Close
Company Search
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!

Teixeira Duarte (0N1O) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 0.566 0.566 0.566 0.566 296,221
16th Sep 2025 (Tue) 0.572 0.572 0.572 0.572 200,025
15th Sep 2025 (Mon) 0.572 0.572 0.572 0.572 347,129
12th Sep 2025 (Fri) 0.538 0.538 0.538 0.538 281,596
11th Sep 2025 (Thu) 0.516 0.516 0.516 0.516 517,073
10th Sep 2025 (Wed) 0.447 0.447 0.447 0.447 97,415
9th Sep 2025 (Tue) 0.44 0.44 0.44 0.44 7,418
8th Sep 2025 (Mon) 0.461 0.461 0.461 0.461 18,898
5th Sep 2025 (Fri) 0.443 0.443 0.443 0.443 32,329
4th Sep 2025 (Thu) 0.467 0.467 0.467 0.467 38,756
3rd Sep 2025 (Wed) 0.425 0.425 0.425 0.425 21,256
2nd Sep 2025 (Tue) 0.416 0.416 0.416 0.416 15,473
1st Sep 2025 (Mon) 0.431 0.431 0.431 0.431 59,954
29th Aug 2025 (Fri) 0.413 0.413 0.413 0.413 28,916
28th Aug 2025 (Thu) 0.417 0.417 0.417 0.417 42,528
27th Aug 2025 (Wed) 0.429 0.429 0.429 0.429 23,052
26th Aug 2025 (Tue) 0.426 0.426 0.426 0.426 342,281
25th Aug 2025 (Mon) 0.504 0.504 0.504 0.504 0
22nd Aug 2025 (Fri) 0.504 0.504 0.504 0.504 3,405
21st Aug 2025 (Thu) 0.508 0.508 0.508 0.508 84,309
20th Aug 2025 (Wed) 0.544 0.544 0.544 0.544 26,855
19th Aug 2025 (Tue) 0.552 0.552 0.552 0.552 17,738
18th Aug 2025 (Mon) 0.548 0.548 0.548 0.548 64,955
15th Aug 2025 (Fri) 0.532 0.532 0.532 0.532 8,665
14th Aug 2025 (Thu) 0.53 0.53 0.53 0.53 115,050
13th Aug 2025 (Wed) 0.544 0.544 0.544 0.544 201,813
12th Aug 2025 (Tue) 0.512 0.512 0.512 0.512 46,200
11th Aug 2025 (Mon) 0.504 0.504 0.504 0.504 20,433
8th Aug 2025 (Fri) 0.485 0.485 0.485 0.485 32,345
7th Aug 2025 (Thu) 0.53 0.53 0.53 0.53 32,647
6th Aug 2025 (Wed) 0.526 0.526 0.526 0.526 222,383
5th Aug 2025 (Tue) 0.508 0.508 0.508 0.508 241,384
4th Aug 2025 (Mon) 0.45 0.45 0.45 0.45 153,238
1st Aug 2025 (Fri) 0.40 0.40 0.40 0.40 65,577
31st Jul 2025 (Thu) 0.401 0.401 0.401 0.401 22,860
30th Jul 2025 (Wed) 0.399 0.399 0.399 0.399 28,484
29th Jul 2025 (Tue) 0.395 0.395 0.395 0.395 58,260
28th Jul 2025 (Mon) 0.391 0.391 0.391 0.391 45,927
25th Jul 2025 (Fri) 0.386 0.386 0.386 0.386 21,793
24th Jul 2025 (Thu) 0.388 0.388 0.388 0.388 2,797
23rd Jul 2025 (Wed) 0.382 0.382 0.382 0.382 3,067
22nd Jul 2025 (Tue) 0.389 0.389 0.389 0.389 7,246
21st Jul 2025 (Mon) 0.388 0.388 0.388 0.388 9,655
18th Jul 2025 (Fri) 0.39 0.39 0.39 0.39 35,211
FTSE 100 Latest
Value9,216.97
Change8.60