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
2022-12-30 132.60 133.10 131.70 132.55 0.0M
2022-12-29 130.20 132.50 129.80 132.10 0.0M
2022-12-28 133.10 133.70 131.30 132.45 0.0M
2022-12-23 133.10 133.70 132.50 132.90 0.0M
2022-12-22 132.90 136.30 132.50 134.60 0.1M
2022-12-21 127.30 131.70 126.70 131.40 0.1M
2022-12-20 119.60 126.70 119.60 125.70 0.1M
2022-12-19 123.90 125.30 121.20 121.45 0.0M
2022-12-16 124.70 125.00 121.90 122.95 0.1M
2022-12-15 120.80 125.30 120.60 123.80 0.1M
2022-12-14 124.00 124.00 122.45 122.45 0.1M
2022-12-13 126.50 128.20 123.60 125.65 0.0M
2022-12-12 125.10 125.80 124.20 124.80 0.0M
2022-12-09 126.50 128.20 125.60 127.10 0.1M
2022-12-08 125.40 127.95 125.40 127.95 0.0M
2022-12-07 129.00 129.60 124.70 126.55 0.1M
2022-12-06 134.00 134.40 129.20 131.00 0.1M
2022-12-05 135.90 137.70 135.70 136.20 0.0M
2022-12-02 134.10 137.60 132.40 137.60 0.1M
2022-12-01 132.10 137.80 132.10 137.25 0.1M
2022-11-30 133.20 134.80 131.90 131.95 0.1M
2022-11-29 134.20 135.20 132.40 134.70 0.0M
2022-11-28 133.10 133.10 130.30 132.35 0.1M
2022-11-25 136.90 138.30 136.20 136.40 0.1M
2022-11-24 136.30 137.00 135.00 136.35 0.1M
2022-11-23 137.20 137.60 133.50 135.60 0.2M
2022-11-22 137.00 137.85 135.50 137.85 0.0M
2022-11-21 133.00 136.80 131.50 131.60 0.0M
2022-11-18 135.60 136.20 130.80 132.65 0.1M
2022-11-17 139.40 139.80 135.90 136.25 0.1M
2022-11-16 137.70 140.70 137.50 139.70 0.1M
2022-11-15 136.30 138.30 135.49 136.60 1.0M
2022-11-14 139.90 139.90 135.30 137.25 2.6M
2022-11-11 142.70 143.30 141.20 141.30 1.3M
2022-11-10 144.70 145.30 138.70 140.35 0.1M
2022-11-09 147.90 148.40 146.50 147.40 0.1M
2022-11-08 149.50 149.50 146.60 147.25 0.1M
2022-11-07 149.80 151.40 147.80 151.00 0.1M
2022-11-04 143.50 150.00 143.40 149.80 0.1M
2022-11-03 141.90 142.20 139.80 141.25 0.1M
2022-11-02 148.50 149.10 140.80 144.55 0.1M
2022-11-01 144.60 147.70 144.00 147.70 0.1M
2022-10-31 143.80 143.80 138.60 142.45 0.1M
2022-10-28 143.80 145.00 140.60 143.65 0.1M
2022-10-27 139.80 147.00 139.60 144.10 0.1M
2022-10-26 146.70 148.60 145.40 146.25 0.0M
2022-10-25 145.70 147.90 145.10 147.80 0.0M
2022-10-24 145.50 148.00 142.50 146.90 0.1M
2022-10-21 146.50 147.50 144.50 147.20 0.1M
2022-10-20 147.20 149.00 146.10 146.80 0.0M
2022-10-19 141.70 144.80 139.50 143.60 0.0M
2022-10-18 145.90 145.90 139.80 139.80 0.1M
2022-10-17 147.50 148.00 144.80 145.90 0.0M
2022-10-14 151.40 151.40 145.30 146.50 0.1M
2022-10-13 148.50 149.70 143.90 146.95 0.1M
2022-10-12 154.00 154.50 147.60 148.65 0.1M
2022-10-11 152.60 155.00 150.90 152.95 0.1M
2022-10-10 156.50 156.50 149.80 154.30 0.0M
2022-10-07 154.70 160.00 154.70 159.05 0.1M
2022-10-06 143.40 154.50 143.40 153.05 0.1M
2022-10-05 140.30 141.40 138.10 141.30 0.1M
2022-10-04 140.40 142.10 139.00 141.20 0.1M
2022-10-03 134.70 138.80 134.30 138.70 0.0M
2022-09-30 132.80 137.20 132.30 134.10 0.1M
2022-09-29 138.00 138.00 129.90 131.20 0.1M
2022-09-28 133.20 135.00 131.10 134.85 0.0M
2022-09-27 132.30 137.80 132.30 136.80 0.1M
2022-09-26 131.60 135.10 130.50 131.95 0.1M
2022-09-23 147.40 147.40 134.10 134.55 0.1M
2022-09-22 147.10 149.70 146.80 147.75 0.1M
2022-09-21 152.40 153.60 149.30 149.30 0.1M
2022-09-20 156.00 156.70 146.40 146.65 0.2M
2022-09-16 158.50 159.90 156.70 158.05 0.2M
2022-09-15 162.60 163.40 158.90 159.50 0.1M
2022-09-14 156.60 162.80 156.60 162.10 0.1M
2022-09-13 158.10 162.30 156.40 157.80 0.1M
2022-09-12 155.40 157.40 154.90 156.35 0.1M
2022-09-09 150.80 154.00 150.10 153.55 0.1M
2022-09-08 148.70 151.80 148.10 149.95 0.1M
2022-09-07 144.80 150.10 144.10 147.35 0.1M
2022-09-06 155.20 155.70 149.50 149.50 0.0M
2022-09-05 157.10 157.20 154.50 155.90 0.1M
2022-09-02 153.90 156.40 152.60 155.30 0.1M
2022-09-01 150.90 154.00 150.00 152.70 0.1M
2022-08-31 154.40 154.80 149.00 151.30 0.1M
2022-08-30 155.60 159.20 154.30 156.00 0.1M
2022-08-26 151.50 154.40 150.60 153.50 0.0M
2022-08-25 157.90 158.70 150.00 151.05 0.1M
2022-08-24 154.10 156.20 152.70 155.05 0.1M
2022-08-23 145.90 155.85 145.90 155.85 0.1M
2022-08-22 143.30 146.90 143.10 144.00 0.0M
2022-08-19 145.20 146.00 143.30 145.50 0.1M
2022-08-18 143.80 146.60 142.90 146.25 0.1M
2022-08-17 142.90 142.90 138.20 141.00 0.1M
2022-08-16 142.20 145.30 140.70 143.80 0.1M
2022-08-15 148.60 148.60 140.80 141.05 0.1M
2022-08-12 149.10 150.10 148.40 148.95 0.1M
2022-08-11 146.50 147.90 145.60 147.00 0.1M
2022-08-10 144.10 145.50 143.40 143.80 0.1M
2022-08-09 144.10 146.40 143.20 146.40 0.1M
2022-08-08 146.80 147.90 143.40 144.15 0.1M
2022-08-05 141.00 143.80 136.30 143.65 0.1M
2022-08-04 145.80 147.30 142.40 143.65 0.1M
2022-08-03 144.10 149.50 143.80 149.25 0.1M
2022-08-02 143.70 145.80 142.10 142.65 0.0M
2022-08-01 144.90 147.60 143.60 144.50 0.1M
2022-07-29 143.50 144.60 142.50 143.90 0.0M
2022-07-28 143.90 146.50 143.00 143.55 0.2M
2022-07-27 143.70 143.70 142.70 143.40 0.0M
2022-07-26 141.00 144.70 141.00 142.65 0.0M
2022-07-25 136.60 138.30 136.60 138.00 0.1M
2022-07-22 131.00 135.60 130.90 134.15 0.0M
2022-07-21 138.40 138.40 128.40 130.10 0.1M
2022-07-20 137.80 139.80 136.40 137.35 0.0M
2022-07-19 137.50 139.30 136.70 137.90 0.0M
2022-07-18 134.50 138.50 134.50 138.50 0.0M
2022-07-15 132.10 135.10 130.30 131.75 0.1M
2022-07-14 136.80 137.80 129.90 130.60 0.0M
2022-07-13 139.90 140.70 136.50 138.35 0.0M
2022-07-12 146.50 148.50 140.80 140.80 0.1M
2022-07-11 146.10 149.50 145.40 146.80 0.0M
2022-07-08 146.50 148.80 144.00 146.15 0.1M
2022-07-07 133.90 140.20 133.90 140.00 0.0M
2022-07-06 136.30 138.13 133.20 133.45 0.0M
2022-07-05 140.70 144.10 137.40 137.75 0.1M
2022-07-04 139.20 141.30 137.10 140.55 0.0M
2022-07-01 137.60 139.40 135.30 136.05 0.0M
2022-06-30 139.00 141.50 138.50 138.95 0.1M
2022-06-29 136.80 146.10 136.80 141.50 0.1M
2022-06-28 146.70 149.10 146.50 147.65 0.1M
2022-06-27 142.10 145.70 141.30 144.70 0.0M
2022-06-24 145.40 146.70 140.00 141.35 0.1M
2022-06-23 148.40 150.20 144.50 146.25 0.0M
2022-06-22 152.50 152.50 147.50 149.85 0.1M
2022-06-21 156.50 161.40 155.40 157.85 0.1M
2022-06-20 151.20 153.40 148.60 152.55 0.0M
2022-06-17 150.60 156.60 149.90 151.45 0.1M
2022-06-16 160.40 160.40 149.90 151.05 0.0M
2022-06-15 155.50 157.80 152.20 156.85 0.0M
2022-06-14 157.40 158.90 153.10 158.50 0.0M
2022-06-13 157.70 158.70 153.20 156.40 0.1M
2022-06-10 164.40 164.90 161.20 163.35 0.0M
2022-06-09 171.40 174.30 167.90 167.90 0.1M
2022-06-08 175.20 178.20 169.60 171.00 0.1M
2022-06-07 171.40 172.60 168.10 169.45 0.0M
2022-06-01 157.10 164.10 157.10 162.80 0.1M
2022-05-31 159.40 159.40 155.90 156.55 0.0M
2022-05-30 157.80 158.90 152.30 157.05 0.0M
2022-05-27 161.20 161.20 155.60 156.60 0.1M
2022-05-25 154.00 158.40 153.90 157.45 0.0M
2022-05-24 148.50 153.90 148.50 150.90 0.1M
2022-05-23 149.70 153.90 149.70 150.85 0.0M
2022-05-20 149.90 149.90 146.20 148.00 0.0M
2022-05-19 149.30 150.50 147.90 149.90 0.0M
2022-05-18 157.80 159.40 149.70 150.70 0.0M
2022-05-16 152.35 156.60 150.80 155.85 0.1M
2022-05-13 149.00 151.00 145.70 149.40 0.0M
2022-05-12 146.10 148.20 144.10 144.15 0.0M
2022-05-11 148.30 153.40 148.10 151.25 0.1M
2022-05-10 146.70 148.10 144.30 146.20 0.1M
2022-05-09 153.00 153.60 147.40 148.85 0.1M
2022-05-06 153.30 154.00 152.70 152.70 0.1M
2022-05-05 156.30 157.20 154.20 155.90 0.0M
2022-05-04 148.00 158.10 148.00 156.50 0.1M
2022-05-03 149.70 149.80 145.40 148.85 0.0M
2022-04-29 149.50 149.90 146.50 146.65 0.1M
2022-04-28 146.00 146.90 145.10 146.35 0.1M
2022-04-27 146.90 149.40 146.60 148.05 0.1M
2022-04-26 146.20 146.40 143.80 146.40 0.1M
2022-04-25 149.30 149.30 143.70 143.75 0.1M
2022-04-22 155.30 156.35 153.20 156.35 0.0M
2022-04-21 156.00 157.40 156.00 156.65 0.0M
2022-04-20 155.80 157.30 155.50 155.60 0.0M
2022-04-19 161.40 161.50 156.10 156.20 0.0M
2022-04-13 161.30 162.00 159.70 160.25 0.0M
2022-04-12 156.80 160.40 150.10 160.25 0.2M
2022-04-11 153.60 160.90 153.50 153.85 0.2M
2022-04-08 150.30 153.00 145.40 149.30 0.2M
2022-04-07 133.00 135.30 131.80 134.10 0.1M
2022-04-06 133.30 134.50 132.50 133.10 0.1M
2022-04-05 136.40 137.50 132.60 134.30 0.1M
2022-04-04 134.50 134.50 128.80 131.15 0.0M
2022-04-01 130.10 134.10 130.00 134.00 0.1M
2022-03-31 127.95 132.10 127.95 131.50 0.1M
2022-03-30 127.00 130.70 125.30 130.30 0.1M
2022-03-29 130.95 131.00 126.15 127.97 0.1M
2022-03-28 131.95 133.00 128.20 128.20 0.1M
2022-03-25 128.10 129.00 127.60 128.82 0.1M
2022-03-24 130.45 130.45 128.00 128.90 0.1M
2022-03-23 126.65 129.70 126.65 128.90 0.1M
2022-03-22 128.90 132.05 126.95 127.80 0.1M
2022-03-21 126.65 132.05 126.40 129.85 0.2M
2022-03-18 124.40 124.90 121.40 121.72 0.1M
2022-03-17 120.65 122.15 120.30 121.72 0.0M
2022-03-16 121.40 121.40 116.80 118.62 0.0M
2022-03-15 120.30 122.65 118.30 118.33 0.1M
2022-03-14 126.45 127.00 121.80 124.28 0.1M
2022-03-11 124.25 127.20 123.75 127.00 0.1M
2022-03-10 127.25 129.60 124.15 124.33 0.1M
2022-03-09 127.60 130.95 123.45 124.20 0.2M
2022-03-08 123.95 134.10 123.95 126.05 0.5M
2022-03-07 122.05 128.15 119.85 123.78 0.3M
2022-03-04 112.15 114.45 111.35 113.83 0.1M
2022-03-03 113.40 118.00 113.40 115.30 0.2M
2022-03-02 106.55 110.45 105.65 109.90 0.2M
2022-03-01 104.30 107.95 103.20 104.22 0.1M
2022-02-28 97.08 99.24 96.76 98.22 0.0M
2022-02-25 96.92 98.02 96.84 97.35 0.1M
2022-02-24 95.22 97.70 94.62 95.61 0.1M
2022-02-23 97.06 97.44 95.46 95.47 0.1M
2022-02-22 97.52 97.74 95.88 96.38 0.1M
2022-02-21 95.30 96.01 93.40 96.01 0.4M
2022-02-18 95.22 96.78 94.70 96.17 0.1M
2022-02-17 96.96 97.06 94.16 94.24 0.1M
2022-02-16 95.98 99.20 95.98 99.20 0.0M
2022-02-15 96.32 96.92 94.22 94.45 0.1M
2022-02-14 102.10 103.50 96.82 96.82 0.1M
2022-02-11 99.70 103.05 99.18 101.05 0.1M
2022-02-10 88.86 101.95 85.20 101.36 0.2M
2022-02-09 92.48 93.92 92.48 92.87 0.0M
2022-02-08 92.34 94.12 91.36 92.06 0.1M
2022-02-07 92.98 93.88 91.76 92.52 0.0M
2022-02-04 91.74 94.66 91.64 94.04 0.0M
2022-02-03 93.40 93.84 90.75 90.75 0.1M
2022-02-02 96.18 97.92 93.78 94.24 0.1M
2022-02-01 96.68 96.68 93.06 94.60 0.0M
2022-01-31 94.50 96.20 93.24 95.88 0.1M
2022-01-28 97.02 97.02 89.04 96.56 0.1M
2022-01-27 105.55 106.25 104.20 105.33 0.1M
2022-01-26 103.35 107.95 102.10 106.33 0.3M
2022-01-25 102.40 103.00 101.55 101.91 0.1M
2022-01-24 103.10 104.00 97.58 98.08 0.0M
2022-01-21 104.00 105.90 103.15 105.12 0.1M
2022-01-20 106.40 106.40 103.85 104.72 0.0M
2022-01-19 108.40 109.05 105.95 106.80 0.0M
2022-01-18 109.80 110.00 108.05 108.92 0.0M
2022-01-17 108.15 109.35 107.70 109.05 0.0M
2022-01-14 102.20 103.45 101.80 102.65 0.0M
2022-01-13 101.80 102.15 101.15 101.91 0.0M
2022-01-12 105.50 108.55 103.45 104.35 0.1M
2022-01-11 97.48 101.10 96.80 99.28 0.0M
2022-01-10 93.38 102.30 93.24 100.14 0.1M
2022-01-07 90.94 92.08 89.34 90.67 0.2M
2022-01-06 87.20 91.74 87.00 91.12 0.0M
2022-01-05 88.74 88.74 87.76 88.45 0.0M
2022-01-04 86.76 88.98 86.66 88.68 0.0M