Triple Point Energy Transition Plc (TENT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.09649122807 | 45.6 | 46 | 45.1 | 64028 | 45.88896401 | DE |
| 4 | 1.85 | 4.18079096045 | 44.25 | 46.5 | 42 | 191949 | 45.47997539 | DE |
| 12 | 0.3 | 0.655021834061 | 45.8 | 46.9 | 42 | 201736 | 45.28634286 | DE |
| 26 | -21.9 | -32.2058823529 | 68 | 72.4 | 42 | 517796 | 63.77698453 | DE |
| 52 | -20.4 | -30.6766917293 | 66.5 | 72.4 | 42 | 336092 | 64.06059343 | DE |
| 156 | -41.65 | -47.4643874644 | 87.75 | 87.75 | 42 | 221560 | 64.25289392 | DE |
| 260 | -41.65 | -47.4643874644 | 87.75 | 87.75 | 42 | 221560 | 64.25289392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 46.1 | 0.1 | 0.22 | 45.2 | 46.1 | 45 | 192552 |
| 1736184600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 55653 |
| 1735925400 | 46 | 0.05 | 0.11 | 45.6 | 46 | 45.5 | 98169 |
| 1735839000 | 45.95 | 0.85 | 1.88 | 46 | 46 | 45.4 | 74851 |
| 1735666200 | 45.1 | -0.4 | -0.88 | 45.6 | 45.6 | 45.1 | 27439 |
| 1735579800 | 45.5 | 0.1 | 0.22 | 45.5 | 45.5 | 45.3 | 109729 |
| 1735320600 | 45.4 | -0.1 | -0.22 | 45.7 | 45.7 | 45.3 | 111160 |
| 1735061400 | 45.5 | -0.25 | -0.55 | 45.5 | 45.5 | 45.5 | 33017 |
| 1734975000 | 45.75 | 0 | 0.00 | 46 | 46 | 45.5 | 145031 |
| 1734715800 | 45.75 | -0.25 | -0.54 | 46 | 46 | 44.8 | 1672613 |
| 1734629400 | 46 | 2.1 | 4.78 | 43.5 | 46.5 | 43.5 | 408296 |
| 1734543000 | 43.9 | 0.7 | 1.62 | 43.5 | 44 | 43 | 96700 |
| 1734456600 | 43.2 | -0.55 | -1.26 | 43.5 | 43.5 | 43 | 31762 |
| 1734370200 | 43.75 | -0.5 | -1.13 | 42.6 | 44 | 42 | 145060 |
| 1734111000 | 44.25 | 0 | 0.00 | 44.5 | 44.5 | 43 | 90549 |
| 1734024600 | 44.25 | 0.25 | 0.57 | 43 | 44.25 | 43 | 39323 |
| 1733938200 | 44 | -0.25 | -0.56 | 43 | 44 | 43 | 54832 |
| 1733851800 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 68951 |
| 1733765400 | 44.25 | -0.5 | -1.12 | 44 | 44.25 | 43 | 267774 |
| 1733506200 | 44.75 | 0 | 0.00 | 43.5 | 44.75 | 42.9 | 107416 |
| 1733419800 | 44.75 | 1 | 2.29 | 43.5 | 44.75 | 43.5 | 154309 |
| 1733333400 | 43.75 | -0.5 | -1.13 | 44.5 | 44.5 | 42.9 | 182123 |
| 1733247000 | 44.25 | -1.1 | -2.43 | 44.7 | 45 | 44 | 81765 |
| 1733160600 | 45.35 | 0.1 | 0.22 | 44.5 | 46 | 44.5 | 57053 |
| 1732901400 | 45.25 | 0 | 0.00 | 45.1 | 45.25 | 45.1 | 25468 |
| 1732815000 | 45.25 | 0 | 0.00 | 45.25 | 45.25 | 45.25 | 34030 |
| 1732728600 | 45.25 | -0.5 | -1.09 | 45 | 45.25 | 45 | 75799 |
| 1732642200 | 45.75 | 1.25 | 2.81 | 45 | 45.75 | 45 | 132037 |
| 1732555800 | 44.5 | -1 | -2.20 | 45 | 45 | 44.5 | 163878 |
| 1732296600 | 45.5 | 0 | 0.00 | 44.5 | 45.5 | 44.5 | 12809 |
| 1732210200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 5161 |
| 1732123800 | 45.5 | 0 | 0.00 | 44.5 | 45.5 | 44.5 | 149672 |
| 1732037400 | 45.5 | 1 | 2.25 | 44.5 | 45.5 | 44.5 | 20961 |
| 1731951000 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 123734 |
| 1731691800 | 45 | -0.5 | -1.10 | 44.5 | 45 | 44.5 | 220542 |
| 1731605400 | 45.5 | 1 | 2.25 | 44.5 | 45.5 | 44.5 | 61202 |
| 1731519000 | 44.5 | -0.85 | -1.87 | 44.6 | 45 | 43.2 | 243918 |
| 1731432600 | 45.35 | -0.15 | -0.33 | 45.35 | 45.35 | 45.35 | 208878 |
| 1731346200 | 45.5 | 0.25 | 0.55 | 44.5 | 45.5 | 44.5 | 79667 |
| 1731087000 | 45.25 | -0.1 | -0.22 | 45.25 | 45.25 | 45.25 | 19563 |
| 1731000600 | 45.35 | 0.4 | 0.89 | 45 | 45.35 | 45 | 207815 |
| 1730914200 | 44.95 | -0.35 | -0.77 | 44.5 | 44.95 | 44 | 312918 |
| 1730827800 | 45.3 | 0.4 | 0.89 | 45.3 | 45.3 | 45.3 | 456839 |
| 1730741400 | 44.9 | -1.1 | -2.39 | 44.5 | 44.9 | 44 | 2043683 |
| 1730482200 | 46 | -0.15 | -0.33 | 46 | 46 | 46 | 848000 |
| 1730395800 | 46.15 | 0.25 | 0.54 | 46.15 | 46.15 | 46.15 | 28455 |
| 1730309400 | 45.9 | 0.35 | 0.77 | 45.8 | 45.9 | 45.8 | 53743 |
| 1730223000 | 45.55 | 0.05 | 0.11 | 45 | 45.55 | 44 | 208539 |
| 1730136600 | 45.5 | 0.25 | 0.55 | 45 | 45.5 | 45 | 122046 |
| 1729873800 | 45.25 | -0.75 | -1.63 | 45.25 | 45.25 | 45.25 | 263923 |
| 1729787400 | 46 | 0.25 | 0.55 | 44.5 | 46 | 44.5 | 116005 |
| 1729701000 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 65809 |
| 1729614600 | 45.75 | 0.75 | 1.67 | 45.75 | 45.75 | 45.75 | 72247 |
| 1729528200 | 45 | -0.55 | -1.21 | 45 | 45.5 | 44.5 | 114782 |
| 1729269000 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 237767 |
| 1729182600 | 45.55 | -1.05 | -2.25 | 45.5 | 45.55 | 44.5 | 86314 |
| 1729096200 | 46.6 | 0.85 | 1.86 | 46.9 | 46.9 | 45.2 | 196039 |
| 1729009800 | 45.75 | -0.75 | -1.61 | 45.8 | 45.8 | 45.1 | 373131 |
| 1728923400 | 46.5 | 0.8 | 1.75 | 45 | 46.5 | 45 | 228924 |
| 1728664200 | 45.7 | 1.3 | 2.93 | 44.4 | 45.7 | 44.4 | 75133 |
| 1728577800 | 44.4 | -0.35 | -0.78 | 44.4 | 44.4 | 44.4 | 192592 |
| 1728491400 | 44.75 | -0.35 | -0.78 | 45 | 45 | 44.5 | 166193 |
| 1728405000 | 45.1 | -0.4 | -0.88 | 45 | 45.1 | 45 | 483707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
