Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/10/2018 7.50p 7.75p 6.51p 7.50p 384379
23/10/2018 7.88p 7.90p 7.26p 7.50p 57360
22/10/2018 7.88p 8.17p 7.52p 7.88p 271030
19/10/2018 8.00p 8.20p 7.67p 7.88p 169796
18/10/2018 8.50p 8.83p 7.55p 8.00p 326610
17/10/2018 8.25p 8.83p 7.88p 8.50p 388115
16/10/2018 6.75p 8.06p 6.75p 7.88p 178637
15/10/2018 7.50p 7.87p 6.15p 6.75p 613077
12/10/2018 8.75p 9.13p 7.07p 7.50p 775103
11/10/2018 8.50p 9.00p 6.10p 8.75p 1091787
10/10/2018 9.50p 10.60p 8.58p 9.25p 897298
09/10/2018 7.75p 10.40p 7.75p 9.50p 1805591
08/10/2018 7.50p 8.65p 7.17p 8.00p 849174
05/10/2018 7.00p 7.70p 6.16p 7.38p 465253
04/10/2018 6.65p 6.65p 6.05p 6.50p 92316
03/10/2018 6.35p 6.70p 6.00p 6.35p 401816
02/10/2018 6.00p 6.89p 6.00p 6.25p 198891
01/10/2018 6.50p 7.13p 6.09p 6.75p 961876
28/09/2018 5.50p 6.44p 5.10p 6.00p 1233126
27/09/2018 5.20p 5.35p 4.85p 5.15p 86568
26/09/2018 5.45p 5.45p 5.05p 5.05p 227381
25/09/2018 4.50p 5.74p 4.50p 5.15p 1049568
24/09/2018 5.00p 5.59p 4.58p 5.25p 814687
21/09/2018 5.15p 5.34p 4.84p 4.93p 238117
20/09/2018 5.38p 5.38p 4.89p 5.00p 163239
19/09/2018 5.20p 5.67p 4.76p 5.25p 671054
18/09/2018 5.00p 5.64p 4.76p 4.83p 289367
17/09/2018 5.09p 5.40p 5.00p 5.00p 125000
14/09/2018 4.63p 5.48p 4.63p 5.00p 68657
13/09/2018 4.61p 5.24p 4.61p 5.00p 449166
12/09/2018 5.18p 5.25p 4.61p 5.25p 114255
11/09/2018 4.58p 5.25p 4.58p 5.25p 58718
10/09/2018 5.25p 5.33p 4.80p 5.10p 313823
07/09/2018 4.60p 5.50p 4.52p 5.10p 744034
06/09/2018 5.00p 5.08p 4.60p 5.00p 303283
05/09/2018 4.65p 4.90p 4.55p 4.75p 393655
04/09/2018 5.10p 5.10p 5.05p 5.05p 100000
03/09/2018 5.00p 5.15p 4.57p 5.00p 232768
31/08/2018 4.65p 4.75p 4.57p 4.75p 62458
30/08/2018 4.61p 5.00p 4.51p 4.75p 460167
29/08/2018 4.80p 5.40p 4.61p 5.00p 106019
28/08/2018 5.00p 5.33p 5.00p 5.33p 75583
24/08/2018 5.89p 5.94p 5.16p 5.50p 272925
23/08/2018 5.75p 6.27p 5.07p 5.75p 547933
22/08/2018 5.32p 5.32p 4.88p 5.00p 9567
21/08/2018 5.35p 5.35p 4.88p 5.00p 31960
20/08/2018 4.88p 5.00p 4.88p 5.00p 16930
17/08/2018 4.57p 5.55p 4.57p 5.25p 9578
16/08/2018 4.86p 5.38p 4.86p 5.15p 199884
15/08/2018 5.00p 5.33p 4.85p 5.28p 130066
14/08/2018 5.80p 6.33p 5.33p 5.75p 140354
13/08/2018 5.50p 5.95p 5.15p 5.75p 512065
10/08/2018 5.00p 5.00p 4.80p 4.85p 290636
09/08/2018 4.55p 4.75p 4.55p 4.75p 135102
08/08/2018 5.00p 5.01p 4.55p 4.75p 794241
07/08/2018 5.47p 5.47p 5.30p 5.30p 25000
06/08/2018 5.20p 5.51p 5.20p 5.40p 8731
03/08/2018 5.00p 5.50p 5.00p 5.25p 437782
02/08/2018 5.20p 5.69p 5.20p 5.38p 52799
01/08/2018 5.74p 5.75p 5.63p 5.63p 47150
31/07/2018 5.75p 5.92p 5.21p 5.63p 50573
30/07/2018 5.73p 5.73p 5.20p 5.63p 125352
27/07/2018 5.80p 5.80p 5.19p 5.63p 171493
26/07/2018 5.21p 5.63p 5.19p 5.63p 98640
25/07/2018 5.19p 5.63p 5.19p 5.63p 2215
24/07/2018 5.75p 5.75p 5.19p 5.63p 341894
23/07/2018 5.50p 5.88p 5.50p 5.88p 140544
20/07/2018 5.50p 5.75p 5.50p 5.75p 30000
19/07/2018 5.50p 6.00p 5.50p 6.00p 149721
18/07/2018 6.05p 6.05p 5.65p 5.80p 246891
17/07/2018 6.09p 6.13p 5.75p 6.13p 221224
16/07/2018 5.56p 6.13p 5.56p 6.13p 153091
13/07/2018 6.15p 6.15p 5.56p 6.13p 52095
12/07/2018 6.19p 6.21p 5.68p 6.13p 309151
11/07/2018 5.68p 6.25p 5.68p 6.13p 82416
10/07/2018 6.32p 6.32p 5.68p 6.13p 99944
09/07/2018 6.16p 6.40p 5.50p 6.13p 1256745
06/07/2018 6.20p 6.25p 5.55p 6.13p 140458
05/07/2018 6.25p 6.25p 5.51p 6.13p 27871
04/07/2018 6.25p 6.25p 6.13p 6.13p 66000
03/07/2018 6.50p 6.50p 5.51p 6.00p 217513
02/07/2018 6.20p 6.41p 5.56p 6.13p 256418
29/06/2018 6.09p 6.09p 6.00p 6.00p 131428
28/06/2018 6.14p 6.20p 5.76p 6.00p 203934
27/06/2018 6.20p 6.20p 5.75p 5.98p 1145569
26/06/2018 7.50p 7.51p 5.10p 5.98p 1628605
25/06/2018 8.00p 9.33p 7.46p 7.75p 270889
22/06/2018 9.10p 9.10p 8.26p 8.75p 62489
21/06/2018 7.61p 8.74p 7.61p 8.25p 153328
20/06/2018 8.00p 8.73p 7.57p 8.00p 326200
19/06/2018 9.12p 9.12p 8.10p 8.75p 113179
18/06/2018 9.50p 10.50p 8.15p 8.75p 289914
15/06/2018 10.15p 10.35p 9.65p 10.25p 110213
14/06/2018 10.33p 10.50p 9.55p 10.50p 254030
13/06/2018 10.50p 10.90p 9.77p 10.25p 548944
12/06/2018 9.25p 10.33p 8.78p 10.00p 398969
11/06/2018 8.35p 9.59p 8.35p 9.25p 202098
08/06/2018 8.35p 9.17p 8.35p 8.63p 260576
07/06/2018 9.00p 9.80p 8.65p 9.25p 552210
06/06/2018 9.00p 10.40p 8.61p 9.75p 1003355
05/06/2018 9.00p 10.92p 7.88p 9.75p 1947760
04/06/2018 6.80p 7.90p 6.50p 7.50p 507204
01/06/2018 6.77p 6.77p 6.26p 6.63p 131212
31/05/2018 7.00p 7.55p 6.15p 6.50p 484770
30/05/2018 6.70p 6.70p 6.33p 6.50p 300489
29/05/2018 7.00p 7.00p 6.17p 6.50p 297136
25/05/2018 6.40p 7.00p 6.21p 6.63p 662053
24/05/2018 5.80p 6.40p 5.64p 5.90p 610800
23/05/2018 5.50p 6.43p 5.05p 6.25p 1018944
22/05/2018 6.10p 6.59p 5.50p 5.75p 720110
21/05/2018 7.00p 7.74p 6.21p 6.65p 3126311
18/05/2018 4.90p 6.38p 4.58p 6.38p 2791464
17/05/2018 4.30p 4.70p 3.58p 4.35p 1050001
16/05/2018 3.40p 3.68p 3.60p 3.60p 0
15/05/2018 3.40p 3.95p 3.20p 3.68p 484261
14/05/2018 3.62p 3.77p 3.10p 3.35p 1820610
11/05/2018 3.50p 3.73p 3.00p 3.50p 1089904
10/05/2018 3.27p 3.27p 3.25p 3.25p 189788
09/05/2018 3.48p 3.48p 3.00p 3.25p 675603
08/05/2018 3.38p 3.50p 3.37p 3.50p 564706
04/05/2018 3.00p 3.50p 3.00p 3.50p 450440
03/05/2018 3.03p 3.50p 3.03p 3.50p 33590
02/05/2018 3.37p 3.50p 3.03p 3.50p 159011
01/05/2018 3.20p 3.50p 3.05p 3.20p 290796
30/04/2018 3.73p 3.75p 3.15p 3.75p 145830
27/04/2018 3.80p 3.80p 3.10p 3.75p 31036
26/04/2018 3.50p 3.85p 3.10p 3.50p 381051
25/04/2018 3.45p 3.50p 3.10p 3.50p 245903
24/04/2018 3.29p 3.90p 2.74p 3.75p 1003910
23/04/2018 3.15p 3.15p 2.96p 3.00p 30896
20/04/2018 2.65p 3.24p 2.65p 2.85p 620820
19/04/2018 2.61p 3.40p 2.50p 3.00p 1566016
18/04/2018 2.80p 3.05p 2.75p 2.75p 1421538
17/04/2018 3.00p 3.08p 2.80p 2.95p 366531
16/04/2018 3.00p 3.17p 3.00p 3.15p 55292
13/04/2018 3.50p 3.50p 3.00p 3.25p 646054
12/04/2018 3.30p 3.90p 3.00p 3.15p 3016621
11/04/2018 5.50p 6.80p 3.67p 3.90p 3482840
10/04/2018 3.30p 6.35p 3.02p 4.95p 4319291
09/04/2018 1.50p 3.00p 1.50p 2.70p 509871
06/04/2018 1.95p 2.25p 1.57p 1.73p 55520
05/04/2018 2.20p 2.42p 2.00p 2.00p 150296
04/04/2018 1.78p 2.14p 1.78p 2.14p 2800
03/04/2018 1.51p 1.94p 1.51p 1.73p 27800
29/03/2018 2.00p 2.00p 2.00p 2.00p 0
28/03/2018 2.00p 2.00p 1.60p 2.00p 185000
27/03/2018 2.42p 2.42p 2.10p 2.25p 5400
26/03/2018 2.25p 2.25p 2.25p 2.25p 0
23/03/2018 2.25p 2.25p 2.25p 2.25p 125000
22/03/2018 2.00p 2.25p 1.53p 2.25p 133724
21/03/2018 2.10p 2.10p 2.00p 2.00p 95238
20/03/2018 2.00p 2.00p 2.00p 2.00p 0
19/03/2018 2.00p 2.20p 1.55p 2.00p 338885
16/03/2018 2.48p 2.25p 2.25p 2.25p 0
15/03/2018 2.48p 2.48p 2.05p 2.25p 100000
14/03/2018 2.20p 2.25p 2.20p 2.25p 10000
13/03/2018 2.21p 2.35p 2.21p 2.35p 2000
12/03/2018 2.55p 2.55p 2.20p 2.35p 176600
09/03/2018 2.47p 2.85p 2.47p 2.75p 212512
08/03/2018 2.00p 2.25p 2.00p 2.25p 93000
07/03/2018 2.32p 2.39p 2.25p 2.25p 117035
06/03/2018 2.32p 2.32p 2.25p 2.25p 8000
05/03/2018 2.31p 2.32p 2.25p 2.25p 1282
02/03/2018 2.32p 2.32p 2.25p 2.25p 5089
01/03/2018 2.00p 2.25p 2.00p 2.25p 34000
28/02/2018 2.32p 2.32p 2.25p 2.25p 1463
27/02/2018 2.50p 2.50p 2.00p 2.25p 110000
26/02/2018 2.75p 2.75p 2.03p 2.25p 84355
23/02/2018 2.75p 2.75p 2.50p 2.50p 1381
22/02/2018 2.07p 2.50p 2.07p 2.50p 44000
21/02/2018 2.05p 2.50p 2.50p 2.50p -121000
20/02/2018 2.05p 2.50p 2.05p 2.50p 141333
19/02/2018 2.07p 2.50p 2.50p 2.50p 0
16/02/2018 2.07p 2.50p 2.50p 2.50p 0
15/02/2018 2.07p 2.50p 2.50p 2.50p 0
14/02/2018 2.07p 2.50p 2.07p 2.50p 6800
13/02/2018 2.85p 2.50p 2.50p 2.50p 0
12/02/2018 2.85p 2.85p 2.11p 2.50p 800
09/02/2018 2.50p 2.50p 2.30p 2.50p 109500
08/02/2018 2.80p 3.05p 3.05p 3.05p 0
07/02/2018 2.80p 3.05p 2.80p 3.05p 122698
06/02/2018 2.81p 3.30p 2.81p 3.30p 18000
05/02/2018 2.95p 3.30p 2.95p 3.30p 31661
02/02/2018 3.10p 3.30p 3.10p 3.30p 484
01/02/2018 2.95p 3.30p 3.30p 3.30p 0
31/01/2018 2.95p 3.30p 2.95p 3.30p 13708
30/01/2018 2.96p 3.30p 2.96p 3.30p 3200
29/01/2018 2.96p 3.30p 2.80p 3.30p 37364
26/01/2018 2.98p 3.40p 3.15p 3.40p 0
25/01/2018 2.98p 3.15p 2.85p 3.15p 105068
24/01/2018 2.98p 3.40p 2.88p 3.40p 62541
23/01/2018 3.33p 3.75p 3.33p 3.40p 320743
22/01/2018 2.85p 3.33p 2.85p 3.15p 37589
19/01/2018 3.33p 3.35p 2.85p 3.15p 178151
18/01/2018 2.60p 3.00p 2.60p 3.00p 200
17/01/2018 2.55p 3.00p 2.55p 3.00p 817
16/01/2018 3.00p 3.39p 2.75p 2.84p 663656
15/01/2018 3.05p 3.05p 2.60p 2.80p 146365
12/01/2018 2.30p 2.86p 2.30p 2.73p 70129
11/01/2018 2.70p 2.92p 2.06p 2.48p 779406

*Close Price adjusted for both dividends and splits