Tomco Energy (TOM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tomco Energy

Date Open High Low Close* Volume
05/04/2017 8.75p 8.75p 8.13p 8.75p 2629
04/04/2017 9.06p 9.38p 9.06p 9.38p 6371
03/04/2017 8.75p 9.98p 8.75p 9.38p 34368
31/03/2017 9.55p 9.68p 9.13p 9.38p 2957
30/03/2017 9.38p 11.24p 8.75p 10.00p 116389
29/03/2017 10.00p 12.13p 9.69p 10.00p 214602
28/03/2017 12.50p 13.63p 10.00p 11.25p 1050917
27/03/2017 11.50p 11.50p 10.00p 10.63p 36190
24/03/2017 9.75p 11.50p 9.75p 10.94p 40388
23/03/2017 11.53p 11.53p 9.75p 10.63p 4736
22/03/2017 9.75p 10.94p 9.75p 10.94p 17832
21/03/2017 9.75p 11.75p 9.69p 10.63p 61561
20/03/2017 12.50p 12.50p 9.69p 10.63p 7512
17/03/2017 10.00p 11.38p 9.25p 10.94p 88027
16/03/2017 10.63p 11.75p 10.00p 10.63p 159585
15/03/2017 9.58p 10.63p 9.38p 10.00p 15899
14/03/2017 9.99p 11.13p 9.38p 10.63p 140163
13/03/2017 10.50p 10.50p 9.38p 9.38p 19048
10/03/2017 9.88p 10.00p 9.31p 10.00p 0
09/03/2017 9.88p 9.88p 9.13p 9.31p 8000
08/03/2017 9.25p 10.00p 9.25p 10.00p 5146
07/03/2017 8.13p 9.88p 7.63p 9.06p 284539
06/03/2017 8.75p 9.88p 7.75p 9.38p 51031
03/03/2017 8.75p 9.13p 8.15p 8.75p 59627
02/03/2017 9.38p 10.00p 8.90p 9.31p 104042
01/03/2017 8.75p 9.63p 7.81p 9.63p 126585
28/02/2017 7.75p 10.00p 7.75p 10.00p 24660
27/02/2017 8.75p 10.00p 8.75p 10.00p 10111
24/02/2017 8.75p 9.69p 7.75p 8.13p 130867
23/02/2017 9.38p 9.38p 8.75p 9.06p 92790
22/02/2017 10.59p 10.63p 10.59p 10.63p 9327
21/02/2017 9.50p 10.63p 8.75p 10.63p 147839
20/02/2017 10.63p 11.56p 10.46p 11.56p 13604
17/02/2017 10.63p 11.56p 10.46p 11.56p 9334
16/02/2017 10.63p 11.56p 10.46p 11.56p 2528
15/02/2017 9.88p 11.31p 9.46p 11.31p 6212
14/02/2017 10.00p 10.00p 9.00p 9.38p 38880
13/02/2017 11.00p 11.56p 9.38p 11.56p 44000
10/02/2017 10.00p 11.38p 9.73p 11.38p 50512
09/02/2017 11.25p 11.56p 11.25p 11.56p 4000
08/02/2017 9.03p 11.56p 9.03p 11.56p 6481
07/02/2017 11.38p 11.38p 9.46p 11.00p 644
06/02/2017 11.38p 11.38p 11.25p 11.25p 24286
03/02/2017 9.00p 11.38p 9.00p 10.69p 4775
02/02/2017 11.50p 11.50p 9.00p 10.69p 3409
01/02/2017 10.00p 10.94p 8.88p 10.94p 40120
31/01/2017 8.75p 11.75p 8.75p 11.25p 43442
30/01/2017 9.50p 10.94p 9.50p 10.94p 13793
27/01/2017 12.50p 12.50p 10.00p 10.94p 351115
26/01/2017 9.88p 10.25p 9.13p 10.00p 12086
25/01/2017 9.38p 9.88p 9.13p 9.69p 53388
24/01/2017 9.38p 9.38p 9.06p 9.06p 0
23/01/2017 9.38p 9.88p 9.06p 9.38p 38908
20/01/2017 9.60p 9.19p 9.06p 9.06p 0
19/01/2017 9.60p 9.60p 8.96p 9.19p 5816
18/01/2017 9.38p 9.56p 8.96p 9.38p 46006
17/01/2017 8.75p 9.38p 8.75p 9.38p 61357
16/01/2017 9.19p 9.38p 7.63p 9.38p 20262
13/01/2017 8.75p 9.25p 8.21p 8.88p 24544
12/01/2017 8.75p 8.75p 8.13p 8.44p 40856
11/01/2017 9.25p 9.38p 8.39p 9.38p 42051
10/01/2017 9.50p 10.00p 9.31p 10.00p 57007
09/01/2017 8.75p 11.25p 8.25p 9.69p 215900
06/01/2017 8.75p 8.75p 8.13p 8.13p 49340
05/01/2017 8.35p 9.69p 8.30p 9.69p 5254
04/01/2017 11.25p 11.25p 9.38p 9.38p 12029
03/01/2017 11.25p 9.50p 9.44p 9.50p 0
30/12/2016 11.25p 11.25p 8.13p 9.44p 2560
29/12/2016 7.88p 9.44p 7.88p 9.44p 339
28/12/2016 9.88p 9.88p 7.88p 9.38p 19676
23/12/2016 7.50p 9.38p 7.50p 9.38p 320
22/12/2016 8.91p 8.91p 8.44p 8.44p 1200
21/12/2016 8.13p 9.88p 8.13p 9.06p 27048
20/12/2016 8.75p 9.88p 7.50p 9.69p 189117
19/12/2016 7.50p 7.81p 6.95p 7.50p 68441
16/12/2016 8.44p 8.50p 7.50p 8.13p 66661
15/12/2016 8.75p 8.25p 8.25p 8.25p 0
14/12/2016 8.75p 8.75p 8.00p 8.25p 41613
13/12/2016 7.81p 8.13p 7.81p 8.13p 838
12/12/2016 8.75p 8.75p 7.75p 8.56p 60732
09/12/2016 10.25p 10.25p 8.80p 10.00p 3840
08/12/2016 9.75p 10.00p 8.80p 10.00p 2726
07/12/2016 8.25p 9.38p 8.25p 9.38p 52000
06/12/2016 11.25p 11.25p 8.38p 9.38p 87225
05/12/2016 8.75p 9.88p 8.75p 9.69p 59520
02/12/2016 9.88p 9.88p 8.00p 8.13p 13306
01/12/2016 8.13p 10.00p 7.64p 10.00p 46661
30/11/2016 7.58p 9.01p 7.58p 8.75p 61847
29/11/2016 9.16p 9.25p 8.13p 8.13p 82097
28/11/2016 8.75p 9.56p 7.50p 8.75p 139138
25/11/2016 8.63p 10.00p 8.00p 10.00p 206921
24/11/2016 11.25p 12.13p 9.63p 10.50p 929078
23/11/2016 8.75p 10.00p 7.78p 10.00p 101254
22/11/2016 10.00p 10.00p 8.13p 10.00p 186581
21/11/2016 10.63p 11.25p 10.00p 11.25p 2268
18/11/2016 10.00p 11.25p 10.00p 11.25p 40000
17/11/2016 10.63p 11.25p 10.63p 11.25p 280
16/11/2016 12.38p 12.50p 11.25p 11.25p 160000
15/11/2016 10.00p 12.50p 10.00p 11.25p 17892
14/11/2016 11.88p 11.88p 11.25p 11.25p 4126
11/11/2016 10.01p 11.25p 10.01p 11.25p 20400
10/11/2016 10.00p 11.88p 10.00p 11.88p 537
09/11/2016 10.50p 11.88p 10.50p 11.88p 21490
08/11/2016 12.38p 12.38p 11.88p 11.88p 600
07/11/2016 10.50p 11.88p 10.50p 11.88p 157
04/11/2016 10.50p 11.88p 10.41p 11.88p 3674
03/11/2016 12.61p 11.88p 11.88p 11.88p 0
02/11/2016 12.61p 12.61p 11.88p 11.88p 2400
01/11/2016 10.38p 11.88p 11.88p 11.88p 0
31/10/2016 10.38p 12.74p 10.38p 11.88p 4411
28/10/2016 11.30p 12.50p 11.30p 12.50p 144
27/10/2016 13.75p 13.75p 10.08p 12.50p 17867
26/10/2016 11.75p 11.88p 11.25p 11.88p 270940
25/10/2016 10.13p 11.88p 10.13p 11.88p 24215
24/10/2016 11.75p 11.88p 11.74p 11.88p 29917
21/10/2016 11.75p 11.25p 11.25p 11.25p 0
20/10/2016 11.75p 11.75p 10.05p 11.25p 958
19/10/2016 11.75p 11.75p 10.46p 11.25p 4017
18/10/2016 10.50p 11.25p 10.50p 11.25p 2412
17/10/2016 10.50p 11.25p 10.50p 11.25p 301
14/10/2016 11.28p 11.88p 11.28p 11.88p 4925
13/10/2016 11.75p 12.11p 10.13p 11.88p 30704
12/10/2016 12.25p 12.25p 11.25p 11.25p 7104
11/10/2016 11.86p 12.38p 11.86p 11.88p 3403
10/10/2016 11.25p 11.88p 11.25p 11.25p 0
07/10/2016 11.25p 12.19p 10.63p 11.88p 100818
06/10/2016 10.00p 10.63p 10.00p 10.63p 3564
05/10/2016 10.13p 10.63p 10.00p 10.63p 17724
04/10/2016 10.13p 11.25p 10.13p 11.25p 285
03/10/2016 10.00p 11.25p 10.00p 11.25p 1600
30/09/2016 10.00p 11.25p 10.00p 11.25p 42800
29/09/2016 10.25p 11.25p 10.25p 11.25p 1928
28/09/2016 10.25p 11.25p 10.25p 11.25p 1775
27/09/2016 10.63p 11.25p 10.63p 11.25p 4027
26/09/2016 11.88p 11.88p 11.25p 11.25p 108
23/09/2016 11.88p 12.00p 11.25p 11.25p 18000
22/09/2016 8.75p 11.56p 11.25p 11.56p 0
21/09/2016 8.75p 11.25p 8.75p 11.25p 250017
20/09/2016 10.63p 10.94p 10.00p 10.63p 68955
19/09/2016 11.94p 12.50p 10.55p 12.50p 9672
16/09/2016 12.13p 12.13p 10.39p 11.88p 4516
15/09/2016 12.50p 12.50p 10.39p 11.88p 11252
14/09/2016 10.29p 11.88p 10.13p 11.88p 19200
13/09/2016 11.30p 13.12p 11.25p 11.25p 42516
12/09/2016 12.50p 13.74p 12.19p 12.50p 110389
09/09/2016 15.00p 15.23p 13.75p 13.75p 129248
08/09/2016 16.13p 16.13p 12.53p 14.06p 334317
07/09/2016 13.75p 16.00p 12.91p 13.75p 114905
06/09/2016 15.00p 16.13p 12.91p 13.75p 723340
05/09/2016 11.25p 16.13p 11.25p 13.75p 578250
02/09/2016 11.25p 13.63p 10.46p 10.94p 3613704
01/09/2016 10.01p 12.12p 10.01p 11.25p 205665
31/08/2016 13.38p 13.38p 10.75p 11.25p 19221
30/08/2016 13.63p 13.63p 12.50p 12.50p 45797
26/08/2016 15.00p 15.00p 12.50p 13.12p 36060
25/08/2016 13.50p 13.75p 13.38p 13.75p 28290
24/08/2016 13.44p 13.44p 10.15p 11.25p 61780
23/08/2016 13.75p 14.38p 13.75p 14.38p 1027
22/08/2016 12.50p 13.75p 12.50p 13.75p 3353
19/08/2016 13.75p 14.38p 13.75p 14.38p 2734
18/08/2016 15.28p 15.28p 12.50p 14.38p 40608
17/08/2016 13.65p 14.38p 13.12p 13.12p 0
16/08/2016 13.65p 14.38p 13.44p 14.38p 10320
15/08/2016 13.65p 15.63p 13.65p 15.63p 6375
12/08/2016 15.00p 15.00p 13.60p 13.75p 44059
11/08/2016 15.00p 15.63p 14.38p 14.38p 848
10/08/2016 12.06p 15.00p 12.06p 13.75p 41004
09/08/2016 11.48p 13.12p 11.48p 13.12p 800
08/08/2016 11.48p 13.12p 13.12p 13.12p 0
05/08/2016 11.48p 13.12p 11.48p 13.12p 70
04/08/2016 12.50p 12.50p 11.60p 12.50p 75236
03/08/2016 12.88p 14.38p 12.64p 13.75p 13631
02/08/2016 12.64p 13.75p 12.64p 13.75p 2504
01/08/2016 14.38p 14.38p 13.75p 13.75p 348
29/07/2016 12.65p 13.75p 12.65p 13.75p 8000
28/07/2016 13.12p 13.75p 13.12p 13.75p 456
27/07/2016 13.14p 13.75p 13.14p 13.75p 3600
26/07/2016 13.75p 14.38p 13.75p 13.75p 8143
25/07/2016 13.45p 14.38p 13.45p 14.38p 7216
22/07/2016 11.70p 15.36p 11.25p 14.38p 61133
21/07/2016 15.00p 15.00p 15.00p 15.00p 2320
20/07/2016 12.55p 15.00p 15.00p 15.00p 0
19/07/2016 12.55p 15.00p 12.55p 15.00p 800
18/07/2016 15.50p 16.88p 13.75p 16.25p 252051
15/07/2016 12.86p 15.00p 15.00p 15.00p 0
14/07/2016 12.86p 15.00p 15.00p 15.00p 0
13/07/2016 12.86p 15.00p 12.86p 15.00p 11766
12/07/2016 13.25p 16.25p 13.25p 14.38p 214982
11/07/2016 12.94p 15.63p 12.94p 15.63p 13155
08/07/2016 15.13p 15.63p 14.38p 15.63p 0
07/07/2016 15.13p 15.13p 14.38p 14.38p 800
06/07/2016 13.75p 16.00p 13.75p 14.38p 109965
05/07/2016 12.94p 13.12p 12.94p 13.12p 800
04/07/2016 13.60p 13.60p 12.81p 13.12p 7722
01/07/2016 11.88p 12.50p 11.88p 12.50p 321
30/06/2016 12.81p 13.75p 12.81p 13.12p 1112
29/06/2016 13.74p 13.74p 12.60p 13.12p 8457
28/06/2016 13.60p 13.12p 13.12p 13.12p 0
27/06/2016 13.60p 13.60p 13.12p 13.12p 1752
24/06/2016 11.88p 13.12p 11.88p 12.50p 15023

*Close Price adjusted for both dividends and splits