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
16/03/2020 2.05p 2.05p 1.82p 1.90p 258546
13/03/2020 1.95p 2.10p 1.88p 2.05p 973597
12/03/2020 1.95p 2.05p 1.82p 1.95p 738225
11/03/2020 2.10p 2.13p 1.92p 2.00p 1015913
10/03/2020 2.10p 2.14p 2.03p 2.10p 392105
09/03/2020 2.15p 2.25p 1.85p 2.10p 848076
06/03/2020 2.45p 2.45p 2.20p 2.25p 307892
05/03/2020 2.45p 2.50p 2.44p 2.45p 30010
04/03/2020 2.55p 2.55p 2.21p 2.45p 179528
03/03/2020 2.55p 2.68p 2.45p 2.55p 265900
02/03/2020 2.60p 2.71p 2.50p 2.55p 626317
28/02/2020 2.65p 2.65p 2.50p 2.60p 459468
27/02/2020 2.73p 2.73p 2.60p 2.65p 420781
26/02/2020 2.73p 2.75p 2.66p 2.73p 293791
25/02/2020 3.30p 3.30p 2.61p 2.73p 2894863
24/02/2020 3.35p 3.38p 3.20p 3.30p 279145
21/02/2020 3.35p 3.50p 3.26p 3.35p 1559678
20/02/2020 3.55p 3.80p 3.27p 3.35p 1661504
19/02/2020 3.20p 3.20p 3.10p 3.20p 71328
18/02/2020 3.20p 3.20p 3.16p 3.20p 31028
17/02/2020 3.20p 3.22p 3.13p 3.20p 259253
14/02/2020 3.15p 3.18p 3.12p 3.15p 336968
13/02/2020 3.20p 3.20p 3.12p 3.15p 27910
12/02/2020 3.20p 3.25p 3.12p 3.20p 845176
11/02/2020 3.05p 3.22p 3.05p 3.20p 1183947
10/02/2020 3.35p 3.40p 3.00p 3.05p 3614857
07/02/2020 3.60p 3.70p 3.22p 3.35p 1067456
06/02/2020 3.40p 3.70p 3.40p 3.60p 931987
05/02/2020 3.25p 3.83p 3.22p 3.35p 2511656
04/02/2020 3.35p 3.38p 3.20p 3.25p 1086016
03/02/2020 3.55p 3.57p 3.30p 3.35p 826507
31/01/2020 3.85p 3.85p 3.50p 3.55p 635125
30/01/2020 3.85p 3.85p 3.80p 3.85p 7924
29/01/2020 3.85p 3.85p 3.70p 3.85p 237089
28/01/2020 3.85p 3.90p 3.81p 3.85p 534784
27/01/2020 3.85p 3.85p 3.80p 3.85p 906698
24/01/2020 4.10p 4.10p 3.80p 3.85p 1296377
23/01/2020 4.15p 4.15p 3.97p 4.10p 546748
22/01/2020 4.15p 4.19p 4.10p 4.15p 101188
21/01/2020 3.95p 4.20p 3.93p 4.15p 1721523
20/01/2020 4.75p 4.75p 3.85p 3.95p 6781383
17/01/2020 4.65p 4.86p 4.50p 4.75p 1104589
16/01/2020 4.65p 4.65p 4.53p 4.65p 22376
15/01/2020 4.70p 4.70p 4.61p 4.65p 59703
14/01/2020 4.55p 4.70p 4.55p 4.70p 363436
13/01/2020 4.75p 4.78p 4.50p 4.55p 550308
10/01/2020 4.70p 4.78p 4.63p 4.70p 138290
09/01/2020 4.55p 4.78p 4.55p 4.70p 508821
08/01/2020 4.55p 4.69p 4.55p 4.55p 203221
07/01/2020 4.65p 4.65p 4.55p 4.55p 12544
06/01/2020 4.70p 4.70p 4.40p 4.55p 1043498
03/01/2020 4.75p 4.75p 4.65p 4.70p 418115
02/01/2020 4.75p 4.75p 4.70p 4.75p 36000
01/01/2020 4.75p 4.75p 4.70p 4.75p 152448
31/12/2019 4.75p 4.75p 4.70p 4.75p 152448
30/12/2019 4.80p 4.80p 4.70p 4.75p 120087
27/12/2019 4.80p 4.80p 4.70p 4.80p 72540
26/12/2019 4.80p 4.80p 4.78p 4.80p 84414
25/12/2019 4.80p 4.80p 4.78p 4.80p 84414
24/12/2019 4.80p 4.80p 4.78p 4.80p 84414
23/12/2019 4.80p 4.84p 4.71p 4.80p 59230
20/12/2019 4.80p 4.80p 4.70p 4.80p 111788
19/12/2019 4.80p 4.80p 4.71p 4.80p 24279
18/12/2019 4.80p 4.85p 4.70p 4.80p 200098
17/12/2019 4.95p 4.95p 4.75p 4.80p 175741
16/12/2019 4.95p 5.05p 4.74p 4.95p 453800
13/12/2019 5.20p 5.20p 4.80p 4.95p 688264
12/12/2019 5.15p 5.20p 5.00p 5.20p 287723
11/12/2019 5.30p 5.35p 5.10p 5.15p 619771
10/12/2019 5.30p 5.38p 5.21p 5.30p 644444
09/12/2019 5.50p 5.54p 5.25p 5.30p 1600932
06/12/2019 5.50p 5.50p 5.30p 5.40p 714379
05/12/2019 5.40p 5.56p 5.20p 5.50p 983697
04/12/2019 4.90p 5.54p 4.90p 5.40p 639194
03/12/2019 5.10p 5.10p 4.90p 4.90p 123201
02/12/2019 4.85p 5.20p 4.84p 5.00p 966075
29/11/2019 4.85p 4.85p 4.63p 4.85p 335713
28/11/2019 4.85p 4.98p 4.78p 4.85p 203467
27/11/2019 4.55p 4.94p 4.45p 4.85p 625434
26/11/2019 4.50p 4.56p 4.44p 4.50p 180012
25/11/2019 4.90p 4.90p 4.02p 4.50p 3432963
22/11/2019 4.95p 4.99p 4.90p 4.95p 53949
21/11/2019 5.05p 5.05p 4.91p 4.95p 60208
20/11/2019 4.88p 5.05p 4.86p 5.05p 783572
19/11/2019 4.90p 4.99p 4.80p 4.83p 608434
18/11/2019 5.25p 5.25p 4.90p 4.90p 321318
15/11/2019 5.25p 5.30p 5.22p 5.25p 139205
14/11/2019 5.30p 5.30p 5.25p 5.25p 147838
13/11/2019 5.55p 5.62p 5.21p 5.30p 905840
12/11/2019 5.25p 5.70p 5.25p 5.55p 1185919
11/11/2019 4.85p 5.38p 4.85p 5.25p 1195431
08/11/2019 4.65p 4.98p 4.65p 4.90p 692235
07/11/2019 4.70p 4.80p 4.60p 4.70p 416895
06/11/2019 4.70p 4.80p 4.64p 4.70p 27250
05/11/2019 4.70p 4.80p 4.64p 4.70p 330611
04/11/2019 4.88p 4.90p 4.63p 4.70p 839492
01/11/2019 4.45p 4.98p 4.45p 4.88p 1243585
31/10/2019 4.55p 4.55p 4.45p 4.50p 196473
30/10/2019 4.40p 4.55p 4.40p 4.55p 349140
29/10/2019 4.60p 4.66p 4.53p 4.60p 600000
28/10/2019 4.70p 4.77p 4.53p 4.60p 670336
25/10/2019 4.65p 4.77p 4.60p 4.70p 327955
24/10/2019 4.70p 4.74p 4.62p 4.70p 199988
23/10/2019 4.70p 4.78p 4.70p 4.70p 7972
22/10/2019 4.60p 4.78p 4.60p 4.70p 436230
21/10/2019 4.45p 4.69p 4.36p 4.60p 658296
18/10/2019 4.55p 4.58p 4.35p 4.45p 598813
17/10/2019 4.65p 4.65p 4.50p 4.55p 319751
16/10/2019 4.65p 4.65p 4.51p 4.65p 557794
15/10/2019 4.65p 4.69p 4.60p 4.65p 191780
14/10/2019 4.70p 4.71p 4.60p 4.65p 208994
11/10/2019 4.70p 4.73p 4.61p 4.70p 57869
10/10/2019 4.85p 4.87p 4.62p 4.70p 719115
09/10/2019 4.65p 4.79p 4.60p 4.75p 762212
08/10/2019 4.80p 4.80p 4.62p 4.65p 433290
07/10/2019 4.90p 4.90p 4.70p 4.80p 188308
04/10/2019 4.85p 4.85p 4.80p 4.85p 96899
03/10/2019 4.90p 4.90p 4.70p 4.85p 208050
02/10/2019 4.95p 4.96p 4.82p 4.90p 300525
01/10/2019 4.70p 5.03p 4.70p 4.95p 1423608
30/09/2019 4.80p 4.86p 4.60p 4.70p 271186
27/09/2019 4.70p 4.85p 4.70p 4.85p 116212
26/09/2019 4.70p 4.80p 4.70p 4.75p 84299
25/09/2019 4.80p 4.80p 4.70p 4.75p 164529
24/09/2019 4.75p 4.85p 4.70p 4.80p 241411
23/09/2019 4.75p 4.80p 4.70p 4.80p 284507
20/09/2019 4.75p 4.75p 4.70p 4.75p 21125
19/09/2019 4.90p 4.90p 4.66p 4.75p 582105
18/09/2019 4.90p 4.92p 4.80p 4.90p 244244
17/09/2019 4.95p 4.95p 4.81p 4.90p 301378
16/09/2019 5.00p 5.00p 4.75p 4.95p 275721
13/09/2019 4.88p 5.00p 4.87p 4.90p 546024
12/09/2019 4.95p 4.95p 4.83p 4.90p 200533
11/09/2019 5.05p 5.05p 4.90p 4.95p 264049
10/09/2019 5.10p 5.10p 5.03p 5.05p 710000
09/09/2019 5.10p 5.16p 5.06p 5.10p 182125
06/09/2019 5.40p 5.50p 5.05p 5.10p 605653
05/09/2019 5.20p 5.60p 5.20p 5.40p 495533
04/09/2019 4.85p 5.20p 4.85p 5.20p 1184031
03/09/2019 4.85p 5.18p 4.83p 4.95p 967441
02/09/2019 4.50p 4.94p 4.40p 4.85p 1213502
30/08/2019 4.60p 4.64p 4.40p 4.55p 818080
29/08/2019 4.70p 4.70p 4.35p 4.60p 614374
28/08/2019 4.70p 4.70p 4.60p 4.70p 17789
27/08/2019 4.55p 4.80p 4.52p 4.70p 1221066
23/08/2019 4.80p 4.80p 4.43p 4.55p 1715178
22/08/2019 5.20p 5.40p 4.80p 4.85p 1795723
21/08/2019 4.90p 4.90p 4.79p 4.80p 168443
20/08/2019 4.90p 4.93p 4.80p 4.90p 141331
19/08/2019 4.95p 4.95p 4.74p 4.90p 779445
16/08/2019 4.95p 5.00p 4.84p 4.95p 375747
15/08/2019 5.15p 5.25p 4.80p 4.95p 1300820
14/08/2019 4.85p 5.30p 4.71p 5.15p 3331564
13/08/2019 4.95p 4.99p 4.77p 4.85p 668125
12/08/2019 5.05p 5.12p 4.91p 5.00p 683626
09/08/2019 5.05p 5.10p 4.97p 5.05p 317870
08/08/2019 4.95p 5.13p 4.93p 5.05p 627321
07/08/2019 5.00p 5.04p 4.90p 4.95p 494009
06/08/2019 5.05p 5.09p 4.85p 5.00p 1055155
05/08/2019 5.05p 5.09p 5.00p 5.05p 835364
02/08/2019 5.35p 5.35p 5.03p 5.05p 1738056
01/08/2019 5.50p 5.50p 5.20p 5.35p 1035135
31/07/2019 5.45p 5.51p 5.42p 5.50p 440448
30/07/2019 5.50p 5.50p 5.40p 5.45p 908317
29/07/2019 5.55p 5.68p 5.40p 5.55p 1374073
26/07/2019 5.40p 5.60p 5.33p 5.50p 1255098
25/07/2019 5.65p 5.65p 5.20p 5.40p 1959839
24/07/2019 5.75p 5.80p 5.63p 5.70p 613000
23/07/2019 5.75p 5.75p 5.53p 5.70p 563323
22/07/2019 5.90p 5.90p 5.57p 5.70p 2985664
19/07/2019 5.90p 5.94p 5.90p 5.90p 235123
18/07/2019 6.05p 6.05p 5.81p 6.00p 1068930
17/07/2019 6.10p 6.10p 6.00p 6.05p 448522
16/07/2019 6.15p 6.19p 5.87p 6.05p 2156553
15/07/2019 6.25p 6.33p 6.10p 6.15p 441782
12/07/2019 6.30p 6.48p 6.15p 6.25p 719002
11/07/2019 6.55p 6.55p 6.25p 6.30p 513436
10/07/2019 6.75p 6.80p 6.36p 6.55p 1339041
09/07/2019 7.00p 7.00p 6.50p 6.65p 1371223
08/07/2019 6.60p 7.14p 6.55p 7.00p 1450727
05/07/2019 6.35p 6.95p 6.27p 6.60p 2589809
04/07/2019 6.10p 6.50p 6.03p 6.35p 1060395
03/07/2019 6.10p 6.18p 6.02p 6.10p 1176479
02/07/2019 6.10p 6.19p 6.07p 6.10p 144668
01/07/2019 6.15p 6.19p 6.05p 6.15p 248509
28/06/2019 6.35p 6.35p 6.05p 6.15p 197283
27/06/2019 6.10p 6.37p 6.02p 6.35p 576975
26/06/2019 6.10p 6.17p 6.00p 6.10p 183532
25/06/2019 6.30p 6.30p 6.04p 6.10p 785311
24/06/2019 6.40p 6.54p 6.27p 6.30p 219670
21/06/2019 6.50p 6.54p 6.18p 6.35p 143279
20/06/2019 6.50p 6.53p 6.40p 6.50p 332860
19/06/2019 6.45p 6.57p 6.22p 6.50p 873837
18/06/2019 6.40p 6.40p 6.21p 6.35p 308770
17/06/2019 6.40p 6.48p 6.21p 6.40p 198453
14/06/2019 6.45p 6.48p 6.18p 6.40p 509715
13/06/2019 6.30p 6.59p 6.13p 6.45p 791022
12/06/2019 6.30p 6.30p 6.13p 6.20p 159043
11/06/2019 6.40p 6.40p 6.16p 6.20p 593954
10/06/2019 6.35p 6.49p 6.02p 6.40p 2214857

*Close Price adjusted for both dividends and splits