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
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
2nd May 2025 (Fri) 0.1755 0.1755 0.1755 0.1755 67,719
1st May 2025 (Thu) 0.1585 0.1585 0.1585 0.1585 0
30th Apr 2025 (Wed) 0.1585 0.1585 0.1585 0.1585 2,215
29th Apr 2025 (Tue) 0.1635 0.1635 0.1635 0.1635 539
28th Apr 2025 (Mon) 0.1615 0.1615 0.1615 0.1615 129,706
25th Apr 2025 (Fri) 0.1655 0.1655 0.1655 0.1655 963
24th Apr 2025 (Thu) 0.1615 0.1615 0.1615 0.1615 2,162
23rd Apr 2025 (Wed) 0.1675 0.1675 0.1675 0.1675 142,869
22nd Apr 2025 (Tue) 0.166 0.166 0.166 0.166 898,196
21st Apr 2025 (Mon) 0.155 0.155 0.155 0.155 0
18th Apr 2025 (Fri) 0.155 0.155 0.155 0.155 0
17th Apr 2025 (Thu) 0.155 0.155 0.155 0.155 209
16th Apr 2025 (Wed) 0.152 0.152 0.152 0.152 418,933
15th Apr 2025 (Tue) 0.1445 0.1445 0.1445 0.1445 2,596
14th Apr 2025 (Mon) 0.14 0.14 0.14 0.14 287,178
11th Apr 2025 (Fri) 0.1375 0.1375 0.1375 0.1375 186
10th Apr 2025 (Thu) 0.1375 0.1375 0.1375 0.1375 6,532
9th Apr 2025 (Wed) 0.131 0.131 0.131 0.131 3,824
8th Apr 2025 (Tue) 0.14 0.14 0.14 0.14 108,699
FTSE 100 Latest
Value8,837.91
Change26.87