
19/06/2020 2.50p 2.50p 2.40p 2.50p 294525
18/06/2020 2.65p 2.65p 2.40p 2.50p 521256
17/06/2020 2.33p 2.33p 2.33p 2.33p 0
16/06/2020 2.33p 2.40p 2.25p 2.33p 618415
15/06/2020 2.38p 2.39p 2.25p 2.33p 444784
12/06/2020 2.75p 2.75p 2.60p 2.68p 284720
11/06/2020 2.75p 2.77p 2.70p 2.75p 346469
10/06/2020 2.80p 2.88p 2.60p 2.75p 537760
09/06/2020 2.90p 2.95p 2.80p 2.80p 355529
08/06/2020 2.90p 2.98p 2.70p 2.90p 450752
05/06/2020 2.90p 2.90p 2.70p 2.90p 670171
04/06/2020 2.85p 2.85p 2.70p 2.85p 74216
03/06/2020 2.85p 2.85p 2.77p 2.85p 53930
02/06/2020 2.85p 2.85p 2.77p 2.85p 8829
01/06/2020 2.90p 2.92p 2.70p 2.85p 609951
01/06/2020 2.90p 2.92p 2.70p 2.85p 609951
29/05/2020 2.90p 2.95p 2.80p 2.90p 152058
28/05/2020 2.90p 2.97p 2.83p 2.90p 363844
27/05/2020 3.00p 3.00p 2.75p 2.90p 265554
26/05/2020 3.00p 3.16p 2.87p 3.00p 812387
25/05/2020 3.00p 3.09p 2.91p 3.00p 133397
22/05/2020 3.00p 3.09p 2.91p 3.00p 133397
21/05/2020 3.10p 3.17p 2.88p 3.00p 421378
20/05/2020 2.80p 3.20p 2.80p 3.10p 698352
19/05/2020 2.75p 2.90p 2.72p 2.80p 236620
18/05/2020 2.75p 2.87p 2.71p 2.75p 376883
15/05/2020 2.85p 2.90p 2.66p 2.75p 298960
14/05/2020 3.00p 3.00p 2.70p 2.85p 228459
13/05/2020 3.00p 3.03p 2.80p 3.00p 320334
12/05/2020 2.90p 3.08p 2.80p 3.00p 257057
11/05/2020 3.25p 3.25p 2.80p 2.90p 592589
08/05/2020 3.35p 3.35p 3.20p 3.25p 244055
07/05/2020 3.35p 3.35p 3.20p 3.25p 244055
06/05/2020 3.60p 3.60p 3.30p 3.35p 1006975
05/05/2020 3.65p 3.65p 3.40p 3.60p 126682
04/05/2020 3.70p 3.70p 3.60p 3.65p 69044
01/05/2020 3.70p 3.77p 3.15p 3.70p 845646
30/04/2020 3.70p 3.77p 3.64p 3.70p 56162
29/04/2020 3.80p 3.80p 3.60p 3.70p 879920
28/04/2020 3.80p 3.88p 3.62p 3.80p 383819
27/04/2020 4.05p 4.05p 3.80p 3.90p 457069
24/04/2020 4.05p 4.07p 4.01p 4.05p 216767
23/04/2020 4.05p 4.07p 4.00p 4.05p 186828
22/04/2020 4.20p 4.20p 4.00p 4.05p 190555
21/04/2020 4.20p 4.20p 4.10p 4.20p 242928
20/04/2020 4.15p 4.20p 4.10p 4.20p 266870
17/04/2020 4.20p 4.24p 4.10p 4.15p 240406
16/04/2020 4.25p 4.30p 4.01p 4.20p 1244607
15/04/2020 4.85p 4.90p 4.50p 4.55p 2228476
14/04/2020 4.15p 5.00p 4.14p 4.90p 2428784
13/04/2020 3.15p 4.28p 3.03p 4.10p 5750695
10/04/2020 3.15p 4.28p 3.03p 4.10p 5750695
09/04/2020 3.15p 4.28p 3.03p 4.10p 8798052
08/04/2020 2.90p 3.30p 2.90p 3.05p 2853751
07/04/2020 2.75p 3.18p 2.72p 2.90p 2454499
06/04/2020 2.05p 3.00p 2.05p 2.70p 7705899
03/04/2020 1.55p 2.40p 1.55p 2.05p 11084370
02/04/2020 1.55p 1.57p 1.40p 1.50p 140044
01/04/2020 1.50p 1.57p 1.43p 1.50p 212388
31/03/2020 1.45p 1.53p 1.45p 1.50p 181602
30/03/2020 1.55p 1.55p 1.40p 1.45p 682302
27/03/2020 1.50p 1.59p 1.41p 1.50p 695418
26/03/2020 1.50p 1.55p 1.40p 1.50p 183757
25/03/2020 1.60p 1.63p 1.43p 1.50p 869619
24/03/2020 1.80p 1.80p 1.50p 1.60p 1456573
23/03/2020 2.00p 2.00p 1.72p 1.85p 422569
20/03/2020 1.75p 2.08p 1.68p 2.00p 2013330
19/03/2020 1.65p 1.75p 1.50p 1.75p 474345
18/03/2020 1.85p 1.85p 1.50p 1.65p 880947
17/03/2020 1.90p 1.90p 1.75p 1.85p 250000

*Close Price adjusted for both dividends and splits