£1,512
-0,71%
Echtzeit-Aktienkurs Trap Oil Group PLC
Bid:
Ask:
Aktienkurse zur Trap Oil Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,73% | - |
| 26.04.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -0,82% | - |
| 25.04.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -0,78% | - |
| 24.04.2024 | 1,56 | 1,56 | 1,52 | 1,55 | 0,15% | - |
| 23.04.2024 | 1,55 | 1,55 | 1,54 | 1,55 | -0,18% | - |
| 22.04.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -0,20% | - |
| 19.04.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 0,30% | - |
| 18.04.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 0,09% | - |
| 17.04.2024 | 1,55 | 1,55 | 1,54 | 1,55 | -0,11% | - |
| 16.04.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -2,08% | - |
| 15.04.2024 | 1,66 | 1,66 | 1,58 | 1,58 | -4,55% | - |
| 12.04.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -0,28% | - |
| 11.04.2024 | 1,65 | 1,67 | 1,65 | 1,66 | 1,09% | - |
| 10.04.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -0,56% | - |
| 09.04.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -0,87% | - |
| 08.04.2024 | 1,68 | 1,68 | 1,67 | 1,67 | 0,73% | - |
| 04.04.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 1,84% | - |
| 03.04.2024 | 1,66 | 1,66 | 1,61 | 1,62 | -1,56% | - |
| 02.04.2024 | 1,64 | 1,65 | 1,63 | 1,65 | 0,67% | - |
| 28.03.2024 | 1,52 | 1,66 | 1,51 | 1,64 | 10,54% | - |
| 27.03.2024 | 1,52 | 1,52 | 1,46 | 1,48 | -1,32% | - |
| 26.03.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,15% | - |
| 25.03.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -0,54% | - |
| 22.03.2024 | 1,51 | 1,51 | 1,50 | 1,51 | 0,87% | - |
| 21.03.2024 | 1,53 | 1,53 | 1,49 | 1,50 | -1,64% | - |
| 20.03.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -0,61% | - |
| 19.03.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,41% | - |
| 18.03.2024 | 1,59 | 1,59 | 1,54 | 1,54 | -2,55% | - |
| 15.03.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -0,02% | - |
| 14.03.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 0,72% | - |
| 13.03.2024 | 1,60 | 1,60 | 1,56 | 1,56 | -1,31% | - |
| 12.03.2024 | 1,62 | 1,62 | 1,57 | 1,59 | -1,06% | - |
| 11.03.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -2,12% | - |
| 08.03.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,45% | - |
| 07.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,54% | - |
| 06.03.2024 | 1,64 | 1,64 | 1,62 | 1,62 | 0,13% | - |
| 05.03.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -4,35% | - |
| 04.03.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -1,91% | - |
| 01.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,05% | - |
| 29.02.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,47% | - |
| 28.02.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 0,59% | - |
| 27.02.2024 | 1,73 | 1,73 | 1,71 | 1,72 | 0,43% | - |
| 26.02.2024 | 1,75 | 1,77 | 1,72 | 1,72 | -1,96% | - |
| 23.02.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -0,66% | - |
| 22.02.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 1,39% | - |
| 21.02.2024 | 1,76 | 1,76 | 1,73 | 1,74 | -0,59% | - |
| 20.02.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -2,14% | - |
| 19.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,60% | - |
| 16.02.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -0,51% | - |
| 15.02.2024 | 1,84 | 1,84 | 1,82 | 1,82 | 0,39% | - |
| 14.02.2024 | 1,82 | 1,82 | 1,80 | 1,82 | 0,99% | - |
| 13.02.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 0,91% | - |
| 12.02.2024 | 1,84 | 1,84 | 1,78 | 1,78 | -1,79% | - |
| 09.02.2024 | 1,88 | 1,88 | 1,81 | 1,82 | -2,25% | - |
| 08.02.2024 | 1,82 | 1,86 | 1,82 | 1,86 | 2,27% | - |
| 07.02.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -1,74% | - |
| 06.02.2024 | 1,95 | 1,95 | 1,85 | 1,85 | -3,97% | - |
| 05.02.2024 | 1,93 | 1,93 | 1,92 | 1,93 | 0,73% | - |
| 02.02.2024 | 1,88 | 1,91 | 1,88 | 1,91 | 3,66% | - |
| 01.02.2024 | 1,84 | 1,84 | 1,83 | 1,84 | 0,82% | - |
| 31.01.2024 | 1,81 | 1,83 | 1,81 | 1,83 | 2,12% | - |
| 30.01.2024 | 1,80 | 1,85 | 1,78 | 1,79 | -1,15% | - |
| 29.01.2024 | 1,84 | 1,84 | 1,81 | 1,81 | 0,87% | - |
| 26.01.2024 | 1,72 | 1,80 | 1,71 | 1,80 | 5,34% | - |
| 25.01.2024 | 1,78 | 1,78 | 1,70 | 1,71 | -5,21% | - |
| 24.01.2024 | 1,82 | 1,85 | 1,80 | 1,80 | -0,61% | - |
| 23.01.2024 | 1,91 | 1,91 | 1,80 | 1,81 | -2,94% | - |
| 22.01.2024 | 1,93 | 1,93 | 1,86 | 1,86 | -2,59% | - |
| 19.01.2024 | 1,91 | 1,91 | 1,88 | 1,91 | 1,94% | - |
| 18.01.2024 | 1,98 | 1,98 | 1,88 | 1,88 | -3,73% | - |
| 17.01.2024 | 2,02 | 2,02 | 1,93 | 1,95 | -3,22% | - |
| 16.01.2024 | 2,05 | 2,05 | 2,02 | 2,02 | -1,04% | - |
| 15.01.2024 | 2,08 | 2,08 | 2,04 | 2,04 | -1,74% | - |
| 12.01.2024 | 2,09 | 2,09 | 2,07 | 2,07 | -0,07% | - |
| 11.01.2024 | 2,09 | 2,09 | 2,07 | 2,07 | -0,02% | - |
| 10.01.2024 | 2,10 | 2,10 | 2,07 | 2,07 | 0,48% | - |
| 09.01.2024 | 2,11 | 2,11 | 2,06 | 2,06 | -0,95% | - |
| 08.01.2024 | 2,09 | 2,09 | 2,08 | 2,08 | 0,96% | - |
| 05.01.2024 | 2,08 | 2,08 | 2,06 | 2,06 | -0,58% | - |
| 04.01.2024 | 2,04 | 2,09 | 2,02 | 2,08 | 4,18% | - |
| 03.01.2024 | 2,03 | 2,03 | 1,99 | 1,99 | -1,34% | - |
| 02.01.2024 | 2,05 | 2,05 | 2,01 | 2,02 | -0,57% | - |
| 29.12.2023 | 2,02 | 2,03 | 2,02 | 2,03 | 0,50% | - |
| 28.12.2023 | 2,07 | 2,07 | 2,02 | 2,02 | -1,75% | - |
| 27.12.2023 | 2,12 | 2,12 | 2,06 | 2,06 | -2,27% | - |
| 22.12.2023 | 2,12 | 2,12 | 2,10 | 2,11 | -0,50% | - |
| 21.12.2023 | 2,14 | 2,14 | 2,11 | 2,12 | 0,28% | - |
| 20.12.2023 | 2,11 | 2,11 | 2,10 | 2,11 | 0,88% | - |
| 19.12.2023 | 2,11 | 2,11 | 2,09 | 2,09 | 0,11% | - |
| 18.12.2023 | 2,12 | 2,13 | 2,08 | 2,09 | -1,24% | - |
| 15.12.2023 | 2,09 | 2,12 | 2,09 | 2,12 | 0,64% | - |
| 14.12.2023 | 2,09 | 2,10 | 2,08 | 2,10 | 1,72% | - |
| 13.12.2023 | 2,16 | 2,16 | 2,06 | 2,07 | -3,08% | - |
| 12.12.2023 | 2,28 | 2,28 | 2,13 | 2,13 | -5,42% | - |
| 11.12.2023 | 2,31 | 2,31 | 2,25 | 2,25 | -1,73% | - |
| 08.12.2023 | 2,29 | 2,29 | 2,29 | 2,29 | -0,07% | - |
| 07.12.2023 | 2,34 | 2,34 | 2,30 | 2,30 | -2,49% | - |
| 06.12.2023 | 2,36 | 2,36 | 2,35 | 2,35 | 0,23% | - |
| 05.12.2023 | 2,39 | 2,39 | 2,35 | 2,35 | -1,13% | - |
| 04.12.2023 | 2,39 | 2,39 | 2,38 | 2,38 | -0,27% | - |