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
2023-12-29 131.50 132.90 131.50 132.15 0.2M
2023-12-28 134.10 134.10 131.90 133.15 0.1M
2023-12-27 134.50 135.70 133.50 134.45 0.1M
2023-12-22 133.10 133.70 131.90 133.10 0.1M
2023-12-21 126.50 132.90 126.50 132.80 0.9M
2023-12-20 129.30 129.60 128.15 128.15 0.6M
2023-12-19 129.40 130.00 126.80 127.50 0.2M
2023-12-18 128.40 131.20 127.10 130.90 1.4M
2023-12-15 126.00 128.70 126.00 126.80 0.2M
2023-12-14 124.40 126.30 123.80 125.10 0.1M
2023-12-13 119.90 123.50 118.30 121.30 0.2M
2023-12-12 124.40 125.10 119.10 119.35 0.2M
2023-12-11 126.50 126.50 124.60 124.85 0.2M
2023-12-08 123.80 126.45 123.00 126.45 0.1M
2023-12-07 121.70 123.30 120.60 122.40 0.3M
2023-12-06 128.00 128.30 123.10 123.80 0.1M
2023-12-05 128.20 130.70 126.70 128.95 0.3M
2023-12-04 135.20 135.20 127.10 127.60 0.1M
2023-12-01 137.30 137.30 134.20 134.65 0.1M
2023-11-30 136.30 138.30 135.90 137.85 0.1M
2023-11-29 134.80 137.30 134.80 135.55 0.2M
2023-11-28 136.00 136.00 133.80 134.70 2.0M
2023-11-27 137.10 137.30 136.20 136.65 0.1M
2023-11-24 137.50 137.90 135.00 137.25 0.1M
2023-11-23 135.40 137.30 135.40 136.05 0.2M
2023-11-22 137.70 137.70 132.90 133.00 0.0M
2023-11-21 141.10 141.60 136.30 136.80 0.1M
2023-11-20 140.70 142.30 140.70 142.10 0.4M
2023-11-17 137.40 139.90 137.10 138.40 0.2M
2023-11-16 144.00 144.00 137.10 138.40 0.2M
2023-11-15 146.60 146.70 143.75 143.75 0.3M
2023-11-14 149.40 149.40 147.80 148.45 0.4M
2023-11-13 144.40 149.20 144.40 148.30 0.1M
2023-11-10 145.30 146.20 144.90 144.90 0.2M
2023-11-09 144.40 146.00 144.40 146.00 0.1M
2023-11-08 141.80 144.60 140.80 143.70 0.2M
2023-11-07 148.60 148.60 144.60 144.90 0.2M
2023-11-06 152.60 154.60 152.50 152.95 1.4M
2023-11-03 152.98 155.70 151.90 152.85 0.3M
2023-11-02 153.85 153.85 151.60 153.25 1.0M
2023-11-01 154.20 154.90 153.20 153.30 0.7M
2023-10-31 152.20 153.40 150.60 152.90 0.0M
2023-10-30 150.00 153.70 150.00 151.35 0.3M
2023-10-27 144.40 151.20 140.11 147.30 0.8M
2023-10-26 142.50 146.90 140.50 144.30 0.4M
2023-10-25 140.50 140.70 138.40 139.10 0.1M
2023-10-24 140.50 141.45 138.78 141.45 0.4M
2023-10-23 140.50 141.50 137.70 137.75 0.1M
2023-10-20 141.60 141.60 138.60 139.60 0.2M
2023-10-19 142.30 144.80 141.30 144.80 0.2M
2023-10-18 144.50 145.20 141.00 144.80 0.1M
2023-10-17 144.30 144.70 143.10 143.15 0.1M
2023-10-16 147.40 147.40 145.00 145.20 0.1M
2023-10-13 146.20 148.40 145.60 147.50 0.4M
2023-10-12 141.20 147.50 140.70 145.85 0.1M
2023-10-11 142.00 142.30 138.20 140.95 0.3M
2023-10-10 144.00 145.00 140.60 141.20 0.1M
2023-10-09 142.80 149.30 142.80 147.60 0.2M
2023-10-06 135.00 137.50 134.70 136.10 0.2M
2023-10-05 139.10 139.10 134.10 135.15 0.1M
2023-10-04 143.80 143.90 141.70 142.95 0.1M
2023-10-03 144.40 145.90 143.20 144.45 0.1M
2023-10-02 149.40 150.50 147.30 147.45 0.6M
2023-09-29 147.00 148.60 145.65 145.65 0.0M
2023-09-28 144.60 146.70 143.20 145.00 0.2M
2023-09-27 143.60 144.90 142.00 142.95 0.0M
2023-09-26 141.90 144.45 139.00 144.45 0.1M
2023-09-25 144.80 145.10 140.70 142.40 0.2M
2023-09-22 144.50 146.80 144.20 145.45 0.1M
2023-09-21 150.50 150.50 146.00 147.50 0.1M
2023-09-20 152.30 154.40 151.00 152.20 0.2M
2023-09-19 154.20 156.70 152.60 152.95 0.4M
2023-09-18 140.20 161.20 137.60 159.65 0.8M
2023-09-15 145.30 149.40 145.00 148.30 0.1M
2023-09-14 141.50 143.60 140.70 143.30 0.0M
2023-09-13 142.70 143.40 140.80 141.20 0.0M
2023-09-12 141.30 143.50 140.00 142.30 0.0M
2023-09-11 142.10 142.40 140.00 140.90 0.1M
2023-09-08 141.00 142.50 140.70 141.35 0.0M
2023-09-07 140.10 141.10 139.70 140.70 0.0M
2023-09-06 143.10 143.60 141.30 141.45 0.0M
2023-09-05 142.80 144.90 141.10 143.40 0.0M
2023-09-04 143.90 145.50 142.90 143.60 0.0M
2023-09-01 139.60 143.70 139.60 142.70 0.1M
2023-08-31 136.40 138.20 136.20 136.70 0.0M
2023-08-30 139.70 141.20 137.30 137.50 0.0M
2023-08-29 136.70 137.70 135.55 135.55 0.0M
2023-08-25 136.40 137.10 135.25 135.25 0.0M
2023-08-24 137.00 137.80 135.35 135.35 0.0M
2023-08-23 143.40 143.40 135.20 135.80 0.1M
2023-08-22 144.70 144.80 142.50 143.45 0.0M
2023-08-21 146.50 147.00 144.20 145.00 0.1M
2023-08-18 148.40 148.40 142.00 143.30 0.1M
2023-08-17 148.70 149.50 147.20 148.90 0.0M
2023-08-16 145.10 149.50 145.10 148.65 0.0M
2023-08-15 147.80 149.30 146.10 147.45 0.0M
2023-08-14 140.40 148.70 140.40 146.95 0.1M
2023-08-11 139.40 140.90 138.60 139.55 0.1M
2023-08-10 140.10 140.45 139.00 140.45 0.0M
2023-08-09 139.00 141.80 138.50 141.60 0.0M
2023-08-08 140.20 140.20 135.70 136.10 0.0M
2023-08-07 143.50 144.00 140.95 140.95 0.3M
2023-08-04 140.40 143.40 140.40 142.80 0.0M
2023-08-03 136.60 140.00 135.70 138.65 0.5M
2023-08-02 139.70 141.20 138.50 140.00 0.0M
2023-08-01 136.40 140.90 136.40 140.10 0.1M
2023-07-31 133.00 136.50 132.30 135.50 0.0M
2023-07-28 132.60 132.70 129.80 130.25 0.1M
2023-07-27 132.80 134.60 132.80 134.40 0.0M
2023-07-26 136.90 137.80 134.40 135.25 0.1M
2023-07-25 135.80 138.00 135.00 138.00 0.0M
2023-07-24 134.10 135.70 133.00 134.60 0.1M
2023-07-21 138.50 139.10 135.20 136.15 0.1M
2023-07-20 134.90 136.90 133.20 134.20 0.0M
2023-07-19 132.80 134.80 132.05 132.05 0.0M
2023-07-18 132.20 133.10 131.40 132.80 0.1M
2023-07-17 134.70 134.80 131.50 132.90 0.1M
2023-07-14 139.00 139.30 134.80 136.35 0.2M
2023-07-13 143.90 145.60 138.10 139.35 0.2M
2023-07-12 141.50 144.60 139.50 142.65 0.1M
2023-07-11 137.90 140.70 137.60 137.70 0.3M
2023-07-10 143.60 143.90 136.90 142.70 0.1M
2023-07-07 157.30 159.60 155.70 158.80 0.0M
2023-07-06 156.80 158.60 154.80 154.90 0.1M
2023-07-05 156.20 159.00 156.10 156.80 0.1M
2023-07-04 159.90 159.90 158.00 159.05 0.0M
2023-07-03 162.00 162.00 160.55 160.55 0.0M
2023-06-30 156.10 160.30 156.10 159.85 0.0M
2023-06-29 151.20 155.40 151.00 155.05 0.0M
2023-06-28 146.00 152.30 146.00 151.15 0.1M
2023-06-27 144.10 146.20 143.30 145.65 0.0M
2023-06-26 143.40 147.30 140.00 146.55 0.1M
2023-06-23 144.30 144.30 141.40 142.65 0.1M
2023-06-22 144.60 145.00 142.90 143.85 0.1M
2023-06-21 146.60 147.10 143.80 145.60 0.1M
2023-06-20 146.00 148.30 145.50 146.60 0.1M
2023-06-19 145.00 146.30 143.60 145.40 0.0M
2023-06-16 143.90 147.00 143.00 146.00 0.1M
2023-06-15 141.60 144.40 141.00 142.60 0.1M
2023-06-14 149.60 149.60 144.45 144.45 0.0M
2023-06-13 151.60 152.10 148.20 151.30 0.1M
2023-06-12 150.20 154.60 150.20 151.15 0.0M
2023-06-09 155.20 157.50 151.90 154.55 0.2M
2023-06-08 156.40 159.90 155.80 158.55 0.4M
2023-06-07 151.50 153.90 151.50 152.85 0.0M
2023-06-06 154.20 154.20 151.10 152.95 0.0M
2023-06-05 159.00 159.60 154.70 156.05 0.0M
2023-06-02 153.60 157.10 153.60 156.90 0.1M
2023-06-01 153.00 154.90 148.80 149.55 0.1M
2023-05-31 157.00 157.80 150.80 153.80 0.1M
2023-05-30 161.90 162.70 158.90 159.95 0.0M
2023-05-26 159.70 161.70 159.20 159.90 0.1M
2023-05-25 159.90 161.70 158.55 158.55 0.0M
2023-05-24 158.40 162.30 157.50 160.55 0.1M
2023-05-23 156.60 159.00 155.00 158.15 0.1M
2023-05-22 156.20 156.30 155.00 155.45 0.0M
2023-05-19 162.00 163.00 161.30 161.70 0.0M
2023-05-16 155.00 159.60 155.00 157.95 0.1M
2023-05-15 156.60 158.50 155.90 157.05 0.0M
2023-05-12 158.10 161.40 158.10 159.70 0.1M
2023-05-11 160.60 160.70 155.30 159.15 0.1M
2023-05-10 157.70 160.20 156.90 157.80 0.1M
2023-05-09 156.80 157.45 156.00 157.45 0.0M
2023-05-05 160.00 160.10 156.60 159.25 0.0M
2023-05-04 160.10 160.70 156.10 156.25 0.1M
2023-05-03 159.30 160.60 155.70 156.85 0.1M
2023-05-02 166.40 166.70 160.35 160.35 0.1M
2023-04-28 164.30 167.15 163.60 167.15 0.0M
2023-04-27 162.90 164.98 162.90 164.45 0.0M
2023-04-26 166.90 167.50 163.10 164.95 0.0M
2023-04-25 170.80 170.80 166.70 167.20 0.0M
2023-04-24 164.50 170.40 164.50 169.85 0.0M
2023-04-21 165.00 167.00 163.90 165.50 0.0M
2023-04-20 164.30 168.70 164.00 164.05 0.0M
2023-04-19 170.00 170.00 164.30 164.55 0.1M
2023-04-18 174.00 175.10 168.00 168.45 0.1M
2023-04-17 179.50 180.20 174.70 175.35 0.1M
2023-04-14 177.50 179.00 174.70 177.75 0.2M
2023-04-13 179.70 186.90 175.90 181.50 0.2M
2023-04-12 197.60 200.80 197.50 198.45 0.1M
2023-04-11 197.90 198.20 193.60 196.60 0.1M
2023-04-05 199.00 200.60 195.00 200.60 0.1M
2023-04-04 197.40 201.20 197.40 200.60 0.1M
2023-04-03 194.90 199.90 193.50 198.85 0.1M
2023-03-31 185.90 189.20 185.90 187.35 0.1M
2023-03-30 182.70 186.90 182.10 186.60 0.0M
2023-03-29 175.60 182.10 175.60 180.35 0.1M
2023-03-28 178.20 178.20 174.70 175.65 0.1M
2023-03-27 171.60 173.50 166.60 173.00 0.1M
2023-03-24 173.30 173.30 164.00 165.80 0.1M
2023-03-23 176.80 177.70 175.00 177.40 0.1M
2023-03-22 181.40 181.40 175.40 176.30 0.1M
2023-03-21 176.10 186.20 176.10 181.60 0.1M
2023-03-20 166.60 176.60 166.60 176.35 0.1M
2023-03-17 183.70 185.40 172.30 173.90 0.1M
2023-03-16 178.40 180.55 172.60 176.65 0.1M
2023-03-15 189.60 189.60 177.00 184.45 0.1M
2023-03-14 185.90 194.50 185.90 192.25 0.0M
2023-03-13 197.30 197.30 186.10 191.00 0.1M
2023-03-10 197.40 202.00 195.90 200.50 0.2M
2023-03-09 199.40 205.20 199.40 204.05 0.0M
2023-03-08 192.80 201.40 192.20 200.40 0.1M
2023-03-07 197.60 198.60 192.85 192.85 0.1M
2023-03-06 197.40 198.20 194.10 196.75 0.1M
2023-03-03 194.90 196.50 191.10 195.00 0.1M
2023-03-02 190.30 194.00 187.50 193.45 0.1M
2023-03-01 186.80 189.20 186.80 187.85 0.2M
2023-02-28 183.50 188.90 182.60 188.80 0.0M
2023-02-27 181.40 183.00 181.10 182.05 0.0M
2023-02-24 179.70 182.40 177.90 178.25 0.0M
2023-02-23 175.60 177.40 173.30 176.20 0.0M
2023-02-22 178.40 179.00 175.70 176.90 0.1M
2023-02-21 180.60 181.90 179.00 180.35 0.0M
2023-02-20 181.10 181.90 180.00 180.95 0.0M
2023-02-17 181.90 182.80 179.00 179.80 0.0M
2023-02-16 181.50 184.60 179.40 183.30 0.1M
2023-02-15 180.30 181.20 179.20 179.65 0.5M
2023-02-14 180.40 180.60 177.90 179.40 0.1M
2023-02-13 182.00 183.30 180.40 182.15 0.1M
2023-02-10 179.20 186.10 179.20 184.45 0.1M
2023-02-09 181.50 184.30 177.80 179.60 0.1M
2023-02-08 177.70 185.60 177.00 185.60 0.2M
2023-02-07 167.80 174.90 167.80 173.20 0.1M
2023-02-06 162.20 163.60 160.20 163.25 0.3M
2023-02-03 159.90 163.00 159.90 162.85 0.1M
2023-02-02 165.40 165.40 161.35 161.35 0.2M
2023-02-01 167.90 168.90 165.80 166.15 0.1M
2023-01-31 160.90 164.30 160.50 163.60 0.2M
2023-01-30 156.40 162.30 156.40 162.00 0.3M
2023-01-27 153.10 157.70 152.60 156.80 0.0M
2023-01-26 151.10 153.40 150.10 152.70 0.0M
2023-01-25 152.10 153.50 148.45 148.45 0.0M
2023-01-24 151.80 153.80 151.80 152.95 0.0M
2023-01-23 155.20 155.70 152.90 153.55 0.1M
2023-01-20 153.90 154.20 149.80 151.25 0.1M
2023-01-19 149.40 152.90 146.80 152.65 0.1M
2023-01-18 153.00 154.50 150.90 154.30 0.1M
2023-01-17 150.80 152.60 150.00 152.05 0.1M
2023-01-16 152.80 152.90 150.10 151.40 0.0M
2023-01-13 149.90 152.40 149.90 151.25 0.0M
2023-01-12 146.30 149.20 145.20 148.05 0.1M
2023-01-11 145.10 148.30 144.30 145.25 0.1M
2023-01-10 142.80 145.90 141.50 144.10 0.1M
2023-01-09 151.30 151.30 142.50 144.20 0.1M
2023-01-06 133.70 136.30 132.90 135.05 0.1M
2023-01-05 128.80 132.40 127.70 131.55 0.0M
2023-01-04 130.10 130.60 127.00 129.25 0.1M
2023-01-03 137.30 137.30 133.40 134.55 0.0M