Triple Point Energy Transition Plc (TENT)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 1.6081871345 | 68.4 | 69.4 | 68 | 3325921 | 69.28345577 | DE |
| 4 | 3.3 | 4.98489425982 | 66.2 | 69.5 | 65.6 | 950192 | 69.0364284 | DE |
| 12 | 3.7 | 5.62310030395 | 65.8 | 69.5 | 60 | 409816 | 68.1092741 | DE |
| 26 | 3 | 4.51127819549 | 66.5 | 72 | 54 | 284840 | 67.04398339 | DE |
| 52 | 1.5 | 2.20588235294 | 68 | 73.5 | 53 | 226425 | 64.5107125 | DE |
| 156 | -18.25 | -20.7977207977 | 87.75 | 87.75 | 53 | 174321 | 65.68008469 | DE |
| 260 | -18.25 | -20.7977207977 | 87.75 | 87.75 | 53 | 174321 | 65.68008469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 69.5 | 0.1 | 0.14 | 69.5 | 69.5 | 69.5 | 72391 |
| 1721925000 | 69.4 | 0 | 0.00 | 69.4 | 69.4 | 69.4 | 132501 |
| 1721838600 | 69.4 | 0.1 | 0.14 | 69.4 | 69.4 | 69.4 | 17502 |
| 1721752200 | 69.3 | 0.8 | 1.17 | 68.4 | 69.3 | 68.2 | 16023161 |
| 1721665800 | 68.5 | -0.3 | -0.44 | 68.5 | 68.5 | 68.5 | 206346 |
| 1721406600 | 68.8 | -0.2 | -0.29 | 68.4 | 69.4 | 68 | 250095 |
| 1721320200 | 69 | -0.2 | -0.29 | 69 | 69 | 69 | 31340 |
| 1721233800 | 69.2 | -0.3 | -0.43 | 69.2 | 69.2 | 69.2 | 225535 |
| 1721147400 | 69.5 | 1.2 | 1.76 | 69.5 | 69.5 | 69.5 | 282234 |
| 1721061000 | 68.3 | -0.2 | -0.29 | 68.3 | 68.3 | 68.3 | 64348 |
| 1720801800 | 68.5 | 0.3 | 0.44 | 68.5 | 68.5 | 68.5 | 85858 |
| 1720715400 | 68.2 | 0.2 | 0.29 | 68.2 | 68.2 | 68.2 | 42850 |
| 1720629000 | 68 | 0 | 0.00 | 68 | 68 | 68 | 95027 |
| 1720542600 | 68 | 0 | 0.00 | 68 | 68 | 68 | 18011 |
| 1720456200 | 68 | -0.2 | -0.29 | 68 | 68 | 68 | 37589 |
| 1720197000 | 68.2 | 0.2 | 0.29 | 67 | 68.2 | 67 | 47301 |
| 1720110600 | 68 | 1.3 | 1.95 | 68 | 68 | 68 | 201599 |
| 1720024200 | 66.7 | 0.7 | 1.06 | 67.6 | 67.6 | 66.7 | 307826 |
| 1719937800 | 66 | 0.3 | 0.46 | 66 | 66 | 66 | 269531 |
| 1719851400 | 65.7 | -0.1 | -0.15 | 65.8 | 66 | 65.599999 | 501947 |
| 1719592200 | 65.8 | -0.3 | -0.45 | 66.2 | 66.2 | 65.8 | 163239 |
| 1719505800 | 66.099999 | -0.6 | -0.90 | 66.099999 | 66.099999 | 66.099999 | 92724 |
| 1719419400 | 66.7 | -0.6 | -0.89 | 66 | 66.7 | 65.8 | 102064 |
| 1719333000 | 67.3 | 1.5 | 2.28 | 67.4 | 67.8 | 67.2 | 549835 |
| 1719246600 | 65.8 | 4.8 | 7.87 | 63 | 68 | 63 | 976509 |
| 1718987400 | 61 | 0 | 0.00 | 61 | 61 | 61 | 2360 |
| 1718901000 | 61 | 0 | 0.00 | 61 | 61 | 61 | 38073 |
| 1718814600 | 61 | -1 | -1.61 | 60 | 61 | 60 | 119650 |
| 1718728200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 57182 |
| 1718641800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 11000 |
| 1718382600 | 62 | 0 | 0.00 | 62 | 62 | 62 | 6751 |
| 1718296200 | 62 | 2 | 3.33 | 60 | 62 | 60 | 43333 |
| 1718209800 | 60 | -2 | -3.23 | 61 | 61 | 60 | 36249 |
| 1718123400 | 62 | 0 | 0.00 | 60 | 62 | 60 | 13686 |
| 1718037000 | 62 | 0.9 | 1.47 | 60 | 62 | 60 | 34345 |
| 1717777800 | 61.1 | -1.1 | -1.77 | 60.6 | 61.1 | 60 | 102787 |
| 1717691400 | 62.2 | -0.5 | -0.80 | 60.4 | 62.2 | 60.4 | 42332 |
| 1717605000 | 62.7 | 0.3 | 0.48 | 62.7 | 62.7 | 62.7 | 50334 |
| 1717518600 | 62.4 | 1.8 | 2.97 | 62.4 | 62.4 | 62.4 | 45162 |
| 1717432200 | 60.6 | -2.4 | -3.81 | 61 | 61.8 | 60.6 | 105655 |
| 1717173000 | 63 | 1 | 1.61 | 64 | 64 | 63 | 134542 |
| 1717086600 | 62 | -1 | -1.59 | 61 | 62 | 60 | 347953 |
| 1717000200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 139838 |
| 1716913800 | 63 | 0.1 | 0.16 | 62.8 | 63 | 62.8 | 95095 |
| 1716568200 | 62.9 | -0.1 | -0.16 | 62 | 62.9 | 62 | 312679 |
| 1716481800 | 63 | 0.4 | 0.64 | 63 | 63 | 63 | 41312 |
| 1716395400 | 62.6 | -0.4 | -0.63 | 62.6 | 62.6 | 62.6 | 40987 |
| 1716309000 | 63 | -1.5 | -2.33 | 63 | 63 | 63 | 122696 |
| 1716222600 | 64.5 | 1 | 1.57 | 63.6 | 64.5 | 63.6 | 41568 |
| 1715963400 | 63.5 | -1.5 | -2.31 | 64 | 64 | 63 | 112747 |
| 1715877000 | 65 | -0.6 | -0.91 | 63.6 | 65 | 63.2 | 121751 |
| 1715790600 | 65.599999 | 1.7 | 2.66 | 63.8 | 65.599999 | 63.8 | 183062 |
| 1715704200 | 63.9 | -0.7 | -1.08 | 63.8 | 64 | 63.8 | 67240 |
| 1715617800 | 64.599999 | -1.2 | -1.82 | 64.599999 | 64.599999 | 64.599999 | 20851 |
| 1715358600 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 74571 |
| 1715272200 | 65.8 | 0 | 0.00 | 67 | 67 | 65.8 | 131700 |
| 1715185800 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 112599 |
| 1715099400 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 210436 |
| 1714753800 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 23828 |
| 1714667400 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 22405 |
| 1714581000 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 77992 |
| 1714494600 | 65.8 | -1.2 | -1.79 | 65.4 | 65.8 | 65.4 | 94913 |
| 1714408200 | 67 | -0.6 | -0.89 | 65.599999 | 67 | 65.599999 | 84814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
