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
07/06/2019 6.40p 6.45p 6.03p 6.40p 1421794
06/06/2019 6.15p 6.53p 6.05p 6.40p 2075985
05/06/2019 6.40p 6.42p 6.00p 6.15p 1053141
04/06/2019 6.60p 6.60p 6.20p 6.40p 163038
03/06/2019 6.60p 6.70p 6.51p 6.60p 654258
31/05/2019 6.60p 6.65p 6.50p 6.60p 997305
30/05/2019 6.75p 6.80p 6.51p 6.60p 716999
29/05/2019 6.95p 6.95p 6.71p 6.75p 1442409
28/05/2019 7.25p 7.30p 6.88p 6.95p 1757196
24/05/2019 7.70p 7.70p 7.20p 7.25p 1162974
23/05/2019 7.80p 8.00p 7.56p 7.70p 669904
22/05/2019 8.25p 8.25p 7.66p 7.80p 1752372
21/05/2019 8.70p 8.83p 7.73p 8.25p 3146953
20/05/2019 6.95p 10.30p 6.83p 8.60p 10223640
17/05/2019 7.20p 7.26p 6.83p 6.95p 398736
16/05/2019 7.45p 7.45p 7.01p 7.20p 614426
15/05/2019 7.30p 7.48p 6.90p 7.45p 2695118
14/05/2019 7.20p 7.25p 7.10p 7.25p 187338
13/05/2019 7.20p 7.35p 7.00p 7.20p 628811
10/05/2019 7.35p 7.35p 7.00p 7.20p 797451
09/05/2019 7.55p 7.60p 7.20p 7.35p 1027415
08/05/2019 7.65p 7.88p 7.35p 7.55p 383682
07/05/2019 8.10p 8.15p 7.60p 7.65p 584414
03/05/2019 7.70p 8.34p 7.70p 8.10p 2248430
02/05/2019 7.35p 7.90p 7.18p 7.75p 389400
01/05/2019 6.75p 7.68p 6.75p 7.45p 1989474
30/04/2019 6.90p 6.99p 6.80p 6.80p 437801
29/04/2019 7.20p 7.53p 6.55p 6.90p 2335922
26/04/2019 6.75p 6.89p 6.53p 6.70p 656745
25/04/2019 6.35p 7.00p 6.35p 6.75p 887159
24/04/2019 6.25p 6.79p 6.18p 6.35p 349040
23/04/2019 6.00p 6.44p 5.92p 6.25p 1031245
18/04/2019 5.85p 6.11p 5.85p 6.00p 99708
17/04/2019 6.05p 6.20p 5.86p 6.00p 278554
16/04/2019 5.75p 6.40p 5.75p 6.05p 1216051
15/04/2019 5.55p 5.75p 5.55p 5.75p 318988
12/04/2019 5.75p 5.75p 5.40p 5.55p 525213
11/04/2019 5.55p 6.02p 5.50p 5.75p 641256
10/04/2019 5.90p 5.90p 5.57p 5.60p 315419
09/04/2019 6.00p 6.10p 5.67p 5.90p 524039
08/04/2019 5.55p 6.20p 5.50p 5.95p 993856
05/04/2019 5.50p 5.69p 5.30p 5.55p 216991
04/04/2019 5.50p 5.65p 5.30p 5.50p 949606
03/04/2019 5.70p 5.80p 5.48p 5.50p 839237
02/04/2019 5.85p 5.85p 5.50p 5.70p 328575
01/04/2019 6.15p 6.15p 5.70p 5.85p 361259
29/03/2019 5.75p 5.75p 5.51p 5.75p 256481
28/03/2019 5.75p 5.80p 5.51p 5.75p 473130
27/03/2019 5.75p 5.84p 5.55p 5.75p 55170
26/03/2019 6.00p 6.00p 5.50p 5.75p 687840
25/03/2019 5.90p 6.00p 5.80p 6.00p 122974
22/03/2019 6.10p 6.14p 5.62p 5.85p 434556
21/03/2019 6.25p 6.37p 6.12p 6.15p 333330
20/03/2019 5.90p 6.48p 5.90p 6.25p 448405
19/03/2019 5.75p 6.01p 5.60p 5.90p 1069647
18/03/2019 6.05p 6.10p 5.55p 5.75p 434610
15/03/2019 5.55p 5.60p 5.50p 5.50p 71666
14/03/2019 5.60p 5.67p 5.41p 5.55p 294686
13/03/2019 6.20p 6.31p 5.60p 5.65p 1750477
12/03/2019 5.65p 5.67p 5.51p 5.60p 65299
11/03/2019 5.75p 5.96p 5.65p 5.65p 166397
08/03/2019 5.90p 5.98p 5.55p 5.75p 832656
07/03/2019 6.00p 6.05p 5.91p 6.05p 1127169
06/03/2019 6.10p 6.10p 5.91p 6.00p 205177
05/03/2019 6.05p 6.15p 5.95p 6.10p 135563
04/03/2019 6.15p 6.16p 5.95p 6.05p 319127
01/03/2019 5.80p 6.30p 5.75p 6.15p 1105485
28/02/2019 5.70p 5.90p 5.70p 5.80p 644899
27/02/2019 5.70p 5.90p 5.61p 5.90p 931784
26/02/2019 5.30p 5.90p 5.30p 5.70p 1597386
25/02/2019 5.45p 5.60p 5.25p 5.25p 271862
22/02/2019 5.55p 5.59p 5.33p 5.40p 302299
21/02/2019 5.55p 5.58p 5.50p 5.55p 129782
20/02/2019 5.75p 5.80p 5.50p 5.55p 548799
19/02/2019 5.90p 5.95p 5.65p 5.75p 714075
18/02/2019 5.95p 6.00p 5.92p 5.95p 509599
15/02/2019 6.15p 6.37p 5.91p 6.00p 535319
14/02/2019 5.95p 6.30p 5.95p 6.15p 238740
13/02/2019 6.00p 6.10p 5.90p 5.95p 289674
12/02/2019 6.15p 6.20p 5.82p 6.00p 587995
11/02/2019 6.35p 6.35p 6.00p 6.15p 111541
08/02/2019 6.00p 6.65p 6.00p 6.35p 1213958
07/02/2019 6.20p 6.20p 5.90p 6.00p 954177
06/02/2019 6.90p 6.90p 6.35p 6.40p 687303
05/02/2019 6.20p 7.00p 6.20p 6.95p 1562171
04/02/2019 6.25p 6.44p 6.18p 6.20p 664494
01/02/2019 6.25p 6.35p 6.16p 6.25p 116549
31/01/2019 6.15p 6.44p 6.10p 6.25p 434689
30/01/2019 5.90p 6.47p 5.90p 6.15p 1113197
29/01/2019 5.35p 6.00p 5.28p 5.90p 516411
28/01/2019 5.35p 5.50p 5.21p 5.35p 504807
25/01/2019 5.40p 5.47p 5.29p 5.35p 134720
24/01/2019 5.40p 5.59p 5.35p 5.40p 117742
23/01/2019 5.45p 5.59p 5.26p 5.45p 574562
22/01/2019 5.45p 5.58p 5.38p 5.45p 89331
21/01/2019 5.45p 5.66p 5.42p 5.50p 387013
18/01/2019 5.35p 5.70p 5.35p 5.50p 535485
17/01/2019 5.35p 5.44p 5.21p 5.35p 190388
16/01/2019 5.60p 5.60p 5.25p 5.35p 309291
15/01/2019 5.75p 5.84p 5.50p 5.60p 430418
14/01/2019 5.85p 6.00p 5.52p 5.60p 569756
11/01/2019 5.75p 6.07p 5.75p 5.85p 161963
10/01/2019 6.25p 6.25p 5.65p 5.75p 931237
09/01/2019 6.25p 6.60p 5.92p 6.25p 1262258
08/01/2019 5.70p 6.43p 5.70p 6.30p 1435801
07/01/2019 4.80p 5.89p 4.78p 5.70p 1580354
04/01/2019 4.55p 4.95p 4.50p 4.80p 797637
03/01/2019 4.45p 4.64p 4.43p 4.55p 343227
02/01/2019 4.33p 4.50p 4.33p 4.45p 406288
31/12/2018 4.10p 4.40p 4.10p 4.33p 392879
28/12/2018 4.10p 4.20p 4.00p 4.10p 356292
27/12/2018 4.10p 4.10p 4.00p 4.10p 249928
24/12/2018 4.10p 4.10p 4.00p 4.10p 188034
21/12/2018 4.10p 4.20p 4.00p 4.10p 501592
20/12/2018 4.35p 4.35p 4.00p 4.10p 231894
19/12/2018 4.35p 4.45p 4.21p 4.35p 115839
18/12/2018 4.63p 4.63p 4.20p 4.35p 994515
17/12/2018 4.63p 4.75p 4.51p 4.63p 341950
14/12/2018 4.80p 4.80p 4.48p 4.63p 395324
13/12/2018 4.80p 4.80p 4.67p 4.80p 76062
12/12/2018 4.80p 4.80p 4.60p 4.80p 114378
11/12/2018 4.80p 4.80p 4.60p 4.80p 21982
10/12/2018 4.70p 4.84p 4.61p 4.80p 89996
07/12/2018 4.80p 4.80p 4.61p 4.70p 460049
06/12/2018 4.80p 4.80p 4.60p 4.80p 45227
05/12/2018 4.90p 4.99p 4.55p 4.80p 189105
04/12/2018 4.90p 4.90p 4.75p 4.90p 100000
03/12/2018 4.80p 4.84p 4.70p 4.80p 69981
30/11/2018 4.80p 4.90p 4.71p 4.80p 276630
29/11/2018 4.85p 4.90p 4.80p 4.80p 206124
28/11/2018 4.85p 4.96p 4.80p 4.85p 239392
27/11/2018 4.85p 4.92p 4.85p 4.85p 69702
26/11/2018 4.80p 4.90p 4.71p 4.85p 225782
23/11/2018 4.70p 4.70p 4.68p 4.70p 11778
22/11/2018 4.80p 4.92p 4.65p 4.70p 588384
21/11/2018 4.65p 4.95p 4.65p 4.80p 290175
20/11/2018 4.75p 4.94p 4.55p 4.65p 820839
19/11/2018 5.10p 5.10p 4.60p 4.63p 1318677
16/11/2018 5.10p 5.12p 5.07p 5.10p 41128
15/11/2018 5.55p 5.55p 5.05p 5.10p 914127
14/11/2018 5.70p 5.70p 5.45p 5.55p 62180
13/11/2018 5.70p 5.70p 5.41p 5.70p 10011
12/11/2018 5.70p 5.71p 5.40p 5.70p 56870
09/11/2018 5.60p 5.70p 5.40p 5.70p 8271
08/11/2018 5.80p 6.00p 5.50p 5.60p 345007
07/11/2018 5.75p 5.90p 5.61p 5.80p 335878
06/11/2018 5.75p 5.88p 5.51p 5.75p 80860
05/11/2018 5.50p 5.55p 5.40p 5.50p 33412
02/11/2018 5.35p 5.68p 5.35p 5.50p 1096583
01/11/2018 5.40p 5.67p 5.35p 5.35p 639401
31/10/2018 5.40p 5.40p 5.26p 5.40p 19115
30/10/2018 5.20p 5.40p 5.19p 5.40p 441830
29/10/2018 5.65p 5.65p 5.15p 5.25p 295869
26/10/2018 5.65p 5.70p 5.51p 5.65p 149632
25/10/2018 5.75p 5.80p 5.50p 5.65p 376330
24/10/2018 5.75p 5.75p 5.53p 5.75p 558843
23/10/2018 5.60p 5.75p 5.55p 5.75p 349461
22/10/2018 5.80p 5.89p 5.50p 5.60p 1051949
19/10/2018 5.85p 5.85p 5.70p 5.80p 70000
18/10/2018 5.85p 5.93p 5.71p 5.85p 171511
17/10/2018 5.80p 5.93p 5.63p 5.85p 197943
16/10/2018 5.80p 5.86p 5.60p 5.80p 152254
15/10/2018 5.80p 5.80p 5.60p 5.80p 133016
12/10/2018 5.65p 5.81p 5.50p 5.80p 1021610
11/10/2018 5.90p 6.00p 5.50p 5.60p 589905
10/10/2018 5.95p 6.36p 5.81p 6.20p 258155
09/10/2018 6.05p 6.05p 5.80p 5.95p 452980
08/10/2018 6.15p 6.15p 5.77p 6.05p 1192640
05/10/2018 6.15p 6.35p 6.05p 6.15p 388763
04/10/2018 6.25p 6.37p 6.08p 6.20p 196690
03/10/2018 5.95p 6.25p 5.92p 6.25p 671316
02/10/2018 5.85p 6.11p 5.85p 5.95p 372829
01/10/2018 5.95p 6.07p 5.80p 5.85p 613158
28/09/2018 5.95p 6.12p 5.80p 6.00p 419173
27/09/2018 5.95p 6.18p 5.82p 6.00p 25392
26/09/2018 6.15p 6.15p 5.80p 6.00p 297267
25/09/2018 6.20p 6.23p 6.00p 6.15p 398928
24/09/2018 6.20p 6.38p 6.15p 6.20p 303275
21/09/2018 6.20p 6.27p 6.05p 6.20p 62289
20/09/2018 6.20p 6.35p 6.05p 6.20p 206838
19/09/2018 6.30p 6.41p 6.03p 6.20p 548877
18/09/2018 6.00p 6.45p 6.00p 6.25p 698194
17/09/2018 6.15p 6.15p 5.74p 6.00p 751599
14/09/2018 5.90p 6.09p 5.83p 5.90p 399379
13/09/2018 5.90p 6.03p 5.83p 5.90p 557148
12/09/2018 5.90p 6.07p 5.80p 5.95p 465778
11/09/2018 5.85p 6.08p 5.80p 5.90p 992613
10/09/2018 5.90p 5.99p 5.76p 5.85p 775033
07/09/2018 6.25p 6.25p 5.90p 6.00p 1429345
06/09/2018 6.95p 7.04p 6.02p 6.15p 3496001
05/09/2018 7.00p 7.09p 6.85p 6.95p 1091709
04/09/2018 6.95p 7.15p 6.75p 6.90p 915793
03/09/2018 6.65p 6.81p 6.42p 6.75p 1139869
31/08/2018 6.65p 6.75p 6.34p 6.45p 1158001
30/08/2018 6.65p 6.83p 6.32p 6.65p 1325805
29/08/2018 6.30p 6.94p 6.20p 6.65p 2064038
28/08/2018 6.25p 6.50p 6.20p 6.30p 1278586
24/08/2018 6.25p 6.50p 6.00p 6.25p 596662
23/08/2018 5.95p 6.50p 5.89p 6.50p 873072
22/08/2018 6.25p 6.25p 5.84p 6.00p 482958

*Close Price adjusted for both dividends and splits