Tlou Energy Limited - TLOU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2024	0.7	0.63	0.63	0.7	0.6	11.41M
December 27, 2024	0.66	0.68	0.68	0.7	0.66	498,032
December 24, 2024	0.68	0.68	0.68	0.68	0.65	712,862
December 23, 2024	0.68	0.68	0.68	0.68	0.68	463,907
December 20, 2024	0.68	0.68	0.68	0.7	0.68	3.65M
December 19, 2024	0.69	0.7	0.7	0.7	0.68	2.3M
December 18, 2024	0.68	0.7	0.7	0.73	0.65	1.79M
December 17, 2024	0.7	0.7	0.7	0.75	0.66	3.33M
December 16, 2024	0.7	0.73	0.73	0.73	0.7	954,189
December 13, 2024	0.71	0.73	0.73	0.73	0.7	1.2M
December 12, 2024	0.71	0.73	0.73	0.74	0.71	620,714
December 11, 2024	0.75	0.73	0.73	0.75	0.71	364,950
December 10, 2024	0.75	0.78	0.78	0.78	0.75	601,898
December 09, 2024	0.75	0.78	0.78	0.8	0.75	740,648
December 06, 2024	0.75	0.78	0.78	0.78	0.75	711,938
December 05, 2024	0.77	0.8	0.8	0.8	0.76	858,534
December 04, 2024	0.77	0.8	0.8	0.8	0.77	1.03M
December 03, 2024	0.78	0.8	0.8	0.8	0.75	380,841
December 02, 2024	0.75	0.8	0.8	0.8	0.75	1.42M
November 29, 2024	0.83	0.8	0.8	0.83	0.75	1.02M
November 28, 2024	0.78	0.8	0.8	0.83	0.78	773,138
November 27, 2024	0.78	0.8	0.8	0.8	0.78	256,057
November 26, 2024	0.77	0.8	0.8	0.82	0.75	1.08M
November 25, 2024	0.83	0.8	0.8	0.83	0.77	219,608
November 22, 2024	0.83	0.8	0.8	0.83	0.8	199,152
November 21, 2024	0.84	0.8	0.8	0.84	0.79	1.2M
November 20, 2024	0.75	0.8	0.8	0.8	0.75	45,444
November 19, 2024	0.75	0.8	0.8	0.84	0.75	752,829
November 18, 2024	0.77	0.78	0.78	0.8	0.77	70,068
November 15, 2024	0.75	0.78	0.78	0.78	0.7	1.08M
November 14, 2024	0.75	0.78	0.78	0.79	0.7	1.37M
November 13, 2024	0.72	0.73	0.73	0.74	0.72	69,150
November 12, 2024	0.7	0.73	0.73	0.74	0.7	296,866
November 11, 2024	0.68	0.7	0.7	0.7	0.65	78,867
November 08, 2024	0.68	0.7	0.7	0.71	0.65	4.9M
November 07, 2024	0.68	0.7	0.7	0.72	0.66	1.6M
November 06, 2024	0.65	0.65	0.65	0.68	0.6	4.58M
November 05, 2024	0.65	0.63	0.63	0.7	0.6	1.55M
November 04, 2024	0.65	0.68	0.68	0.7	0.65	277,566
November 01, 2024	0.66	0.68	0.68	0.69	0.62	3.06M
October 31, 2024	0.66	0.68	0.68	0.7	0.65	1.69M
October 30, 2024	0.65	0.68	0.68	0.75	0.63	9.68M
October 29, 2024	0.73	0.69	0.69	0.82	0.6	8.79M
October 28, 2024	0.83	0.75	0.75	0.9	0.7	17.06M
October 25, 2024	1.4	1.23	1.23	1.4	1.1	3.01M
October 24, 2024	1.41	1.3	1.3	1.41	1.3	14,230
October 23, 2024	1.2	1.3	1.3	1.4	1.2	901,535
October 22, 2024	1.4	1.3	1.3	1.4	1.2	127,706
October 21, 2024	1.33	1.3	1.3	1.4	1.2	247,220
October 18, 2024	1.25	1.3	1.3	1.3	1.25	1.06M
October 17, 2024	1.3	1.3	1.3	1.4	1.25	1.11M
October 16, 2024	1.27	1.25	1.25	1.27	1.25	53,405
October 15, 2024	1.25	1.25	1.25	1.3	1.2	9,798
October 14, 2024	1.2	1.25	1.25	1.28	1.2	152,879
October 11, 2024	1.25	1.25	1.25	1.25	1.25	0
October 10, 2024	1.25	1.25	1.25	1.25	1.25	150
October 09, 2024	1.28	1.25	1.25	1.28	1.2	6,988
October 08, 2024	1.3	1.25	1.25	1.3	1.2	153,318
October 07, 2024	1.2	1.25	1.25	1.33	1.2	1.02M
October 04, 2024	1.2	1.3	1.3	1.33	1.2	120,000

Tlou Energy Limited (TLOU.L) LSE