Tellurian Inc. - 0LE3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2024	0.99	1	1	1	0.99	409,920
October 04, 2024	0.98	0.97	0.97	0.98	0.97	91,871
October 03, 2024	0.98	0.98	0.98	0.99	0.97	92,933
October 02, 2024	0.97	0.98	0.98	0.98	0.97	30,266
October 01, 2024	0.97	0.97	0.97	0.97	0.97	2,676
September 30, 2024	0.97	0.97	0.97	0.97	0.97	9,316
September 27, 2024	0.97	0.97	0.97	0.97	0.97	33,897
September 26, 2024	0.97	0.97	0.97	0.97	0.97	10,959
September 25, 2024	0.95	0.97	0.97	0.97	0.94	70,076
September 24, 2024	0.95	0.95	0.95	0.95	0.94	30,362
September 23, 2024	0.94	0.95	0.95	0.95	0.94	153,627
September 20, 2024	0.93	0.94	0.94	0.95	0.93	20,469
September 19, 2024	0.95	0.95	0.95	0.95	0.94	18,450
September 18, 2024	0.93	0.94	0.94	0.94	0.93	14,543
September 17, 2024	0.93	0.93	0.93	0.93	0.93	2,689
September 16, 2024	0.92	0.93	0.93	0.93	0.92	4,992
September 13, 2024	0.92	0.92	0.92	0.92	0.92	6,828
September 12, 2024	0.92	0.92	0.92	0.92	0.92	10,822
September 11, 2024	0.92	0.92	0.92	0.92	0.91	2,441
September 10, 2024	0.91	0.92	0.92	0.92	0.91	5,966
September 09, 2024	0.92	0.92	0.92	0.93	0.92	5,416
September 06, 2024	0.93	0.92	0.92	0.94	0.92	66,221
September 05, 2024	0.93	0.94	0.94	0.94	0.93	6,157
September 04, 2024	0.94	0.94	0.94	0.94	0.93	17,582
September 03, 2024	0.92	0.93	0.93	0.93	0.92	6,911
August 30, 2024	0.93	0.92	0.92	0.93	0.92	433
August 29, 2024	0.9	0.93	0.93	0.93	0.9	15,162
August 28, 2024	0.93	0.93	0.93	0.93	0.92	7,335
August 27, 2024	0.92	0.92	0.92	0.92	0.92	2,738
August 26, 2024	0.93	0.92	0.92	0.93	0.92	13,610
August 23, 2024	0.91	0.93	0.93	0.94	0.91	32,156
August 22, 2024	0.93	0.92	0.92	0.93	0.92	9,474
August 21, 2024	0.92	0.92	0.92	0.92	0.9	1,966
August 20, 2024	0.91	0.92	0.92	0.92	0.9	180,146
August 19, 2024	0.9	0.9	0.9	0.91	0.9	8,592
August 16, 2024	0.91	0.9	0.9	0.91	0.9	10,758
August 15, 2024	0.9	0.9	0.9	0.9	0.89	14,874
August 14, 2024	0.89	0.9	0.9	0.9	0.89	5,749
August 13, 2024	0.91	0.9	0.9	0.91	0.9	13,955
August 12, 2024	0.91	0.9	0.9	0.91	0.9	48,061
August 09, 2024	0.9	0.9	0.9	0.9	0.9	11,355
August 08, 2024	0.9	0.9	0.9	0.9	0.9	10,051
August 07, 2024	0.9	0.91	0.91	0.91	0.9	19,717
August 06, 2024	0.9	0.9	0.9	0.9	0.9	16,528
August 05, 2024	0.88	0.89	0.89	0.91	0.86	31,270
August 02, 2024	0.92	0.92	0.92	0.92	0.92	16,911
August 01, 2024	0.92	0.93	0.93	0.94	0.92	192,900
July 31, 2024	0.93	0.93	0.93	0.93	0.91	8,476
July 30, 2024	0.91	0.9	0.9	0.93	0.9	9,979
July 29, 2024	0.91	0.9	0.9	0.91	0.9	20,824
July 26, 2024	0.93	0.91	0.91	0.94	0.87	148,251
July 25, 2024	0.95	0.94	0.94	0.95	0.94	186,148
July 24, 2024	0.94	0.95	0.95	0.96	0.94	78,052
July 23, 2024	0.94	0.95	0.95	0.95	0.94	224,634
July 22, 2024	0.72	0.95	0.95	0.96	0.72	1.24M
July 19, 2024	0.62	0.56	0.56	0.63	0.56	183,057
July 18, 2024	0.64	0.63	0.63	0.65	0.62	51,622
July 17, 2024	0.69	0.66	0.66	0.7	0.64	125,816
July 16, 2024	0.63	0.67	0.67	0.67	0.63	160,213
July 15, 2024	0.65	0.62	0.62	0.65	0.61	88,268

Tellurian Inc. (0LE3.L) LSE