£1,395
5,73%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,31 | 1,31 | 1,29 | 1,31 | -0,89% | - |
| 13.10.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 3,05% | - |
| 09.10.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,22% | - |
| 08.10.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,63% | - |
| 07.10.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -1,49% | - |
| 06.10.2025 | 1,41 | 1,41 | 1,32 | 1,32 | -9,64% | - |
| 02.10.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,81% | - |
| 01.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,97% | - |
| 30.09.2025 | 1,58 | 1,58 | 1,45 | 1,46 | -6,98% | - |
| 29.09.2025 | 1,64 | 1,64 | 1,57 | 1,57 | 6,26% | - |
| 25.09.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 4,14% | - |
| 24.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,25% | - |
| 23.09.2025 | 1,46 | 1,46 | 1,42 | 1,42 | 1,66% | - |
| 22.09.2025 | 1,18 | 1,40 | 1,18 | 1,40 | 12,07% | - |
| 18.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,27% | - |
| 17.09.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,63% | - |
| 16.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,29% | - |
| 15.09.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 1,62% | - |
| 11.09.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 1,80% | - |
| 10.09.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 0,91% | - |
| 09.09.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,40% | - |
| 08.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,95% | - |
| 05.09.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 04.09.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,84% | - |
| 03.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,37% | - |
| 02.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,74% | - |
| 01.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 1,11% | - |
| 29.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,74% | - |
| 28.08.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -2,30% | - |
| 27.08.2025 | 1,13 | 1,24 | 1,12 | 1,24 | 9,86% | - |
| 26.08.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 3,85% | - |
| 25.08.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,68% | - |
| 22.08.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 3,68% | - |
| 21.08.2025 | 0,97 | 1,04 | 0,97 | 1,04 | 5,05% | - |
| 20.08.2025 | 1,00 | 1,01 | 0,99 | 0,99 | 0,34% | - |
| 19.08.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 3,25% | - |
| 18.08.2025 | 0,98 | 0,98 | 0,95 | 0,95 | -2,87% | - |
| 15.08.2025 | 1,00 | 1,00 | 0,98 | 0,98 | -0,45% | - |
| 14.08.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,67% | - |
| 13.08.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,84% | - |
| 12.08.2025 | 1,08 | 1,08 | 1,03 | 1,03 | -5,88% | - |
| 11.08.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -1,56% | - |
| 08.08.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,10% | - |
| 07.08.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 1,73% | - |
| 06.08.2025 | 1,18 | 1,18 | 1,09 | 1,10 | -7,97% | - |
| 05.08.2025 | 1,26 | 1,26 | 1,19 | 1,19 | -6,25% | - |
| 04.08.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -0,48% | - |
| 01.08.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 3,10% | - |
| 31.07.2025 | 1,15 | 1,24 | 1,15 | 1,24 | 8,43% | - |
| 30.07.2025 | 1,12 | 1,14 | 1,11 | 1,14 | 3,10% | - |
| 29.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,25% | - |
| 28.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,40% | - |
| 25.07.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,71% | - |
| 24.07.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -3,43% | - |
| 23.07.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 2,25% | - |
| 22.07.2025 | 1,09 | 1,16 | 1,09 | 1,15 | 6,85% | - |
| 21.07.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -2,94% | - |
| 18.07.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,97% | - |
| 17.07.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,97% | - |
| 16.07.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 0,55% | - |
| 15.07.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -3,29% | - |
| 14.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,00% | - |
| 11.07.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,66% | - |
| 10.07.2025 | 1,26 | 1,26 | 1,14 | 1,14 | -9,61% | - |
| 09.07.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -2,07% | - |
| 08.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,55% | - |
| 07.07.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 2,85% | - |
| 04.07.2025 | 1,33 | 1,33 | 1,22 | 1,26 | -4,94% | - |
| 03.07.2025 | 1,29 | 1,33 | 1,28 | 1,33 | 4,22% | - |
| 02.07.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 0,08% | - |
| 01.07.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -10,00% | - |
| 16.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,65% | - |
| 13.06.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 2,08% | - |
| 12.06.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -3,08% | - |
| 11.06.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 0,69% | - |
| 10.06.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 1,92% | - |
| 09.06.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 4,53% | - |
| 06.06.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 0,58% | - |
| 05.06.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,08% | - |
| 04.06.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,34% | - |
| 03.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,68% | - |
| 02.06.2025 | 1,32 | 1,33 | 1,29 | 1,30 | 1,72% | - |
| 30.05.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,62% | - |
| 29.05.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 4,46% | - |
| 28.05.2025 | 1,23 | 1,23 | 1,21 | 1,23 | 0,79% | - |
| 27.05.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 6,04% | - |
| 26.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,30% | - |
| 23.05.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 2,69% | - |
| 22.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,25% | - |
| 21.05.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -1,85% | - |
| 20.05.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,75% | - |
| 19.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,84% | - |
| 16.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,98% | - |
| 15.05.2025 | 1,23 | 1,23 | 1,16 | 1,16 | -5,80% | - |
| 14.05.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 1,87% | - |
| 13.05.2025 | 1,15 | 1,21 | 1,14 | 1,21 | 7,23% | - |
| 12.05.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,69% | - |
| 09.05.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 1,49% | - |
| 08.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,57% | - |
| 07.05.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -2,62% | - |