TGS NOPEC

TGS
🏛️ uk →
76.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 75.25 75.95 74.90 76.05 0.0M
2025-09-25 77.28 77.40 74.90 75.45 0.0M
2025-09-24 73.05 75.25 72.85 75.18 0.1M
2025-09-23 70.78 72.95 70.83 72.45 0.0M
2025-09-22 70.75 71.09 70.45 70.75 0.1M
2025-09-19 72.43 72.90 70.78 70.95 0.1M
2025-09-18 72.43 73.40 72.30 72.83 0.2M
2025-09-17 72.48 73.03 72.30 72.48 0.0M
2025-09-16 71.95 72.70 71.30 72.78 0.1M
2025-09-15 72.80 72.90 71.75 71.95 0.2M
2025-09-12 75.43 74.43 72.55 72.58 0.1M
2025-09-11 77.00 77.50 74.80 75.28 0.1M
2025-09-10 77.20 77.50 75.70 77.48 0.1M
2025-09-09 74.80 77.00 75.00 76.68 0.0M
2025-09-08 75.75 76.45 74.60 74.63 0.0M
2025-09-05 79.20 79.15 76.65 76.63 0.0M
2025-09-04 78.65 78.85 77.97 78.65 0.0M
2025-09-03 78.85 79.01 77.95 79.05 0.0M
2025-09-02 77.88 78.83 77.70 78.58 0.0M
2025-09-01 76.30 77.45 75.75 77.18 0.0M
2025-08-29 75.45 76.90 75.25 76.20 0.0M
2025-08-28 76.68 76.93 75.30 75.63 0.0M
2025-08-27 78.25 78.05 76.60 77.23 0.0M
2025-08-26 78.55 79.55 78.53 79.23 0.0M
2025-08-25 78.43 78.80 77.80 78.43 0.0M
2025-08-22 76.98 77.63 77.10 76.98 0.0M
2025-08-21 75.50 77.20 75.70 75.63 0.0M
2025-08-20 76.08 76.40 75.25 76.10 0.0M
2025-08-19 72.58 76.15 74.35 76.13 0.0M
2025-08-18 74.03 75.35 73.95 74.33 0.0M
2025-08-15 73.35 74.45 73.55 73.48 0.0M
2025-08-14 73.83 73.75 73.05 73.83 0.0M
2025-08-13 75.28 74.80 73.35 73.48 0.0M
2025-08-12 73.88 74.80 74.20 74.80 0.0M
2025-08-11 75.15 74.78 74.00 74.20 0.0M
2025-08-08 75.98 75.70 74.75 74.98 0.1M
2025-08-07 75.10 75.78 74.35 75.28 0.1M
2025-08-06 73.95 75.50 74.40 75.63 0.0M
2025-08-05 72.60 74.05 72.80 73.45 0.0M
2025-08-04 74.53 74.85 73.20 73.45 0.0M
2025-08-01 76.40 76.38 73.95 74.65 0.0M
2025-07-31 76.73 77.00 75.65 75.78 0.0M
2025-07-30 77.83 79.40 77.13 77.78 0.0M
2025-07-29 74.68 78.60 77.08 77.15 0.0M
2025-07-28 76.35 77.35 75.85 77.40 0.0M
2025-07-25 75.88 77.40 74.75 74.90 0.0M
2025-07-24 75.10 76.20 74.45 76.00 0.0M
2025-07-23 74.48 75.55 74.60 75.63 0.1M
2025-07-22 75.73 75.15 73.98 74.10 0.0M
2025-07-21 75.33 75.80 74.15 74.30 0.0M
2025-07-18 77.53 75.95 72.85 75.30 0.1M
2025-07-17 76.68 77.00 74.80 76.25 0.1M
2025-07-16 80.33 80.95 79.60 79.43 0.0M
2025-07-15 81.50 81.70 80.75 81.13 0.0M
2025-07-14 80.35 82.60 80.20 82.10 0.0M
2025-07-11 82.23 81.55 80.33 80.33 0.0M
2025-07-10 80.95 82.50 79.78 81.45 0.0M
2025-07-09 79.63 81.93 79.20 81.35 0.0M
2025-07-08 79.80 80.00 77.35 79.03 0.1M
2025-07-07 89.45 89.15 87.80 88.35 0.0M
2025-07-04 89.65 89.85 88.75 89.65 0.0M
2025-07-03 87.68 90.75 87.50 90.38 0.1M
2025-07-02 81.55 89.70 84.58 89.35 0.1M
2025-07-01 85.23 85.35 83.65 85.20 0.1M
2025-06-30 86.88 86.65 85.55 85.88 0.0M
2025-06-27 87.63 88.28 87.25 87.63 0.0M
2025-06-26 86.78 88.65 87.03 87.33 0.0M
2025-06-25 86.65 87.45 86.33 87.13 0.0M
2025-06-24 88.58 86.50 85.00 86.15 0.0M
2025-06-23 88.58 89.65 86.65 88.35 0.0M
2025-06-20 87.78 87.80 86.90 87.68 0.0M
2025-06-19 87.05 88.05 86.50 87.28 0.0M
2025-06-18 89.08 89.28 87.35 88.18 0.0M
2025-06-17 87.00 89.10 87.40 88.28 0.0M
2025-06-16 86.00 88.55 86.45 86.68 0.1M
2025-06-13 87.38 89.00 84.40 86.38 0.1M
2025-06-12 87.03 88.15 86.93 87.83 0.0M
2025-06-11 86.18 86.90 85.73 86.18 0.0M
2025-06-10 83.58 86.70 83.60 86.08 0.0M
2025-06-09 83.28 83.28 83.28 83.28 0.0M
2025-06-06 83.25 83.60 82.05 83.28 0.0M
2025-06-05 83.58 83.80 82.65 83.58 0.0M
2025-06-04 82.35 83.93 82.75 83.25 0.1M
2025-06-03 80.40 83.30 79.25 80.70 0.1M
2025-06-02 83.65 86.08 83.70 84.70 0.0M
2025-05-30 84.48 85.03 83.45 83.85 0.0M
2025-05-29 84.43 84.43 84.43 84.43 0.0M
2025-05-28 83.28 84.88 83.70 84.43 0.0M
2025-05-27 83.00 83.88 82.90 83.90 0.0M
2025-05-26 82.00 82.00 81.00 82.00 0.0M
2025-05-23 81.00 81.40 79.00 79.78 0.0M
2025-05-22 83.00 80.70 80.11 79.65 0.0M
2025-05-21 82.75 82.55 81.80 81.88 0.0M
2025-05-20 83.00 83.15 82.25 82.13 0.0M
2025-05-19 84.33 83.68 81.85 82.28 0.0M
2025-05-16 81.40 85.25 82.80 84.73 0.0M
2025-05-15 86.00 85.55 83.90 84.80 2.0M
2025-05-14 86.55 88.00 86.20 86.38 0.1M
2025-05-13 84.83 85.80 83.40 85.65 0.1M
2025-05-12 83.88 85.65 83.55 84.30 0.1M
2025-05-09 84.48 84.75 80.15 83.38 0.1M
2025-05-08 78.15 79.95 77.68 79.93 0.0M
2025-05-07 76.50 78.15 76.80 77.58 0.0M
2025-05-06 77.93 78.30 76.65 77.70 0.0M
2025-05-05 76.98 77.80 75.90 76.98 0.3M
2025-05-02 78.90 78.65 76.65 77.30 0.1M
2025-05-01 76.63 76.63 76.63 76.63 0.0M
2025-04-30 76.05 78.35 76.10 76.63 0.0M
2025-04-29 76.63 76.25 75.55 76.43 0.0M
2025-04-28 76.65 77.30 76.60 76.65 0.0M
2025-04-25 77.25 77.40 76.40 76.45 0.0M
2025-04-24 76.68 76.10 75.45 75.88 0.0M
2025-04-23 78.83 79.63 76.95 76.98 0.1M
2025-04-22 77.03 78.20 77.13 77.65 0.0M
2025-04-17 77.43 77.43 77.43 77.43 0.0M
2025-04-16 76.45 76.60 75.35 77.43 0.0M
2025-04-15 77.43 78.00 76.70 77.43 0.0M
2025-04-14 76.90 78.40 76.65 76.78 0.0M
2025-04-11 75.95 77.65 73.85 74.73 0.0M
2025-04-10 84.60 85.00 74.30 74.63 0.1M
2025-04-09 76.30 77.60 74.65 75.38 0.1M
2025-04-08 84.55 81.45 77.95 79.13 0.1M
2025-04-07 71.93 78.95 71.90 79.68 0.1M
2025-04-04 85.43 84.55 80.90 80.43 0.1M
2025-04-03 96.35 95.71 86.05 86.65 0.1M
2025-04-02 98.30 98.20 96.90 98.13 0.0M
2025-04-01 99.50 100.40 98.40 98.23 0.0M
2025-03-31 99.40 99.70 98.05 99.30 0.0M
2025-03-28 103.90 103.60 100.80 101.58 0.0M
2025-03-27 104.05 105.30 103.10 104.05 0.0M
2025-03-26 102.50 105.80 103.10 104.90 0.0M
2025-03-25 105.70 104.00 102.90 103.70 0.0M
2025-03-24 104.20 104.40 103.30 103.15 0.3M
2025-03-21 104.90 103.90 101.70 102.70 0.0M
2025-03-20 103.50 105.80 103.50 103.85 0.0M
2025-03-19 102.65 103.80 103.30 103.75 0.0M
2025-03-18 100.60 106.00 100.60 103.65 0.0M
2025-03-17 99.33 99.50 98.05 99.18 0.1M
2025-03-14 98.63 99.20 97.15 98.48 0.0M
2025-03-13 97.78 99.05 97.78 98.85 0.0M
2025-03-12 95.00 98.26 96.50 98.25 0.1M
2025-03-11 96.93 97.50 96.10 96.93 0.0M
2025-03-10 100.40 99.95 97.80 98.18 0.2M
2025-03-07 100.15 100.70 99.15 100.15 0.2M
2025-03-06 106.40 103.40 100.30 100.35 0.0M
2025-03-05 103.75 104.50 102.10 102.70 0.0M
2025-03-04 107.50 105.40 100.60 101.48 0.0M
2025-03-03 108.45 110.00 109.00 109.80 0.0M
2025-02-28 107.15 108.90 106.80 107.30 0.1M
2025-02-27 107.85 109.00 106.80 109.10 0.0M
2025-02-26 112.45 113.50 109.90 109.85 0.0M
2025-02-25 113.45 114.20 111.90 113.45 0.1M
2025-02-24 112.85 115.10 112.00 114.05 0.0M
2025-02-21 109.35 113.10 108.50 111.55 0.0M
2025-02-20 115.05 115.90 108.70 111.15 0.1M
2025-02-19 107.95 112.50 108.40 111.70 0.6M
2025-02-18 114.15 112.20 108.20 109.40 0.4M
2025-02-17 115.75 116.10 114.90 114.70 0.0M
2025-02-14 111.95 114.40 114.10 114.50 0.0M
2025-02-13 111.95 112.60 110.80 110.75 0.0M
2025-02-12 113.60 113.90 112.10 112.15 0.0M
2025-02-11 111.05 113.90 111.40 113.55 0.0M
2025-02-10 110.30 110.55 110.00 110.50 0.0M
2025-02-07 108.20 110.80 109.60 111.10 0.0M
2025-02-06 111.20 112.10 109.40 109.90 0.1M
2025-02-05 111.85 112.90 111.00 111.15 0.0M
2025-02-04 112.15 111.80 109.80 110.70 0.0M
2025-02-03 111.55 113.50 111.80 112.75 0.0M
2025-01-31 113.95 115.70 113.70 115.10 0.0M
2025-01-30 114.80 115.60 112.90 113.35 0.0M
2025-01-29 115.90 116.20 115.00 115.90 0.0M
2025-01-28 117.40 117.60 115.00 115.65 0.0M
2025-01-27 115.55 118.20 115.80 118.10 0.0M
2025-01-24 119.35 118.40 116.30 117.60 0.0M
2025-01-23 123.05 121.10 119.40 120.25 0.0M
2025-01-22 123.05 124.00 121.50 122.45 0.0M
2025-01-21 121.70 125.20 122.20 123.00 0.0M
2025-01-20 123.30 123.70 122.50 123.30 0.0M
2025-01-17 125.65 126.00 123.20 124.20 0.0M
2025-01-16 122.00 125.50 121.30 124.65 0.0M
2025-01-15 122.75 122.30 120.70 121.40 0.0M
2025-01-14 121.55 121.70 120.20 120.65 0.0M
2025-01-13 118.50 121.30 118.90 120.80 0.0M
2025-01-10 117.65 121.90 117.30 120.45 0.0M
2025-01-09 117.75 119.00 117.20 117.50 0.0M
2025-01-08 118.40 117.90 115.70 117.95 0.0M
2025-01-07 118.90 119.05 117.30 117.80 0.0M
2025-01-06 120.30 120.60 118.20 118.75 0.0M
2025-01-03 117.60 119.00 117.20 119.10 0.0M
2025-01-02 109.50 117.80 116.50 117.45 0.0M