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
2021-12-30 84.38 84.97 83.40 84.97 0.0M
2021-12-29 85.96 85.96 84.12 84.51 0.0M
2021-12-23 83.46 83.50 81.98 82.26 0.0M
2021-12-22 81.96 83.16 81.88 82.51 0.0M
2021-12-21 81.56 82.66 81.00 82.18 0.1M
2021-12-20 78.36 80.38 78.36 79.91 0.0M
2021-12-17 81.02 82.14 81.00 81.71 0.0M
2021-12-16 81.64 81.86 81.08 81.66 0.0M
2021-12-15 79.92 80.96 79.92 80.52 0.0M
2021-12-14 82.76 82.76 79.42 80.96 0.0M
2021-12-13 86.00 86.00 83.96 84.25 0.0M
2021-12-10 85.70 86.30 84.96 84.96 0.0M
2021-12-09 86.30 86.30 85.36 85.73 0.0M
2021-12-08 87.28 87.28 84.78 86.27 0.1M
2021-12-07 87.98 88.42 86.59 86.59 0.0M
2021-12-06 83.82 86.22 83.82 85.46 0.0M
2021-12-03 86.38 87.22 85.10 85.49 0.0M
2021-12-02 84.38 85.66 83.96 85.10 0.1M
2021-12-01 85.20 85.88 84.00 84.27 0.0M
2021-11-30 84.24 84.50 83.68 83.87 0.0M
2021-11-29 84.20 87.52 84.00 85.64 0.0M
2021-11-26 85.20 85.82 83.98 85.01 0.0M
2021-11-25 88.54 89.52 87.84 88.85 0.0M
2021-11-24 87.28 88.86 87.14 87.93 0.0M
2021-11-23 88.42 88.64 85.98 86.30 0.0M
2021-11-22 89.48 89.86 87.70 87.86 0.0M
2021-11-19 89.98 89.98 87.52 88.26 0.0M
2021-11-18 90.26 90.72 88.62 89.42 0.0M
2021-11-17 93.00 93.88 92.60 93.20 0.0M
2021-11-16 91.26 91.86 90.40 90.99 0.0M
2021-11-15 88.90 89.92 88.90 89.68 0.0M
2021-11-12 89.08 90.22 88.66 90.22 0.1M
2021-11-11 89.06 90.52 88.90 89.63 0.0M
2021-11-10 87.62 90.80 87.62 90.55 0.0M
2021-11-09 86.60 88.26 86.16 86.21 0.0M
2021-11-08 89.26 89.26 87.74 88.55 0.0M
2021-11-05 86.56 88.62 86.56 88.25 0.0M
2021-11-04 84.40 89.74 84.04 87.94 0.0M
2021-11-03 82.22 85.92 82.22 84.79 0.0M
2021-11-02 83.76 83.76 81.40 82.28 0.0M
2021-11-01 80.44 83.72 80.44 82.99 0.0M
2021-10-29 80.06 80.06 77.60 78.59 0.1M
2021-10-28 79.84 81.20 78.58 80.71 0.0M
2021-10-27 78.68 81.44 78.68 81.15 0.0M
2021-10-26 79.86 81.20 79.66 79.66 0.0M
2021-10-25 83.16 83.16 78.52 80.47 0.1M
2021-10-22 82.98 84.18 82.98 83.80 0.0M
2021-10-21 84.30 84.42 83.50 84.06 0.0M
2021-10-20 81.64 84.06 80.98 83.91 0.1M
2021-10-19 82.50 83.60 82.18 82.47 0.1M
2021-10-18 83.60 83.60 81.90 82.35 0.0M
2021-10-15 84.70 84.70 84.42 84.42 0.0M
2021-10-14 85.32 85.44 84.76 85.24 0.0M
2021-10-13 86.80 87.20 85.24 85.63 0.0M
2021-10-12 91.42 91.42 86.82 88.63 0.0M
2021-10-11 89.16 90.28 88.98 89.64 0.0M
2021-10-08 84.28 87.18 81.74 86.24 0.1M
2021-10-07 87.50 88.08 86.42 86.84 0.1M
2021-10-06 92.98 92.98 88.80 88.80 0.0M
2021-10-05 93.14 93.90 92.60 93.75 0.0M
2021-10-04 93.82 95.08 93.14 95.08 0.0M
2021-10-01 93.72 94.16 92.60 94.02 0.0M
2021-09-30 93.52 93.52 92.54 92.92 0.0M
2021-09-29 89.08 91.14 88.54 90.39 0.0M
2021-09-28 92.48 92.96 90.58 91.25 0.0M
2021-09-27 88.56 91.52 88.56 90.91 0.0M
2021-09-24 85.66 86.92 85.58 86.30 0.0M
2021-09-23 84.74 85.54 84.18 84.90 0.0M
2021-09-22 80.96 84.30 80.96 84.08 0.0M
2021-09-21 81.56 81.56 80.65 80.65 0.0M
2021-09-20 80.44 81.82 79.82 80.75 0.0M
2021-09-17 84.72 84.88 82.68 83.16 0.1M
2021-09-16 88.40 88.46 85.84 85.86 0.0M
2021-09-15 87.90 88.88 87.30 88.44 0.0M
2021-09-14 88.50 89.56 88.20 88.80 0.0M
2021-09-13 86.88 88.32 86.88 88.23 0.0M
2021-09-10 87.70 87.70 86.38 86.86 0.0M
2021-09-09 89.74 90.12 87.78 88.20 0.1M
2021-09-08 94.22 94.24 92.18 92.22 0.0M
2021-09-07 94.90 95.00 92.78 94.05 0.0M
2021-09-06 94.32 95.66 94.08 94.47 0.1M
2021-09-03 97.20 97.20 95.42 95.42 0.0M
2021-09-02 95.94 96.80 95.78 96.62 0.0M
2021-09-01 96.14 96.56 95.22 96.36 0.0M
2021-08-31 97.32 98.08 96.26 96.96 0.0M
2021-08-27 97.78 98.07 97.78 98.07 0.0M
2021-08-26 96.96 98.86 96.96 98.86 0.0M
2021-08-25 97.74 99.32 97.74 98.58 0.0M
2021-08-24 98.54 98.54 97.93 97.93 0.0M
2021-08-23 97.98 99.58 97.98 99.25 0.0M
2021-08-20 94.62 94.99 94.18 94.99 0.0M
2021-08-19 94.34 98.10 94.34 95.79 0.0M
2021-08-18 97.28 98.22 96.82 97.08 0.0M
2021-08-17 96.24 97.12 95.78 97.12 0.0M
2021-08-16 96.11 96.11 94.36 95.68 0.0M
2021-08-13 97.68 97.68 97.06 97.39 0.0M
2021-08-12 99.48 99.50 98.30 98.30 0.0M
2021-08-11 100.35 100.40 96.87 96.87 0.0M
2021-08-10 99.74 100.20 99.28 99.75 0.0M
2021-08-09 101.45 101.45 99.24 99.75 0.1M
2021-08-06 101.80 102.55 100.75 101.87 0.1M
2021-08-05 101.50 102.25 100.55 101.44 0.0M
2021-08-04 100.55 101.20 99.62 100.12 0.0M
2021-08-03 101.70 102.45 100.45 101.52 0.0M
2021-08-02 103.55 104.00 102.55 103.20 0.0M
2021-07-30 101.90 101.90 100.95 101.61 0.0M
2021-07-29 102.10 103.25 101.80 102.42 0.0M
2021-07-28 101.70 103.00 101.50 102.65 0.0M
2021-07-27 100.05 101.00 99.56 100.97 0.0M
2021-07-26 98.40 101.60 95.88 101.14 0.0M
2021-07-23 100.70 103.15 100.20 100.20 0.0M
2021-07-22 99.96 102.65 99.40 100.32 0.0M
2021-07-21 98.16 103.10 98.16 103.08 0.0M
2021-07-20 96.06 97.00 95.52 95.52 0.0M
2021-07-19 97.62 98.30 94.73 94.73 0.0M
2021-07-16 100.10 101.50 98.38 99.05 0.0M
2021-07-15 98.68 101.00 98.68 100.62 0.0M
2021-07-14 100.60 102.65 100.00 101.14 0.0M
2021-07-13 101.90 102.20 100.22 100.22 0.0M
2021-07-12 101.55 102.35 100.65 102.11 0.0M
2021-07-09 100.40 103.30 100.40 101.54 0.0M
2021-07-08 99.06 99.66 96.78 98.75 0.0M
2021-07-07 111.55 111.55 107.35 107.58 0.0M
2021-07-06 111.85 114.50 110.75 111.72 0.0M
2021-07-05 111.80 112.20 110.45 111.35 0.0M
2021-07-02 111.95 112.10 111.15 112.10 0.0M
2021-07-01 109.10 112.65 109.10 110.97 0.0M
2021-06-30 110.25 110.25 108.30 109.08 0.0M
2021-06-29 110.53 110.95 110.53 110.55 0.0M
2021-06-28 115.05 115.05 111.55 111.92 0.0M
2021-06-25 114.95 116.80 114.95 115.08 0.0M
2021-06-24 112.50 112.50 111.53 111.53 0.0M
2021-06-23 113.95 114.80 112.80 112.90 0.0M
2021-06-22 113.95 113.95 111.08 111.78 0.0M
2021-06-21 111.55 113.45 111.45 112.50 0.0M
2021-06-18 114.30 114.30 112.15 113.35 0.0M
2021-06-17 117.70 118.55 116.83 116.83 0.0M
2021-06-16 120.40 120.40 117.45 118.15 0.0M
2021-06-15 120.00 120.00 118.58 118.58 0.0M
2021-06-14 119.90 123.60 119.80 122.97 0.0M
2021-06-11 115.55 117.67 114.55 116.60 0.1M
2021-06-10 114.10 117.15 114.10 117.10 0.0M
2021-06-09 115.40 116.40 114.50 115.85 0.0M
2021-06-08 115.05 115.90 113.25 113.95 0.1M
2021-06-07 116.25 117.35 116.25 116.42 0.0M
2021-06-04 119.20 121.45 118.83 118.83 0.0M
2021-06-03 117.05 118.55 116.00 118.22 0.1M
2021-06-02 118.20 118.30 114.60 116.03 0.0M
2021-06-01 114.25 117.70 114.25 117.03 0.0M
2021-05-28 114.70 114.95 113.65 113.85 0.0M
2021-05-27 112.05 115.60 112.05 115.03 0.0M
2021-05-26 114.50 114.50 111.70 112.28 0.0M
2021-05-25 116.70 116.70 114.40 115.10 0.3M
2021-05-21 113.00 115.95 112.70 114.35 0.1M
2021-05-20 112.60 112.65 110.10 110.58 0.1M
2021-05-19 116.60 116.60 113.55 113.92 0.0M
2021-05-18 120.05 124.40 119.10 119.10 0.1M
2021-05-14 115.05 118.80 115.05 118.80 0.0M
2021-05-12 122.20 122.85 116.55 119.72 0.1M
2021-05-11 128.85 129.40 125.45 128.15 0.5M
2021-05-10 128.65 130.15 128.15 129.78 0.0M
2021-05-07 127.65 128.85 125.90 126.92 0.0M
2021-05-06 126.85 128.30 124.45 125.65 0.0M
2021-05-05 125.00 126.28 125.00 126.28 0.0M
2021-05-04 125.00 128.00 125.00 126.03 0.0M
2021-04-30 125.50 128.10 125.00 126.67 0.1M
2021-04-29 125.10 127.55 125.10 126.35 0.0M
2021-04-28 120.00 123.00 120.00 122.65 0.0M
2021-04-27 123.50 124.30 120.12 120.12 0.2M
2021-04-26 119.10 123.65 119.10 122.72 0.0M
2021-04-23 120.05 120.05 118.50 119.15 0.0M
2021-04-22 120.35 120.35 119.00 119.00 0.0M
2021-04-21 123.40 123.40 119.80 120.58 0.0M
2021-04-20 126.50 126.50 122.65 122.70 0.0M
2021-04-19 124.35 126.00 123.40 125.45 0.0M
2021-04-16 129.35 129.35 123.73 124.00 0.0M
2021-04-15 128.30 131.15 128.30 128.82 0.0M
2021-04-14 124.25 128.75 124.25 126.83 0.0M
2021-04-13 126.90 126.90 121.60 123.78 0.0M
2021-04-12 133.20 134.72 132.90 134.72 0.0M
2021-04-09 133.75 134.90 132.80 134.05 0.0M
2021-04-08 136.65 136.65 131.35 131.35 0.0M
2021-04-07 140.05 140.05 136.00 136.85 0.0M
2021-04-06 135.45 142.40 135.15 142.38 0.5M
2021-03-31 135.65 136.35 135.65 135.80 0.0M
2021-03-30 136.55 136.75 134.95 135.80 0.0M
2021-03-29 132.55 136.25 132.55 135.82 0.0M
2021-03-26 134.75 135.10 132.95 134.30 0.0M
2021-03-25 132.45 132.60 130.10 130.72 0.0M
2021-03-24 131.10 134.80 131.10 134.50 0.0M
2021-03-23 133.65 133.85 130.20 131.22 0.0M
2021-03-22 136.20 136.20 133.90 135.18 0.0M
2021-03-19 134.25 136.60 134.25 136.53 0.0M
2021-03-18 141.15 141.25 137.72 137.72 0.0M
2021-03-17 141.95 142.10 139.55 140.25 0.0M
2021-03-16 144.65 145.10 141.00 141.20 0.0M
2021-03-15 151.40 151.40 144.70 144.70 0.0M
2021-03-12 151.30 151.85 149.18 149.18 0.0M
2021-03-11 152.40 153.50 151.25 152.65 0.0M
2021-03-10 150.10 152.05 149.55 150.78 0.0M
2021-03-09 157.95 157.95 153.75 154.30 0.0M
2021-03-08 161.40 162.45 158.95 160.30 0.0M
2021-03-05 148.20 162.00 148.20 161.72 0.0M
2021-03-04 141.50 144.20 141.50 142.22 0.0M
2021-03-03 142.85 142.95 140.25 141.70 0.0M
2021-03-02 140.70 142.20 139.70 142.20 0.0M
2021-03-01 141.85 142.25 140.90 141.10 0.0M
2021-02-26 137.35 139.20 136.00 136.57 0.0M
2021-02-25 140.35 142.45 140.10 140.95 0.0M
2021-02-24 141.80 144.10 138.50 140.35 0.0M
2021-02-23 144.45 146.00 142.00 143.05 0.0M
2021-02-22 135.70 141.80 135.30 140.75 0.0M
2021-02-19 131.60 135.85 131.60 135.28 0.0M
2021-02-18 135.95 136.40 132.40 132.75 0.0M
2021-02-17 137.80 139.90 135.35 136.80 0.0M
2021-02-16 134.90 136.65 134.30 135.65 0.0M
2021-02-15 134.30 135.57 131.45 135.57 0.1M
2021-02-12 131.35 133.30 130.35 132.93 0.0M
2021-02-11 125.35 131.85 125.35 128.70 0.0M
2021-02-10 124.60 126.95 123.85 125.42 0.0M
2021-02-09 129.15 129.15 123.40 123.47 0.0M
2021-02-08 123.25 128.40 123.00 127.33 0.0M
2021-02-05 119.95 122.10 118.85 120.25 0.0M
2021-02-04 117.25 118.60 116.50 117.70 0.0M
2021-02-03 119.95 119.95 115.10 115.38 0.0M
2021-02-02 115.50 120.20 114.90 119.85 0.0M
2021-02-01 114.85 115.60 112.20 113.08 0.0M
2021-01-29 115.20 115.20 113.30 113.95 0.0M
2021-01-28 114.10 115.75 112.40 115.05 0.0M
2021-01-27 109.95 113.20 109.95 112.03 0.1M
2021-01-26 107.50 113.95 107.15 111.72 0.0M
2021-01-25 110.90 110.90 108.90 108.90 0.0M
2021-01-22 125.95 125.95 109.15 111.53 0.1M
2021-01-21 132.95 134.20 132.50 133.22 0.0M
2021-01-20 136.00 136.00 132.30 132.68 0.0M
2021-01-19 135.60 136.00 134.80 134.97 0.0M
2021-01-18 137.05 137.85 136.95 137.85 0.0M
2021-01-15 140.05 140.05 137.97 137.97 0.0M
2021-01-14 141.35 141.35 136.90 139.12 0.0M
2021-01-13 147.15 147.30 142.18 142.68 0.0M
2021-01-12 141.40 146.80 141.25 146.80 0.0M
2021-01-11 143.75 145.65 140.25 143.95 0.0M
2021-01-08 148.60 151.20 148.60 150.93 0.0M
2021-01-07 146.80 146.80 143.90 144.32 0.0M
2021-01-06 139.05 145.45 139.05 144.93 0.0M
2021-01-05 134.05 137.25 134.05 136.00 0.0M
2021-01-04 132.70 138.75 132.70 135.40 0.0M