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
3rd Jul 2025 (Thu) 0.34 0.34 0.34 0.34 52,817
2nd Jul 2025 (Wed) 0.34 0.34 0.34 0.34 27,701
1st Jul 2025 (Tue) 0.317 0.317 0.317 0.317 4,086
30th Jun 2025 (Mon) 0.306 0.306 0.306 0.306 17,267
27th Jun 2025 (Fri) 0.311 0.311 0.311 0.311 7,199
26th Jun 2025 (Thu) 0.317 0.317 0.317 0.317 30,179
25th Jun 2025 (Wed) 0.301 0.301 0.301 0.301 14,800
24th Jun 2025 (Tue) 0.29 0.29 0.29 0.29 12,015
23rd Jun 2025 (Mon) 0.284 0.284 0.284 0.284 57,128
20th Jun 2025 (Fri) 0.287 0.287 0.287 0.287 14,885
19th Jun 2025 (Thu) 0.283 0.283 0.283 0.283 42,052
18th Jun 2025 (Wed) 0.307 0.307 0.307 0.307 46,252
17th Jun 2025 (Tue) 0.286 0.286 0.286 0.286 6,747
16th Jun 2025 (Mon) 0.279 0.279 0.279 0.279 11,994
13th Jun 2025 (Fri) 0.274 0.274 0.274 0.274 89,838
12th Jun 2025 (Thu) 0.294 0.294 0.294 0.294 77,414
11th Jun 2025 (Wed) 0.258 0.258 0.258 0.258 1,503,972
10th Jun 2025 (Tue) 0.32 0.32 0.32 0.32 208,947
9th Jun 2025 (Mon) 0.353 0.353 0.353 0.353 83,882
6th Jun 2025 (Fri) 0.41 0.41 0.41 0.41 26,088
5th Jun 2025 (Thu) 0.429 0.429 0.429 0.429 283,015
4th Jun 2025 (Wed) 0.428 0.428 0.428 0.428 244,921
3rd Jun 2025 (Tue) 0.35 0.35 0.35 0.35 63,633
2nd Jun 2025 (Mon) 0.311 0.311 0.311 0.311 3,236
30th May 2025 (Fri) 0.318 0.318 0.318 0.318 3,836
29th May 2025 (Thu) 0.313 0.313 0.313 0.313 55,128
28th May 2025 (Wed) 0.291 0.291 0.291 0.291 72,549
27th May 2025 (Tue) 0.314 0.314 0.314 0.314 107,416
26th May 2025 (Mon) 0.33 0.33 0.33 0.33 17,020
23rd May 2025 (Fri) 0.324 0.324 0.324 0.324 66,932
22nd May 2025 (Thu) 0.333 0.333 0.333 0.333 618,189
21st May 2025 (Wed) 0.309 0.309 0.309 0.309 68,732
20th May 2025 (Tue) 0.28 0.28 0.28 0.28 59,177
19th May 2025 (Mon) 0.254 0.254 0.254 0.254 105,540
16th May 2025 (Fri) 0.236 0.236 0.236 0.236 137,882
15th May 2025 (Thu) 0.242 0.242 0.242 0.242 267,332
14th May 2025 (Wed) 0.24 0.24 0.24 0.24 511,289
13th May 2025 (Tue) 0.232 0.232 0.232 0.232 239,360
12th May 2025 (Mon) 0.21 0.21 0.21 0.21 19,006
9th May 2025 (Fri) 0.202 0.202 0.202 0.202 321,703
8th May 2025 (Thu) 0.217 0.217 0.217 0.217 562,921
7th May 2025 (Wed) 0.209 0.209 0.209 0.209 539,353
6th May 2025 (Tue) 0.1805 0.1805 0.1805 0.1805 543
5th May 2025 (Mon) 0.179 0.179 0.179 0.179 76,986
FTSE 100 Latest
Value8,790.95
Change-32.25