Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TPT.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 43.90 | 42.00 | 45,500 |
| May 30 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 43.60 | 42.00 | 28,510 |
| May 29 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0.00 |
| May 28 2024 | 42.00 | 0.50 | 1.20% | 41.50 | 43.50 | 41.50 | 20,000 |
| May 24 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 43.45 | 41.50 | 6,525 |
| May 23 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 42.65 | 41.50 | 14,162 |
| May 22 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 43.25 | 41.50 | 10,599 |
| May 21 2024 | 41.50 | -1.00 | -2.35% | 41.50 | 42.50 | 41.50 | 32,869 |
| May 20 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.90 | 42.50 | 46,621 |
| May 17 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 43.30 | 42.50 | 7,000 |
| May 16 2024 | 42.50 | 1.00 | 2.41% | 41.50 | 42.85 | 41.50 | 3,500 |
| May 15 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 41.50 | 41.50 | 0.00 |
| May 14 2024 | 41.50 | 0.00 | 0.00% | 42.50 | 42.50 | 41.50 | 0.00 |
| May 13 2024 | 41.50 | -1.00 | -2.35% | 42.50 | 42.50 | 41.50 | 0.00 |
| May 10 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.522 | 42.50 | 242 |
| May 09 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 43.75 | 42.50 | 29,629 |
| May 08 2024 | 42.50 | -1.00 | -2.30% | 43.50 | 43.50 | 42.0457 | 40,747 |
| May 07 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 44.50 | 43.38 | 35,486 |
| May 03 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.048 | 23,416 |
| May 02 2024 | 43.50 | 1.00 | 2.35% | 42.50 | 44.00 | 42.50 | 11,152 |
| May 01 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 44.00 | 42.50 | 16,245 |
| Apr 30 2024 | 42.50 | -1.00 | -2.30% | 43.50 | 44.05 | 42.50 | 74,246 |
| Apr 29 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 44.00 | 43.50 | 14,224 |
| Apr 26 2024 | 43.50 | 1.00 | 2.35% | 42.50 | 44.50 | 42.30 | 779 |
| Apr 25 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 42.50 | 42.20 | 15,000 |
| Apr 24 2024 | 42.50 | 1.00 | 2.41% | 41.50 | 42.50 | 41.50 | 0.00 |
| Apr 23 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 43.25 | 41.50 | 14,243 |
| Apr 22 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 41.50 | 41.50 | 0.00 |
| Apr 19 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 42.40 | 41.50 | 3,492 |
| Apr 18 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 41.50 | 41.50 | 0.00 |
| Apr 17 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 42.35 | 41.50 | 5,089 |
| Apr 16 2024 | 41.50 | -1.00 | -2.35% | 42.50 | 42.50 | 41.50 | 0.00 |
| Apr 15 2024 | 42.50 | 0.00 | 0.00% | 42.50 | 43.40 | 41.56 | 2,079 |
| Apr 12 2024 | 42.50 | 1.00 | 2.41% | 41.50 | 43.08 | 41.50 | 605 |
| Apr 11 2024 | 41.50 | 1.00 | 2.47% | 40.50 | 41.64 | 40.50 | 903 |
| Apr 10 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 41.64 | 40.50 | 8,903 |
| Apr 09 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 41.88 | 40.50 | 700 |
| Apr 08 2024 | 40.50 | 0.00 | 0.00% | 40.50 | 41.198 | 40.50 | 235 |
| Apr 05 2024 | 40.50 | -1.00 | -2.41% | 41.50 | 42.40 | 39.50 | 108,205 |
| Apr 04 2024 | 41.50 | -2.00 | -4.60% | 43.50 | 43.50 | 41.50 | 5,386 |
| Apr 03 2024 | 43.50 | -1.00 | -2.25% | 42.50 | 43.50 | 41.247 | 14,572 |
| Apr 02 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 45.35 | 44.50 | 17,228 |
| Mar 28 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.864 | 44.50 | 2,000 |
| Mar 27 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.512 | 44.50 | 264 |
| Mar 26 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.84 | 43.996 | 2,302 |
| Mar 25 2024 | 44.50 | 1.00 | 2.30% | 43.50 | 44.80 | 43.50 | 5,865 |
| Mar 22 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 44.46 | 43.50 | 525 |
| Mar 21 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 44.25 | 43.50 | 4,279 |
| Mar 20 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 44.75 | 43.50 | 11,027 |
| Mar 19 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.574 | 43.50 | 2,291 |
| Mar 18 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 44.54 | 43.50 | 6,453 |
| Mar 15 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 0.00 |
| Mar 14 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 0.00 |
| Mar 13 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.675 | 43.50 | 2,000 |
| Mar 12 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 44.855 | 43.50 | 5,298 |
| Mar 11 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 0.00 |
| Mar 08 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.60 | 43.50 | 368 |
| Mar 07 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 0.00 |
| Mar 06 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 0.00 |
| Mar 05 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 0.00 |
