Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/05/2020 0.55p 0.60p 0.55p 0.58p 1600824
15/05/2020 0.55p 0.60p 0.50p 0.55p 4604343
14/05/2020 0.60p 0.60p 0.55p 0.55p 2482574
13/05/2020 0.60p 0.69p 0.55p 0.60p 4452950
12/05/2020 0.50p 0.72p 0.50p 0.60p 20023616
11/05/2020 0.53p 0.54p 0.45p 0.50p 3050048
08/05/2020 0.60p 0.60p 0.47p 0.53p 3667948
07/05/2020 0.60p 0.60p 0.47p 0.53p 3667948
06/05/2020 0.63p 0.65p 0.52p 0.60p 1941508
05/05/2020 0.70p 0.71p 0.57p 0.63p 3861238
04/05/2020 0.68p 0.75p 0.65p 0.70p 1991364
01/05/2020 0.50p 0.69p 0.47p 0.68p 2061783
30/04/2020 0.43p 0.54p 0.40p 0.50p 3101893
29/04/2020 0.43p 0.43p 0.41p 0.43p 313915
28/04/2020 0.43p 0.43p 0.40p 0.43p 20
27/04/2020 0.38p 0.45p 0.37p 0.43p 930292
24/04/2020 0.38p 0.40p 0.35p 0.38p 2009712
23/04/2020 0.40p 0.40p 0.37p 0.38p 904946
22/04/2020 0.43p 0.43p 0.31p 0.40p 9785534
21/04/2020 0.45p 0.45p 0.36p 0.43p 2729048
20/04/2020 0.50p 0.54p 0.42p 0.45p 3571826
17/04/2020 0.50p 0.54p 0.46p 0.50p 593960
16/04/2020 0.50p 0.53p 0.45p 0.50p 595273
15/04/2020 0.50p 0.53p 0.50p 0.50p 784714
14/04/2020 0.50p 0.54p 0.45p 0.50p 626917
13/04/2020 0.55p 0.58p 0.45p 0.48p 2177386
10/04/2020 0.55p 0.58p 0.45p 0.48p 2177386
09/04/2020 0.55p 0.58p 0.45p 0.48p 2177386
08/04/2020 0.55p 0.59p 0.51p 0.55p 1972828
07/04/2020 0.53p 0.58p 0.45p 0.55p 2508318
06/04/2020 0.48p 0.56p 0.46p 0.53p 1723372
03/04/2020 0.48p 0.50p 0.37p 0.48p 3268071
02/04/2020 0.48p 0.50p 0.40p 0.45p 481076
01/04/2020 0.40p 0.50p 0.39p 0.45p 768759
31/03/2020 0.40p 0.44p 0.35p 0.40p 1503543
30/03/2020 0.45p 0.48p 0.36p 0.40p 891153
27/03/2020 0.45p 0.50p 0.40p 0.45p 1904546
26/03/2020 0.45p 0.50p 0.42p 0.48p 757486
25/03/2020 0.43p 0.49p 0.40p 0.45p 2521473
24/03/2020 0.40p 0.45p 0.36p 0.43p 1115349
23/03/2020 0.48p 0.48p 0.35p 0.40p 6057349
20/03/2020 0.40p 0.50p 0.40p 0.48p 3876941
19/03/2020 0.48p 0.59p 0.37p 0.40p 21000564
18/03/2020 0.48p 0.48p 0.47p 0.48p 589662
17/03/2020 0.48p 0.50p 0.45p 0.48p 1633033
16/03/2020 0.53p 0.53p 0.40p 0.48p 7411179
13/03/2020 0.63p 0.63p 0.51p 0.53p 3734604
12/03/2020 0.70p 0.70p 0.60p 0.63p 1397674
11/03/2020 0.70p 0.75p 0.68p 0.70p 875536
10/03/2020 0.70p 0.74p 0.65p 0.70p 1014405
09/03/2020 0.75p 0.75p 0.66p 0.70p 667959
06/03/2020 0.78p 0.80p 0.72p 0.78p 3256444
05/03/2020 0.85p 0.89p 0.73p 0.78p 1193868
04/03/2020 0.75p 0.89p 0.73p 0.85p 7035685
03/03/2020 0.90p 0.90p 0.72p 0.75p 5562059
02/03/2020 0.83p 0.90p 0.72p 0.90p 2568594
28/02/2020 0.85p 0.86p 0.74p 0.83p 2200556
27/02/2020 0.85p 0.89p 0.80p 0.83p 2544328
26/02/2020 0.95p 0.99p 0.80p 0.85p 3028153
25/02/2020 1.03p 1.05p 0.94p 0.95p 2206190
24/02/2020 1.10p 1.10p 0.96p 1.00p 4022362
21/02/2020 1.15p 1.18p 1.01p 1.10p 6489102
20/02/2020 1.18p 1.18p 1.05p 1.15p 9383236
19/02/2020 1.25p 1.38p 1.18p 1.18p 11105368
18/02/2020 0.95p 1.39p 0.90p 1.23p 28460688
17/02/2020 0.93p 0.96p 0.75p 0.95p 6179438
14/02/2020 1.05p 1.10p 0.87p 0.93p 10382188
13/02/2020 1.20p 1.21p 1.05p 1.05p 2371263
12/02/2020 1.25p 1.27p 1.07p 1.20p 4763603
11/02/2020 1.28p 1.47p 1.05p 1.25p 18495730
10/02/2020 0.75p 1.50p 0.72p 1.18p 74154408
07/02/2020 0.65p 0.84p 0.62p 0.75p 19670284
06/02/2020 0.65p 0.67p 0.61p 0.65p 3723793
05/02/2020 0.63p 0.77p 0.63p 0.68p 11794556
04/02/2020 0.68p 0.68p 0.63p 0.63p 1195719
03/02/2020 0.65p 0.68p 0.60p 0.68p 4499707
31/01/2020 0.65p 0.65p 0.63p 0.63p 372349
30/01/2020 0.65p 0.67p 0.63p 0.63p 2143194
29/01/2020 0.65p 0.67p 0.63p 0.65p 1777252
28/01/2020 0.63p 0.67p 0.62p 0.65p 1887489
27/01/2020 0.65p 0.70p 0.62p 0.63p 3825232
24/01/2020 0.65p 0.66p 0.62p 0.65p 808926
23/01/2020 0.65p 0.67p 0.64p 0.65p 1710949
22/01/2020 0.65p 0.66p 0.63p 0.65p 1131526
21/01/2020 0.65p 0.66p 0.63p 0.65p 1609040
20/01/2020 0.65p 0.67p 0.63p 0.65p 4397099
17/01/2020 0.63p 0.66p 0.62p 0.65p 3956860
16/01/2020 0.68p 0.68p 0.63p 0.63p 542850
15/01/2020 0.68p 0.68p 0.63p 0.68p 1062170
14/01/2020 0.68p 0.68p 0.66p 0.68p 2262920
13/01/2020 0.70p 0.70p 0.66p 0.68p 1973487
10/01/2020 0.68p 0.73p 0.66p 0.70p 7197110
09/01/2020 0.68p 0.69p 0.65p 0.68p 556372
08/01/2020 0.68p 0.69p 0.65p 0.68p 2855104
07/01/2020 0.65p 0.68p 0.65p 0.68p 384600
06/01/2020 0.68p 0.68p 0.65p 0.68p 1007480
03/01/2020 0.65p 0.68p 0.65p 0.68p 3911076
02/01/2020 0.65p 0.70p 0.64p 0.68p 4873198
01/01/2020 0.65p 0.67p 0.63p 0.65p 1623518
31/12/2019 0.65p 0.67p 0.63p 0.65p 1623518
30/12/2019 0.66p 0.68p 0.62p 0.65p 2220739
27/12/2019 0.66p 0.67p 0.62p 0.66p 1409021
26/12/2019 0.63p 0.69p 0.63p 0.66p 3056528
25/12/2019 0.63p 0.69p 0.63p 0.66p 3056528
24/12/2019 0.63p 0.69p 0.63p 0.66p 3056528
23/12/2019 0.63p 0.72p 0.62p 0.63p 6393826
20/12/2019 0.63p 0.64p 0.61p 0.63p 372381
19/12/2019 0.63p 0.65p 0.61p 0.63p 3989529
18/12/2019 0.65p 0.70p 0.62p 0.63p 3432044
17/12/2019 0.63p 0.63p 0.61p 0.63p 1822352
16/12/2019 0.63p 0.63p 0.60p 0.63p 2681025
13/12/2019 0.65p 0.65p 0.60p 0.63p 4898940
12/12/2019 0.65p 0.65p 0.60p 0.63p 30845352
11/12/2019 0.63p 0.63p 0.62p 0.63p 254880
10/12/2019 0.63p 0.63p 0.60p 0.63p 1871815
09/12/2019 0.64p 0.66p 0.62p 0.63p 1078775
06/12/2019 0.64p 0.70p 0.60p 0.64p 11632169
05/12/2019 0.65p 0.66p 0.62p 0.64p 17659100
04/12/2019 0.68p 0.71p 0.62p 0.65p 10404214
03/12/2019 1.10p 1.18p 1.05p 1.08p 104589
02/12/2019 1.13p 1.18p 1.03p 1.13p 1734758
29/11/2019 1.25p 1.28p 1.04p 1.13p 1514835
28/11/2019 1.33p 1.38p 1.20p 1.38p 878124
27/11/2019 1.55p 1.55p 1.32p 1.33p 1616222
26/11/2019 1.33p 1.69p 1.14p 1.45p 9192187
25/11/2019 1.20p 1.64p 1.10p 1.33p 13799420
22/11/2019 1.05p 1.28p 1.00p 1.20p 3334975
21/11/2019 1.05p 1.05p 1.04p 1.05p 94952
20/11/2019 1.05p 1.05p 1.00p 1.05p 1077068
19/11/2019 1.08p 1.09p 1.00p 1.05p 578620
18/11/2019 1.03p 1.10p 1.01p 1.10p 46262
15/11/2019 1.03p 1.06p 1.03p 1.05p 471427
14/11/2019 1.03p 1.03p 0.97p 1.03p 204849
13/11/2019 0.98p 1.07p 0.96p 1.03p 1554880
12/11/2019 1.05p 1.05p 0.95p 0.98p 351719
11/11/2019 1.05p 1.05p 1.00p 1.05p 238036
08/11/2019 1.10p 1.10p 1.00p 1.05p 148003
07/11/2019 1.08p 1.09p 1.05p 1.05p 32200
06/11/2019 1.13p 1.13p 1.05p 1.08p 95796
05/11/2019 1.15p 1.15p 1.05p 1.13p 83993
04/11/2019 1.15p 1.15p 1.10p 1.15p 317672
01/11/2019 1.15p 1.15p 1.10p 1.15p 2400
31/10/2019 1.15p 1.15p 1.10p 1.15p 3526
30/10/2019 1.15p 1.15p 1.10p 1.15p 344646
29/10/2019 1.15p 1.15p 1.10p 1.15p 41200
28/10/2019 1.15p 1.15p 1.10p 1.15p 1200
25/10/2019 1.23p 1.23p 1.07p 1.15p 803674
24/10/2019 1.15p 1.19p 1.10p 1.15p 20510
23/10/2019 1.13p 1.15p 1.07p 1.15p 205000
22/10/2019 1.05p 1.16p 1.05p 1.13p 549453
21/10/2019 1.20p 1.20p 1.00p 1.05p 898517
18/10/2019 1.20p 1.20p 1.11p 1.20p 481441
17/10/2019 1.25p 1.26p 1.12p 1.20p 322040
16/10/2019 1.10p 1.28p 1.06p 1.20p 897908
15/10/2019 1.30p 1.30p 1.05p 1.10p 1137291
14/10/2019 1.15p 1.37p 1.15p 1.30p 1192898
11/10/2019 1.55p 1.67p 1.06p 1.15p 2809565
10/10/2019 1.30p 1.68p 1.30p 1.55p 1439614
09/10/2019 1.20p 1.39p 1.10p 1.30p 1960621
08/10/2019 1.20p 1.22p 1.10p 1.20p 639072
07/10/2019 1.03p 1.29p 0.94p 1.20p 2450061
04/10/2019 1.20p 1.20p 0.92p 0.95p 1873249
03/10/2019 1.30p 1.30p 1.07p 1.20p 5769918
02/10/2019 1.55p 1.60p 1.55p 1.55p 299923
01/10/2019 1.65p 1.67p 1.52p 1.55p 683862
30/09/2019 1.65p 1.65p 1.60p 1.65p 400
27/09/2019 1.65p 1.69p 1.60p 1.65p 855819
26/09/2019 1.80p 1.80p 1.61p 1.65p 549353
25/09/2019 1.75p 1.89p 1.72p 1.80p 1086309
24/09/2019 1.65p 1.84p 1.64p 1.75p 2062697
23/09/2019 1.65p 1.68p 1.64p 1.65p 67286
20/09/2019 1.70p 1.75p 1.62p 1.65p 1353808
19/09/2019 1.75p 1.83p 1.62p 1.70p 1016617
18/09/2019 1.90p 1.90p 1.70p 1.75p 921664
17/09/2019 2.00p 2.00p 1.90p 1.90p 415425
16/09/2019 2.00p 2.05p 1.91p 2.00p 209518
13/09/2019 2.05p 2.07p 2.00p 2.00p 692075
12/09/2019 1.80p 2.07p 1.74p 2.05p 1806182
11/09/2019 1.85p 1.90p 1.71p 1.80p 820167
10/09/2019 2.15p 2.15p 1.68p 1.80p 4832184
09/09/2019 2.30p 2.35p 1.91p 2.15p 3696523
06/09/2019 2.10p 2.40p 1.87p 2.30p 3684618
05/09/2019 3.35p 3.35p 1.92p 2.10p 11260933
04/09/2019 3.20p 3.40p 3.11p 3.35p 508464
03/09/2019 3.55p 3.55p 2.86p 3.20p 5389494
02/09/2019 3.70p 3.87p 3.36p 3.55p 2056024
30/08/2019 3.75p 3.83p 3.50p 3.70p 1656052
29/08/2019 3.95p 3.95p 3.50p 3.60p 818906
28/08/2019 3.85p 3.90p 3.56p 3.85p 1191973
27/08/2019 3.95p 3.95p 3.43p 3.70p 1944101
23/08/2019 3.70p 4.03p 3.70p 3.95p 558936
22/08/2019 4.00p 4.00p 3.67p 3.70p 649209
21/08/2019 4.10p 4.10p 3.92p 4.00p 385413
20/08/2019 4.15p 4.24p 3.73p 4.10p 980881
19/08/2019 4.15p 4.30p 3.84p 4.10p 773923
16/08/2019 3.75p 4.34p 3.63p 4.10p 1255622
15/08/2019 3.60p 4.00p 3.60p 3.75p 1550477
14/08/2019 3.75p 3.97p 3.48p 3.60p 4419051
13/08/2019 5.45p 5.45p 5.20p 5.20p 645893
12/08/2019 5.50p 5.60p 5.33p 5.45p 373080

*Close Price adjusted for both dividends and splits