Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/06/2016 11.75p 13.33p 11.75p 12.50p 37610
22/06/2016 15.00p 15.00p 12.64p 13.12p 12001
21/06/2016 12.64p 13.12p 12.64p 13.12p 1200
20/06/2016 12.64p 13.12p 12.64p 13.12p 1000
17/06/2016 12.50p 13.75p 12.50p 13.75p 414
16/06/2016 11.65p 13.47p 11.65p 13.12p 8354
15/06/2016 11.63p 13.75p 11.63p 11.88p 48113
14/06/2016 13.33p 13.33p 11.63p 11.88p 9966
13/06/2016 14.38p 15.00p 15.00p 15.00p 0
10/06/2016 14.38p 15.63p 14.38p 15.00p 9756
09/06/2016 16.25p 16.25p 14.52p 15.31p 47438
08/06/2016 18.75p 18.75p 15.38p 15.63p 136048
07/06/2016 17.75p 17.75p 15.70p 16.25p 73687
06/06/2016 17.75p 17.75p 16.88p 16.88p 1127
03/06/2016 15.28p 18.44p 15.28p 16.88p 172810
02/06/2016 17.50p 19.25p 15.28p 16.88p 22292
01/06/2016 19.38p 19.38p 17.73p 19.38p 2002
31/05/2016 17.78p 19.38p 17.78p 19.38p 240
27/05/2016 19.38p 19.71p 18.49p 19.38p 12734
26/05/2016 20.31p 20.31p 18.44p 19.38p 75029
25/05/2016 18.75p 20.50p 18.67p 20.00p 73301
24/05/2016 21.25p 21.25p 17.01p 17.50p 50242
23/05/2016 22.50p 26.50p 16.56p 17.50p 717012
20/05/2016 20.00p 22.50p 19.00p 20.63p 125421
19/05/2016 17.50p 19.56p 15.26p 18.75p 300757
18/05/2016 20.00p 20.00p 15.00p 17.50p 53529
17/05/2016 15.50p 17.75p 15.50p 17.50p 10989
16/05/2016 16.25p 17.50p 16.25p 17.50p 655
13/05/2016 16.25p 19.38p 16.25p 16.88p 82177
12/05/2016 16.24p 16.24p 14.38p 14.38p 3640
11/05/2016 15.00p 15.00p 11.25p 13.12p 115444
10/05/2016 15.63p 15.63p 12.50p 13.12p 6703
09/05/2016 15.55p 15.75p 15.08p 15.63p 12474
06/05/2016 15.62p 15.62p 13.12p 14.38p 10870
05/05/2016 11.88p 13.12p 13.12p 13.12p 0
04/05/2016 11.88p 13.12p 11.56p 13.12p 15714
03/05/2016 14.88p 15.61p 13.12p 13.12p 13808
29/04/2016 14.88p 14.88p 13.12p 13.12p 2676
28/04/2016 14.38p 14.88p 13.12p 13.12p 4362
27/04/2016 14.30p 14.49p 12.50p 12.50p 5520
26/04/2016 12.50p 14.38p 11.25p 12.50p 74969
25/04/2016 15.00p 15.43p 13.12p 14.38p 57671
22/04/2016 13.75p 14.75p 13.12p 14.38p 66469
21/04/2016 15.00p 17.50p 12.50p 13.75p 243964
20/04/2016 16.45p 18.75p 16.45p 18.75p 80
19/04/2016 17.50p 18.75p 18.75p 18.75p 0
18/04/2016 17.50p 18.75p 17.50p 18.75p 334
15/04/2016 17.50p 18.75p 17.50p 18.75p 30
14/04/2016 20.63p 20.63p 16.25p 18.75p 11271
13/04/2016 19.06p 19.38p 18.13p 18.13p 8053
12/04/2016 17.50p 18.75p 17.50p 18.75p 1600
11/04/2016 20.25p 20.74p 16.25p 18.75p 22795
08/04/2016 20.50p 20.50p 18.13p 19.38p 16990
07/04/2016 17.50p 18.74p 16.25p 18.13p 143533
06/04/2016 16.25p 20.13p 13.75p 16.25p 258511
05/04/2016 14.88p 15.00p 12.65p 15.00p 20548
04/04/2016 12.51p 15.00p 12.50p 14.38p 9399
01/04/2016 11.38p 12.50p 11.38p 12.50p 1618
31/03/2016 12.50p 13.12p 11.38p 12.50p 44604
30/03/2016 15.00p 15.00p 12.00p 14.38p 47994
29/03/2016 16.25p 16.25p 11.26p 13.75p 153991
24/03/2016 16.26p 17.50p 16.26p 17.50p 79
23/03/2016 16.26p 17.50p 16.26p 17.50p 208
22/03/2016 16.26p 17.50p 16.26p 17.50p 82
21/03/2016 17.87p 17.87p 16.26p 17.50p 3109
18/03/2016 15.25p 16.88p 16.88p 16.88p 0
17/03/2016 15.25p 18.13p 15.01p 16.88p 3320
16/03/2016 16.25p 17.50p 16.25p 17.50p 80
15/03/2016 15.00p 17.50p 16.88p 17.50p 0
14/03/2016 15.00p 18.13p 15.00p 16.88p 1096
11/03/2016 16.26p 17.50p 16.26p 17.50p 840
10/03/2016 15.25p 17.85p 15.25p 17.50p 1114
09/03/2016 15.25p 17.50p 15.25p 17.50p 8
08/03/2016 18.46p 18.46p 17.50p 17.50p 748
07/03/2016 16.25p 18.50p 15.25p 18.13p 35455
04/03/2016 15.00p 17.25p 15.00p 16.25p 22580
03/03/2016 16.26p 17.50p 17.50p 17.50p 0
02/03/2016 16.26p 17.50p 16.26p 17.50p 440
01/03/2016 16.26p 17.50p 16.26p 17.50p 411
29/02/2016 17.38p 17.50p 17.38p 17.50p 6524
26/02/2016 16.26p 17.50p 16.26p 17.50p 2000
25/02/2016 15.25p 17.50p 15.25p 17.50p 22000
24/02/2016 16.25p 16.26p 15.63p 15.63p 27148
23/02/2016 16.26p 17.75p 16.26p 17.50p 5084
22/02/2016 17.50p 19.38p 17.50p 19.38p 16341
19/02/2016 19.19p 20.00p 20.00p 20.00p 0
18/02/2016 19.19p 20.00p 20.00p 20.00p 0
17/02/2016 19.19p 20.00p 17.51p 20.00p 1352
16/02/2016 18.75p 20.00p 20.00p 20.00p 0
15/02/2016 18.75p 20.00p 17.51p 20.00p 2216
12/02/2016 19.19p 20.00p 19.19p 20.00p 459
11/02/2016 16.26p 20.00p 20.00p 20.00p 0
10/02/2016 16.26p 20.00p 16.26p 20.00p 280
09/02/2016 16.26p 19.38p 16.26p 19.38p 12
08/02/2016 19.38p 19.38p 16.26p 19.38p 951
05/02/2016 16.26p 19.38p 16.26p 19.38p 790
04/02/2016 16.25p 19.38p 16.25p 19.38p 40100
03/02/2016 17.93p 19.38p 16.88p 16.88p 636
02/02/2016 18.50p 19.38p 19.38p 19.38p 0
01/02/2016 18.50p 19.38p 18.44p 19.38p 1138
29/01/2016 21.25p 21.25p 18.50p 19.38p 6037
28/01/2016 18.50p 18.75p 18.50p 18.75p 1081
27/01/2016 16.25p 18.75p 15.63p 18.75p 31919
26/01/2016 17.51p 20.63p 17.50p 19.38p 1792
25/01/2016 21.25p 21.25p 18.75p 19.38p 66701
22/01/2016 16.25p 18.75p 15.88p 18.75p 40800
21/01/2016 13.87p 15.63p 13.87p 15.00p 12204
20/01/2016 13.87p 15.00p 13.76p 15.00p 279
19/01/2016 15.75p 15.75p 13.87p 15.00p 1627
18/01/2016 15.00p 15.80p 15.00p 15.00p 58394
15/01/2016 16.25p 16.88p 16.25p 16.88p 3920
14/01/2016 18.00p 18.00p 16.56p 17.50p 605
13/01/2016 16.26p 18.00p 16.26p 17.50p 4091
12/01/2016 18.75p 18.75p 16.88p 17.50p 1857
11/01/2016 18.75p 18.75p 16.88p 16.88p 611
08/01/2016 16.25p 16.88p 16.25p 16.25p 0
07/01/2016 16.25p 16.88p 16.25p 16.88p 400
06/01/2016 15.01p 16.88p 16.88p 16.88p 0
05/01/2016 15.01p 16.88p 15.01p 16.88p 1440
04/01/2016 15.00p 16.88p 13.75p 16.88p 75668
31/12/2015 15.00p 16.88p 16.25p 16.88p 0
30/12/2015 15.00p 16.60p 15.00p 16.25p 14164
29/12/2015 18.75p 18.75p 16.75p 16.88p 4000
24/12/2015 15.00p 16.88p 16.25p 16.88p 0
23/12/2015 15.00p 16.88p 15.00p 16.25p 8800
22/12/2015 17.50p 17.50p 16.88p 16.88p 557
21/12/2015 17.50p 17.50p 16.88p 16.88p 2000
18/12/2015 15.63p 18.13p 15.63p 16.88p 50417
17/12/2015 17.50p 18.13p 17.50p 18.13p 8000
16/12/2015 18.13p 18.13p 17.50p 17.50p 13639
15/12/2015 18.13p 17.50p 17.50p 17.50p 0
14/12/2015 18.13p 18.13p 16.26p 17.50p 2576
11/12/2015 16.26p 17.50p 16.26p 17.50p 4800
10/12/2015 17.50p 17.50p 17.50p 17.50p 0
09/12/2015 17.50p 18.74p 16.25p 17.50p 31242
08/12/2015 17.50p 20.00p 16.56p 18.13p 60127
07/12/2015 19.30p 20.00p 17.75p 20.00p 7479
04/12/2015 16.25p 18.13p 16.25p 18.13p 33192
03/12/2015 18.13p 19.38p 18.13p 19.38p 1346
02/12/2015 17.50p 18.13p 17.50p 18.13p 24398
01/12/2015 17.51p 19.38p 17.51p 19.38p 3287
30/11/2015 17.51p 20.63p 20.63p 20.63p 0
27/11/2015 17.51p 20.63p 18.75p 20.63p 0
26/11/2015 17.51p 18.75p 17.51p 18.75p 264
25/11/2015 20.63p 20.63p 20.63p 20.63p 0
24/11/2015 20.63p 20.63p 20.63p 20.63p 497
23/11/2015 17.51p 20.63p 17.51p 20.63p 1034
20/11/2015 20.63p 21.25p 20.63p 21.25p 27
19/11/2015 19.63p 20.63p 20.63p 20.63p 0
18/11/2015 19.63p 20.63p 19.63p 20.63p 6845
17/11/2015 19.63p 20.63p 19.63p 20.63p 3183
16/11/2015 18.31p 20.63p 17.63p 20.63p 1798
13/11/2015 18.88p 19.75p 18.88p 19.38p 19707
12/11/2015 20.00p 21.88p 20.00p 21.88p 20400
11/11/2015 20.18p 21.25p 20.18p 21.25p 13400
10/11/2015 20.26p 21.88p 20.26p 21.25p 3710
09/11/2015 21.39p 21.88p 21.88p 21.88p 0
06/11/2015 21.39p 21.88p 20.00p 21.88p 4006
05/11/2015 22.13p 23.00p 20.00p 21.88p 4843
04/11/2015 19.38p 20.63p 19.38p 20.00p 4000
03/11/2015 21.12p 21.12p 19.30p 20.63p 8710
02/11/2015 18.40p 20.00p 18.75p 20.00p 0
30/10/2015 18.40p 18.75p 18.40p 18.75p 119
29/10/2015 21.15p 21.15p 18.75p 20.63p 1966
28/10/2015 21.75p 20.63p 20.00p 20.63p 0
27/10/2015 21.75p 20.00p 20.00p 20.00p 0
26/10/2015 21.75p 21.75p 18.75p 20.00p 1173
23/10/2015 22.25p 22.25p 20.00p 20.00p 37600
22/10/2015 19.30p 20.00p 20.00p 20.00p 0
21/10/2015 19.30p 20.00p 20.00p 20.00p 0
20/10/2015 19.30p 20.00p 19.30p 20.00p 44
19/10/2015 20.90p 19.38p 19.38p 19.38p 0
16/10/2015 20.90p 20.00p 19.38p 19.38p 0
15/10/2015 20.90p 20.00p 19.38p 20.00p 0
14/10/2015 20.90p 20.90p 19.38p 19.38p 2000
13/10/2015 21.12p 20.63p 19.38p 19.38p 0
12/10/2015 21.12p 21.12p 19.38p 20.63p 5360
09/10/2015 17.81p 19.38p 16.88p 19.38p 5351
08/10/2015 18.75p 19.38p 18.63p 19.38p 26400
07/10/2015 20.00p 20.63p 20.00p 20.63p 0
06/10/2015 20.00p 22.13p 16.88p 20.00p 35074
05/10/2015 19.00p 21.88p 19.00p 21.88p 10480
02/10/2015 19.00p 21.88p 21.88p 21.88p 0
01/10/2015 19.00p 21.88p 18.76p 21.88p 1503
30/09/2015 19.00p 21.88p 19.00p 21.88p 1579
29/09/2015 21.86p 21.88p 21.88p 21.88p 0
28/09/2015 21.86p 21.88p 21.88p 21.88p 0
25/09/2015 21.86p 21.88p 20.63p 21.88p 6400
24/09/2015 18.81p 20.63p 18.81p 20.63p 5989
23/09/2015 18.75p 21.88p 18.75p 21.88p 200
22/09/2015 18.81p 21.88p 18.81p 21.88p 521
21/09/2015 22.81p 21.88p 21.88p 21.88p 0
18/09/2015 22.81p 22.81p 18.75p 21.88p 4003
17/09/2015 19.00p 21.88p 19.00p 21.88p 640
16/09/2015 20.63p 21.88p 19.00p 21.88p 4407
15/09/2015 20.50p 24.25p 20.00p 21.88p 20446
14/09/2015 21.25p 22.81p 20.63p 20.63p 17611
11/09/2015 22.75p 23.13p 23.13p 23.13p 0
10/09/2015 22.75p 23.13p 22.75p 23.13p 1200
09/09/2015 22.75p 23.13p 22.75p 23.13p 363

*Close Price adjusted for both dividends and splits