TEEC.L Share History

TEEC.L Share Price history. The following table shows end-of-day data TEEC historical share prices for TEEC.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

TEEC.L
Share Price TEEC.L
Charts TEEC.L
Trades TEEC.L
History Compare
TEEC.L TEEC.L
Share News TEEC.L
RNS TEEC.L
Accounts

Date	Open	High	Low	Close	Volume
2022-08-30	87.50	87.50	87.00	87.75	142,501
2022-08-29	88.50	88.50	88.50	88.50	0
2022-08-26	88.00	88.00	88.00	88.50	44,194
2022-08-25	90.50	90.50	88.00	89.25	62,618
2022-08-24	89.00	89.00	89.00	89.25	81,700
2022-08-23	90.25	90.25	90.25	90.25	26,000
2022-08-22	90.25	90.25	90.25	90.25	26,935
2022-08-19	91.00	91.00	91.00	90.25	66,733
2022-08-18	91.25	91.25	91.25	91.25	63,099
2022-08-17	91.25	91.25	91.25	91.25	25,300
2022-08-16	90.00	91.25	90.00	91.25	379,230
2022-08-15	89.00	90.00	88.50	90.00	711,956
2022-08-12	89.00	89.00	89.00	88.00	122,745
2022-08-11	88.50	88.50	86.50	88.00	171,758
2022-08-10	88.50	88.50	88.50	87.75	104,656
2022-08-09	88.00	88.00	87.75	87.75	122,531
2022-08-08	88.00	88.00	88.00	88.00	68,596
2022-08-05	88.50	88.50	88.00	88.00	133,235
2022-08-04	90.50	90.50	89.00	89.25	85,622
2022-08-03	89.50	89.50	89.50	89.50	99,994
2022-08-02	88.50	88.50	88.50	89.50	80,804
2022-08-01	89.50	89.50	89.50	89.50	61,976
2022-07-29	90.00	90.00	90.00	89.50	56,011
2022-07-28	89.50	90.00	89.50	88.50	58,488
2022-07-27	88.00	88.25	88.00	88.25	33,705
2022-07-26	88.00	88.00	88.00	88.00	23,000
2022-07-25	89.00	89.00	89.00	88.00	65,985
2022-07-22	89.00	89.00	89.00	88.00	25,605
2022-07-21	89.00	89.00	88.00	88.00	106,167
2022-07-20	90.00	90.00	90.00	89.75	17,865
2022-07-19	89.50	89.75	89.50	89.75	3,170
2022-07-18	89.00	89.00	89.00	89.50	9,700
2022-07-15	88.50	88.50	88.50	89.25	40,428
2022-07-14	89.00	89.25	89.00	89.25	32,141
2022-07-13	88.50	89.00	88.50	89.00	676,204
2022-07-12	90.00	90.00	88.50	88.50	101,149
2022-07-11	88.00	89.00	88.00	89.00	63,371
2022-07-08	88.50	88.50	88.50	88.00	35,255
2022-07-07	89.25	89.25	89.25	89.25	22,551
2022-07-06	89.25	89.25	89.25	89.25	6,000
2022-07-05	89.00	89.25	89.00	89.25	0
2022-07-04	89.25	89.25	89.00	89.00	18,761
2022-07-01	89.25	89.25	89.25	89.25	32,592
2022-06-30	89.25	89.25	89.25	89.25	20,584
2022-06-29	89.25	89.25	89.25	89.25	29,813
2022-06-28	88.75	89.25	88.75	89.25	34,216
2022-06-27	89.00	89.00	88.75	88.75	110,052
2022-06-24	88.00	88.00	88.00	89.00	61,193
2022-06-23	89.00	89.00	89.00	90.00	93,082
2022-06-22	90.50	90.50	89.50	90.50	110,626
2022-06-21	90.75	90.75	90.75	90.75	9,966
2022-06-20	90.75	90.75	90.75	90.75	65,500
2022-06-17	90.75	90.75	90.75	90.75	21,730
2022-06-16	90.00	90.00	90.00	90.75	51,704
2022-06-15	91.50	91.50	91.50	91.50	20,829
2022-06-14	90.00	90.00	90.00	91.50	37,209
2022-06-13	90.50	90.50	90.50	91.25	98,194
2022-06-10	91.00	91.00	91.00	91.75	54,847
2022-06-09	91.00	91.00	91.00	92.00	138,167
2022-06-08	90.75	92.00	90.75	92.00	38,675
2022-06-07	91.00	91.00	90.75	90.75	28,000
2022-06-06	91.00	91.00	91.00	91.00	0
2022-06-03	91.00	91.00	91.00	91.00	0
2022-06-02	91.00	91.00	91.00	91.00	0
2022-06-01	91.00	91.00	91.00	91.00	78,209
2022-05-31	92.25	92.25	92.25	92.25	102,585
2022-05-30	92.25	92.25	92.25	92.25	44,400
2022-05-27	91.50	92.25	91.50	92.25	29,564
2022-05-26	91.50	92.50	90.00	91.50	77,084
2022-05-25	92.00	92.00	92.00	92.25	129,212
2022-05-24	92.00	92.00	92.00	92.75	54,022
2022-05-23	92.00	92.00	92.00	92.75	48,383
2022-05-20	92.50	92.50	92.50	92.25	38,723
2022-05-19	91.50	91.50	91.50	92.50	55,044
2022-05-18	92.50	92.50	92.50	92.00	47,148
2022-05-17	92.50	92.50	92.25	92.25	43,700
2022-05-16	92.25	92.50	92.25	92.50	50,396
2022-05-13	92.25	92.25	92.25	92.25	21,270
2022-05-12	92.25	92.25	92.25	92.25	39,200
2022-05-11	92.25	92.25	92.25	92.25	37,162
2022-05-10	93.00	93.00	93.00	92.25	92,186
2022-05-09	93.00	93.00	93.00	91.50	70,100
2022-05-06	91.50	91.50	91.50	91.50	36,888
2022-05-05	91.50	91.50	91.50	91.50	81,322
2022-05-04	91.25	91.50	91.25	91.50	46,979
2022-05-03	91.50	91.50	91.25	91.25	105,067
2022-05-02	91.50	91.50	91.50	91.50	0
2022-04-29	91.50	91.50	91.50	91.50	126,323
2022-04-28	92.00	92.00	91.50	91.50	101,250
2022-04-27	92.00	92.00	92.00	92.00	152,250
2022-04-26	89.50	91.00	89.50	90.75	159,562
2022-04-25	88.50	88.75	88.50	88.75	224,192
2022-04-22	89.25	89.25	88.50	88.50	64,170
2022-04-21	89.50	89.50	89.25	89.25	30,000
2022-04-20	89.50	89.50	89.50	89.50	132,614
2022-04-19	89.50	89.50	89.50	89.50	46,000
2022-04-18	89.50	89.50	89.50	89.50	0
2022-04-15	89.50	89.50	89.50	89.50	0
2022-04-14	89.50	89.50	89.50	89.50	42,494
2022-04-13	88.00	88.00	88.00	89.50	108,600
2022-04-12	89.00	89.00	89.00	89.75	50,877
2022-04-11	88.00	89.00	88.00	89.50	293,971
2022-04-08	87.00	87.75	87.00	87.75	171,206
2022-04-07	87.50	87.50	87.50	87.00	273,682
2022-04-06	85.00	87.00	85.00	87.25	1,075,294
2022-04-05	85.00	85.00	85.00	84.75	496,249
2022-04-04	87.00	87.00	85.50	85.50	231,869
2022-04-01	86.00	86.00	86.00	85.25	373,282
2022-03-31	83.50	83.50	83.50	84.50	254,757
2022-03-30	84.50	84.50	84.50	85.00	164,438
2022-03-29	85.50	87.00	84.00	85.75	180,009
2022-03-28	86.00	86.00	86.00	85.50	558,607
2022-03-25	86.00	86.00	84.00	84.00	210,408
2022-03-24	87.50	87.50	86.50	88.00	95,454
2022-03-23	88.00	88.00	86.50	88.25	102,007
2022-03-22	89.50	89.50	89.50	89.50	79,329
2022-03-21	89.50	89.50	89.50	90.75	201,611
2022-03-18	90.50	90.75	90.50	90.75	100,200
2022-03-17	90.50	90.50	90.50	90.50	1,919
2022-03-16	90.50	90.50	90.50	90.50	129,696
2022-03-15	89.50	89.50	89.00	90.50	100,954
2022-03-14	90.00	90.00	89.00	90.75	399,831
2022-03-11	92.25	92.25	92.00	92.00	9,533
2022-03-10	90.50	90.50	90.50	92.25	72,778
2022-03-09	93.00	93.00	93.00	92.25	96,450
2022-03-08	91.00	91.00	91.00	92.00	77,354
2022-03-07	92.75	92.75	92.00	92.00	17,710
2022-03-04	93.25	93.25	92.75	92.75	84,905
2022-03-03	93.75	93.75	93.25	93.25	1,087,794
2022-03-02	92.50	92.50	92.50	93.75	41,291
2022-03-01	93.50	93.50	92.50	92.50	19,195
2022-02-28	94.00	94.25	94.00	94.25	27,485
2022-02-25	94.00	95.00	94.00	94.00	66,558
2022-02-24	94.00	94.00	93.25	93.25	29,083
2022-02-23	93.00	94.00	93.00	94.00	0
2022-02-22	93.00	93.00	93.00	93.00	199,353
2022-02-21	94.00	94.00	94.00	94.00	20,036
2022-02-18	94.25	94.25	94.00	94.00	47,450
2022-02-17	94.00	94.25	94.00	94.25	283
2022-02-16	93.00	93.00	93.00	94.00	49,456
2022-02-15	94.00	94.00	94.00	94.00	36,043
2022-02-14	94.00	94.00	94.00	94.00	248,153
2022-02-11	94.00	94.00	94.00	94.00	94,405
2022-02-10	93.50	94.00	93.50	94.00	33,024
2022-02-09	94.00	94.00	93.50	93.50	38,600
2022-02-08	94.00	94.00	94.00	94.00	16,086
2022-02-07	94.00	94.00	94.00	94.00	78,709
2022-02-04	94.00	94.00	94.00	94.00	18,851
2022-02-03	94.00	94.00	94.00	94.00	229,957
2022-02-02	93.50	94.00	93.50	94.00	104,328
2022-02-01	93.50	93.50	93.50	93.50	132,653
2022-01-31	93.75	93.75	93.50	93.50	17,957
2022-01-28	94.00	94.00	93.75	93.75	2,345
2022-01-27	93.00	93.00	93.00	94.00	54,870
2022-01-26	93.00	93.00	93.00	94.00	562,810
2022-01-25	93.00	93.00	93.00	94.00	25,138
2022-01-24	93.00	93.00	93.00	93.10	31,611
2022-01-21	95.25	95.25	95.00	95.00	10,637
2022-01-20	95.50	95.50	95.25	95.25	27,032
2022-01-19	97.00	97.00	97.00	95.50	100,814
2022-01-18	96.00	96.00	96.00	95.00	104,432
2022-01-17	95.50	96.25	95.50	96.25	39,189
2022-01-14	95.75	95.75	95.50	95.50	30,750
2022-01-13	96.00	96.00	94.00	95.75	313,916
2022-01-12	97.50	97.50	96.25	96.25	59,847
2022-01-11	98.50	98.50	97.50	97.50	81,247
2022-01-10	97.50	97.50	97.50	98.50	127,373
2022-01-07	97.00	97.00	97.00	99.00	739,820
2022-01-06	98.00	98.00	98.00	99.00	21,669
2022-01-05	99.00	99.00	99.00	99.50	22,801
2022-01-04	100.00	100.00	100.00	100.50	52,881
2022-01-03	100.50	100.50	100.50	100.50	0
2021-12-31	100.50	100.50	100.50	100.50	7,500
2021-12-30	99.00	99.00	99.00	100.50	13,960
2021-12-29	100.50	100.50	100.50	100.50	264
2021-12-28	100.50	100.50	100.50	100.50	0
2021-12-27	100.50	100.50	100.50	100.50	0
2021-12-24	100.50	100.50	100.50	100.50	25,200
2021-12-23	100.50	100.50	100.50	100.50	6,283
2021-12-22	100.50	100.50	100.50	100.50	22,982
2021-12-21	100.50	100.50	100.50	100.50	1,490
2021-12-20	100.50	100.50	100.50	100.50	9,430
2021-12-17	100.50	100.50	100.50	100.50	22,000
2021-12-16	101.00	101.00	100.00	100.50	85,237
2021-12-15	101.00	101.00	101.00	102.00	28,341
2021-12-14	102.50	103.50	102.50	103.50	13,000
2021-12-13	103.00	103.00	102.00	102.50	44,990
2021-12-10	104.00	104.00	104.00	104.00	19,960
2021-12-09	104.00	104.00	104.00	104.00	183,394
2021-12-08	104.00	104.00	104.00	104.00	129,862
2021-12-07	104.00	104.00	104.00	104.00	17,331
2021-12-06	105.00	105.00	105.00	104.00	20,122
2021-12-03	104.00	104.00	104.00	104.00	39,500
2021-12-02	103.00	105.00	103.00	104.00	19,798
2021-12-01	104.50	104.50	104.50	104.50	14,100
2021-11-30	104.50	104.50	104.50	104.50	0
2021-11-29	104.50	104.50	104.50	104.50	29,680
2021-11-26	103.00	103.00	103.00	104.50	18,618
2021-11-25	104.50	104.50	104.50	104.50	21,150
2021-11-24	103.00	103.00	103.00	104.50	42,510
2021-11-23	104.50	104.50	104.50	104.50	146,000
2021-11-22	104.50	104.50	104.50	104.50	3,000
2021-11-19	104.50	104.50	104.50	104.50	11,190
2021-11-18	104.50	104.50	104.50	104.50	11,250
2021-11-17	104.50	104.50	104.50	104.50	9,250
2021-11-16	104.50	104.50	104.50	104.50	49,811
2021-11-15	104.50	104.50	104.50	104.50	56,384
2021-11-12	104.50	104.50	104.50	104.50	41,477
2021-11-11	104.50	104.50	104.50	104.50	26,925
2021-11-10	104.50	104.50	104.50	104.50	8,022
2021-11-09	104.50	104.50	104.50	104.50	70,700
2021-11-08	104.50	104.50	104.50	104.50	22,200
2021-11-05	106.00	106.00	106.00	104.50	95,794
2021-11-04	104.00	104.00	104.00	103.50	27,210
2021-11-03	104.00	106.00	104.00	103.50	154,454
2021-11-02	106.00	107.00	106.00	105.50	322,442
2021-11-01	106.00	106.00	106.00	105.00	17,750
2021-10-29	104.50	105.00	104.50	105.00	1,500
2021-10-28	103.00	103.00	103.00	104.50	22,224
2021-10-27	104.50	104.50	104.50	104.50	947
2021-10-26	103.00	103.00	103.00	104.50	17,367
2021-10-25	104.50	104.50	104.50	104.50	51,597
2021-10-22	104.50	104.50	104.50	104.50	18,264
2021-10-21	104.50	104.50	104.50	104.50	50,564
2021-10-20	104.00	106.00	104.00	104.50	161,567
2021-10-19	105.00	105.00	104.50	104.50	13,180
2021-10-18	106.00	106.00	106.00	105.00	21,245
2021-10-15	104.50	104.50	104.50	104.50	128,400
2021-10-14	104.50	104.50	104.50	104.50	54,018
2021-10-13	104.50	104.50	104.50	104.50	100,545
2021-10-12	104.50	104.50	104.50	104.50	13,425
2021-10-11	105.00	105.00	105.00	104.50	527,935
2021-10-08	104.50	104.50	104.50	104.50	30,900
2021-10-07	103.00	104.50	103.00	104.50	64,719
2021-10-06	103.00	103.00	103.00	103.00	33,230
2021-10-05	104.50	104.50	104.50	104.50	6,050
2021-10-04	104.50	104.50	104.50	104.50	9,450
2021-10-01	104.50	104.50	104.50	104.50	26,559
2021-09-30	104.50	104.50	104.50	104.50	214,582
2021-09-29	104.50	104.50	104.50	104.50	19,425
2021-09-28	104.50	104.50	104.50	104.50	23,200
2021-09-27	103.00	104.50	103.00	104.50	3,900
2021-09-24	103.00	106.00	102.00	103.00	49,124
2021-09-23	105.00	105.00	105.00	105.00	23,311
2021-09-22	105.50	105.50	105.00	105.00	13,400
2021-09-21	105.50	105.50	105.50	105.50	49,200
2021-09-20	105.00	105.50	105.00	105.50	32,443
2021-09-17	105.00	105.00	105.00	105.00	12,598
2021-09-16	104.00	104.00	103.00	105.00	96,901
2021-09-15	105.50	105.50	105.50	105.50	18,250
2021-09-14	105.50	105.50	105.50	105.50	65,565
2021-09-13	105.00	105.50	105.00	105.50	81,622
2021-09-10	105.50	105.50	105.00	105.00	66,785
2021-09-09	106.00	106.00	106.00	105.50	52,240
2021-09-08	106.00	106.00	106.00	106.00	4,880
2021-09-07	107.00	107.00	106.00	106.00	20,920
2021-09-06	105.00	105.00	105.00	107.00	45,770
2021-09-03	107.00	107.00	107.00	106.50	31,912
2021-09-02	107.00	107.00	107.00	107.00	58,575
2021-09-01	107.00	107.00	107.00	107.00	27,696
2021-08-31	107.00	107.00	107.00	107.00	99,300
2021-08-30	107.00	107.00	107.00	107.00	0
2021-08-27	107.00	107.00	107.00	107.00	44,440
2021-08-26	107.00	107.00	107.00	107.00	57,570
2021-08-25	108.00	108.00	108.00	107.00	84,028
2021-08-24	107.00	107.00	107.00	107.00	87,076
2021-08-23	107.00	107.00	107.00	107.00	34,838
2021-08-20	108.00	108.00	108.00	107.00	39,648
2021-08-19	106.50	106.50	106.50	106.50	121,000
2021-08-18	107.50	107.50	106.50	106.50	42,600
2021-08-17	107.50	107.50	107.50	107.50	19,639
2021-08-16	108.00	108.00	108.00	107.50	1,168
2021-08-13	107.50	107.50	106.50	106.50	0
2021-08-12	107.50	107.50	107.50	107.50	101,904
2021-08-11	108.00	108.00	108.00	107.50	5,116
2021-08-10	108.00	108.00	108.00	107.50	663,948
2021-08-09	108.00	108.00	108.00	107.50	203,495
2021-08-06	106.50	106.50	106.50	106.50	4,300
2021-08-05	108.00	108.00	108.00	106.50	17,950
2021-08-04	106.50	106.50	106.50	106.50	13,700
2021-08-03	106.50	106.50	106.50	106.50	21,186
2021-08-02	106.50	106.50	106.50	106.50	5,400
2021-07-30	108.00	108.00	108.00	106.50	146,797
2021-07-29	105.00	108.00	105.00	106.50	101,552
2021-07-28	106.00	106.50	106.00	106.50	162,200
2021-07-27	106.00	106.00	106.00	106.00	168,160
2021-07-26	106.00	106.00	106.00	106.00	51,100
2021-07-23	106.00	106.00	106.00	106.00	8,100
2021-07-22	106.00	106.00	106.00	106.00	26,925
2021-07-21	105.00	105.00	105.00	106.00	50,750
2021-07-20	106.00	106.00	106.00	106.00	24,975
2021-07-19	105.00	105.00	105.00	106.00	64,638
2021-07-16	106.00	108.00	105.00	106.00	45,763
2021-07-15	107.00	107.00	107.00	107.00	21,110
2021-07-14	108.00	108.00	107.00	108.00	41,500
2021-07-13	108.00	108.00	108.00	109.50	26,663
2021-07-12	108.00	109.50	108.00	109.50	5,539
2021-07-09	108.00	108.00	108.00	108.00	32,647
2021-07-08	108.00	108.00	108.00	108.50	39,627
2021-07-07	108.00	108.00	108.00	109.50	24,823
2021-07-06	110.00	110.00	107.00	109.50	189,475
2021-07-05	111.00	111.00	110.00	111.00	163,245
2021-07-02	111.50	111.50	111.00	111.00	355,689
2021-07-01	113.00	113.00	113.00	111.50	59,795
2021-06-30	113.00	113.00	113.00	111.50	47,974
2021-06-29	109.00	112.00	109.00	111.50	69,486
2021-06-28	110.00	110.00	108.00	110.00	21,175
2021-06-25	109.00	110.00	108.00	109.00	107,934
2021-06-24	107.00	108.00	107.00	108.00	11,027
2021-06-23	107.00	107.00	107.00	107.00	70,538
2021-06-22	107.00	107.00	107.00	107.00	11,750
2021-06-21	107.00	108.00	106.00	107.00	162,370
2021-06-18	107.00	107.00	107.00	105.50	13,646
2021-06-17	105.00	106.00	105.00	105.00	151,171
2021-06-16	105.50	106.00	105.50	106.00	30,560
2021-06-15	105.50	105.50	105.50	105.50	194,295
2021-06-14	105.50	105.50	105.50	105.50	90,338
2021-06-11	106.00	107.00	106.00	105.50	1,213,266
2021-06-10	106.00	106.00	106.00	105.00	213,355
2021-06-09	106.00	106.00	106.00	105.00	28,725
2021-06-08	105.00	105.00	105.00	105.00	61,168
2021-06-07	105.00	105.00	105.00	105.00	96,427
2021-06-04	106.00	106.00	106.00	105.00	77,844
2021-06-03	104.00	104.00	104.00	104.00	43,510
2021-06-02	105.00	106.00	105.00	104.00	47,067
2021-06-01	105.00	105.00	105.00	104.00	62,078
2021-05-28	104.00	104.00	104.00	104.00	91,933
2021-05-27	103.00	103.00	103.00	103.00	35,276
2021-05-26	104.00	104.00	104.00	103.00	112,023
2021-05-25	103.00	105.00	103.00	103.00	262,718
2021-05-24	103.00	105.00	103.00	103.00	25,681
2021-05-21	103.00	103.00	103.00	103.00	37,220
2021-05-20	103.00	103.00	103.00	103.00	120,000
2021-05-19	103.00	103.00	103.00	103.00	15,075
2021-05-18	103.00	103.00	103.00	103.00	256,449
2021-05-17	103.00	103.00	103.00	103.00	33,710
2021-05-14	103.00	103.00	103.00	103.00	29,600
2021-05-13	103.00	103.00	103.00	103.00	58,833
2021-05-12	103.00	103.00	103.00	103.00	23,650
2021-05-11	103.00	103.00	103.00	103.00	51,373
2021-05-10	103.00	103.00	102.00	103.00	89,207
2021-05-07	103.00	103.00	103.00	103.00	32,791
2021-05-06	103.00	103.00	103.00	103.00	119,985
2021-05-05	103.00	103.00	103.00	103.00	247,390
2021-05-04	103.00	103.00	103.00	103.00	51,171
2021-04-30	104.00	104.00	104.00	103.00	18,392
2021-04-29	103.00	103.00	103.00	103.00	30,750
2021-04-28	103.00	103.00	103.00	103.00	79,500
2021-04-27	102.00	102.00	102.00	102.00	206,881
2021-04-26	101.50	102.00	101.50	102.00	214,035
2021-04-23	102.00	102.00	101.50	101.50	49,235
2021-04-22	102.00	102.00	102.00	102.00	131,330
2021-04-21	102.50	102.50	102.00	102.00	1,959,924
2021-04-20	102.50	102.50	102.50	102.50	42,200
2021-04-19	102.00	102.00	102.00	102.50	43,044

Share	Price	Change
Trafalgar Prop (TRAF)	0.05	104.08%
Itm Power (ITM)	131.00	39.58%
Cora Gold (CORA)	12.00	17.07%
Premier African Minerals (PREM)	0.0205	13.26%
Futura Medical (FUM)	1.32	10%

Share	Price	Change
Digital 9 (DGI9)	5.20	-24.42%
Quantum Helium (QHE)	0.0315	-22.22%
Workspace (WKP)	327.00	-12.47%
Mercantile Ports & Logistics (MPL)	1.95	-11.36%
Arc Minerals (ARCM)	0.50	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.0205	2,357,513,164
Quantum Helium (QHE)	0.0315	1,582,779,725
Ethernity Net (ENET)	0.0027	481,026,920
Caledonian Hold (CHP)	0.0042	147,730,194
Oracle Power (ORCP)	0.06	78,432,800