Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tgs Nopec Geoph (0MSJ) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 79.80 79.80 77.50 79.025 99,703
7th Jul 2025 (Mon) 89.45 89.45 87.50 88.35 11,080
4th Jul 2025 (Fri) 89.65 89.65 87.70 89.65 25,645
3rd Jul 2025 (Thu) 87.675 90.375 85.75 90.375 52,594
2nd Jul 2025 (Wed) 81.55 89.375 81.55 89.35 52,874
1st Jul 2025 (Tue) 85.225 85.225 83.30 85.20 84,869
30th Jun 2025 (Mon) 86.875 86.875 85.00 85.875 15,143
27th Jun 2025 (Fri) 87.625 87.625 85.65 87.625 31,557
26th Jun 2025 (Thu) 86.775 88.625 86.775 87.325 50,120
25th Jun 2025 (Wed) 86.65 87.55 84.55 87.125 32,085
24th Jun 2025 (Tue) 88.575 88.575 85.225 86.15 34,742
23rd Jun 2025 (Mon) 88.575 89.425 86.55 88.35 34,124
20th Jun 2025 (Fri) 87.775 87.775 85.75 87.675 30,925
19th Jun 2025 (Thu) 87.05 88.25 85.10 87.275 13,458
18th Jun 2025 (Wed) 89.075 89.075 87.20 88.175 25,543
17th Jun 2025 (Tue) 87.00 88.275 87.00 88.275 19,488
16th Jun 2025 (Mon) 86.00 88.825 86.00 86.675 81,074
13th Jun 2025 (Fri) 87.375 89.775 84.475 86.375 112,435
12th Jun 2025 (Thu) 87.025 88.05 85.05 87.825 35,879
11th Jun 2025 (Wed) 86.175 86.175 84.30 86.175 26,125
10th Jun 2025 (Tue) 83.575 86.075 81.70 86.075 25,716
9th Jun 2025 (Mon) 83.275 83.275 83.275 83.275 0
6th Jun 2025 (Fri) 83.25 83.275 81.40 83.275 22,436
5th Jun 2025 (Thu) 83.575 83.575 81.60 83.575 40,676
4th Jun 2025 (Wed) 82.35 83.25 80.60 83.25 55,174
3rd Jun 2025 (Tue) 80.40 83.15 78.60 80.70 87,273
2nd Jun 2025 (Mon) 83.65 85.625 81.65 84.70 25,164
30th May 2025 (Fri) 84.475 84.80 82.65 83.85 27,417
29th May 2025 (Thu) 84.425 84.425 84.425 84.425 0
28th May 2025 (Wed) 83.275 85.35 81.35 84.425 11,928
27th May 2025 (Tue) 83.00 83.90 81.975 83.90 3,854
26th May 2025 (Mon) 82.00 82.00 82.00 82.00 29,577
23rd May 2025 (Fri) 81.00 81.65 78.925 79.775 7,926
22nd May 2025 (Thu) 83.00 83.00 79.65 79.65 3,592
21st May 2025 (Wed) 82.75 82.75 80.95 81.875 31,627
20th May 2025 (Tue) 83.00 83.175 82.125 82.125 6,271
19th May 2025 (Mon) 84.325 84.325 82.275 82.275 9,417
16th May 2025 (Fri) 81.40 84.725 81.40 84.725 40,513
15th May 2025 (Thu) 86.00 86.00 83.875 84.80 2,014,396
14th May 2025 (Wed) 86.55 87.40 84.75 86.375 57,753
13th May 2025 (Tue) 84.825 85.65 83.00 85.65 86,221
12th May 2025 (Mon) 83.875 85.20 81.85 84.30 103,414
9th May 2025 (Fri) 84.475 84.475 80.55 83.375 91,138
FTSE 100 Latest
Value8,854.18
Change47.65