Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Watch Plant Health Care (PHC) by Steve Moore in ShareProphets
- Avoid Mobile Tornado Group (MBT) by Steve Moore in ShareProphets
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Unilever (ULVR) by Mark David Hartley in The Motley Fool
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Long Term Buy BP (BP.) by Harvey Jones in The Motley Fool
- Buy Bank of Georgia Group (BGEO) by Royston Wild in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Royston Wild in The Motley Fool
- Buy Greencoat UK Wind (UKW) by Royston Wild in The Motley Fool
- Equal Weight Schroders (SDR) by Morgan Stanley
- Equal Weight Informa (INF) by Morgan Stanley
- Buy Renishaw (RSW) by UBS
- Buy Aviva (AV.) by Charlie Keough in The Motley Fool
- Buy W.A.G Payment Solutions (WPS) by Deutsche Bank
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Buy DotDigital Group (DOTD) by Deutsche Bank
- Hold Cerillion (CER) by Deutsche Bank
- Hold WH Smith (SMWH) by Deutsche Bank
Tomco Energy (TOM) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/01/2018 | 3.00p | 3.50p | 3.00p | 3.50p | 8200 |
| 09/01/2018 | 3.00p | 3.50p | 3.00p | 3.50p | 40000 |
| 08/01/2018 | 3.72p | 4.05p | 3.05p | 3.75p | 15204 |
| 05/01/2018 | 3.75p | 3.75p | 3.50p | 3.50p | 26506 |
| 04/01/2018 | 3.03p | 3.85p | 3.03p | 3.50p | 13200 |
| 03/01/2018 | 3.50p | 3.95p | 3.25p | 3.25p | 54810 |
| 02/01/2018 | 3.50p | 3.75p | 3.50p | 3.75p | 10000 |
| 29/12/2017 | 3.20p | 4.00p | 4.00p | 4.00p | 0 |
| 28/12/2017 | 3.20p | 4.00p | 3.20p | 4.00p | 2400 |
| 27/12/2017 | 3.53p | 4.00p | 4.00p | 4.00p | 0 |
| 22/12/2017 | 3.53p | 4.00p | 4.00p | 4.00p | 0 |
| 21/12/2017 | 3.53p | 4.00p | 3.53p | 4.00p | 200 |
| 20/12/2017 | 3.50p | 4.00p | 3.50p | 4.00p | 130600 |
| 19/12/2017 | 3.75p | 4.00p | 4.00p | 4.00p | 0 |
| 18/12/2017 | 3.75p | 4.00p | 3.75p | 4.00p | 0 |
| 15/12/2017 | 3.75p | 4.00p | 3.50p | 3.75p | 111185 |
| 14/12/2017 | 3.75p | 4.00p | 3.75p | 4.00p | 85967 |
| 13/12/2017 | 4.00p | 4.00p | 3.85p | 3.88p | 135000 |
| 12/12/2017 | 4.00p | 4.50p | 4.50p | 4.50p | 0 |
| 11/12/2017 | 4.00p | 4.50p | 4.00p | 4.50p | 4200 |
| 08/12/2017 | 3.65p | 4.90p | 3.65p | 4.50p | 23200 |
| 07/12/2017 | 4.90p | 4.50p | 4.50p | 4.50p | 0 |
| 06/12/2017 | 4.90p | 4.90p | 4.50p | 4.50p | 200 |
| 05/12/2017 | 3.65p | 4.50p | 4.50p | 4.50p | 0 |
| 04/12/2017 | 3.65p | 4.50p | 4.50p | 4.50p | 0 |
| 01/12/2017 | 3.65p | 4.75p | 3.65p | 4.50p | 246031 |
| 30/11/2017 | 3.65p | 4.00p | 4.00p | 4.00p | -800 |
| 29/11/2017 | 3.65p | 4.00p | 3.65p | 4.00p | 800 |
| 28/11/2017 | 4.00p | 4.00p | 3.60p | 4.00p | 56600 |
| 27/11/2017 | 5.28p | 5.28p | 4.25p | 4.25p | 25000 |
| 24/11/2017 | 5.28p | 5.28p | 4.60p | 5.00p | 80500 |
| 23/11/2017 | 5.10p | 5.10p | 4.58p | 5.00p | 37000 |
| 22/11/2017 | 6.10p | 5.75p | 5.75p | 5.75p | 0 |
| 21/11/2017 | 6.10p | 6.50p | 5.50p | 5.75p | 121108 |
| 20/11/2017 | 5.50p | 6.00p | 5.50p | 6.00p | 2600 |
| 17/11/2017 | 6.00p | 6.00p | 5.50p | 6.00p | 400 |
| 16/11/2017 | 6.00p | 6.27p | 5.50p | 6.00p | 9397 |
| 15/11/2017 | 6.00p | 6.00p | 5.53p | 6.00p | 800 |
| 14/11/2017 | 6.00p | 6.32p | 5.53p | 6.00p | 106833 |
| 13/11/2017 | 6.00p | 6.50p | 5.50p | 6.00p | 268450 |
| 10/11/2017 | 5.50p | 6.00p | 5.00p | 5.75p | 1090533 |
| 09/11/2017 | 5.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/11/2017 | 5.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/11/2017 | 5.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/11/2017 | 5.50p | 4.50p | 4.03p | 4.50p | 1600 |
| 03/11/2017 | 5.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/11/2017 | 5.50p | 4.50p | 4.03p | 4.50p | 20800 |
| 01/11/2017 | 5.50p | 4.50p | 4.25p | 4.50p | 35841 |
| 31/10/2017 | 5.50p | 5.10p | 4.50p | 4.50p | 150906 |
| 30/10/2017 | 5.50p | 5.80p | 5.10p | 5.50p | 192289 |
| 27/10/2017 | 5.00p | 5.50p | 5.50p | 5.50p | 0 |
| 26/10/2017 | 5.00p | 5.50p | 5.00p | 5.50p | 4400 |
| 25/10/2017 | 5.00p | 5.50p | 5.50p | 5.50p | 0 |
| 24/10/2017 | 5.00p | 5.50p | 5.50p | 5.50p | 0 |
| 23/10/2017 | 5.00p | 5.87p | 5.00p | 5.50p | 61961 |
| 20/10/2017 | 6.00p | 5.50p | 5.00p | 5.50p | 1600 |
| 19/10/2017 | 6.00p | 5.50p | 5.00p | 5.50p | 2400 |
| 18/10/2017 | 6.00p | 6.00p | 5.00p | 5.50p | 15905 |
| 17/10/2017 | 4.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/10/2017 | 4.50p | 5.88p | 5.50p | 5.50p | 1702 |
| 13/10/2017 | 4.50p | 5.50p | 5.50p | 5.50p | 59000 |
| 12/10/2017 | 4.50p | 5.50p | 5.50p | 5.50p | 11600 |
| 11/10/2017 | 4.50p | 5.50p | 5.50p | 5.50p | 8552 |
| 10/10/2017 | 4.50p | 5.50p | 5.50p | 5.50p | 39453 |
| 09/10/2017 | 4.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/10/2017 | 4.50p | 5.50p | 4.50p | 5.50p | 10244 |
| 05/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 109400 |
| 04/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/10/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 47413 |
| 29/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 50000 |
| 28/09/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 15400 |
| 27/09/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 1000 |
| 26/09/2017 | 6.00p | 6.00p | 5.50p | 5.50p | 45610 |
| 25/09/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 9072 |
| 22/09/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 0 |
| 21/09/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 0 |
| 20/09/2017 | 6.00p | 6.00p | 5.50p | 5.50p | 101600 |
| 19/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 6 |
| 18/09/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 28550 |
| 15/09/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 0 |
| 14/09/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 4600 |
| 13/09/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 2000 |
| 12/09/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 5000 |
| 11/09/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 16423 |
| 08/09/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 3315 |
| 07/09/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 56372 |
| 06/09/2017 | 6.00p | 5.50p | 5.25p | 5.50p | 130000 |
| 05/09/2017 | 6.00p | 5.25p | 5.25p | 5.25p | 0 |
| 04/09/2017 | 6.00p | 5.25p | 5.25p | 5.25p | 200 |
| 01/09/2017 | 6.00p | 5.25p | 5.25p | 5.25p | 800 |
| 31/08/2017 | 6.00p | 5.50p | 5.25p | 5.25p | 198474 |
| 30/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 8097 |
| 29/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 80 |
| 25/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 2400 |
| 24/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 0 |
| 23/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 0 |
| 22/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 0 |
| 21/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 0 |
| 18/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 0 |
| 17/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 0 |
| 16/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 0 |
| 15/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 35000 |
| 14/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 8552 |
| 11/08/2017 | 6.00p | 6.00p | 5.50p | 5.50p | 20287 |
| 10/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 9352 |
| 09/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 0 |
| 08/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 3400 |
| 07/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 6000 |
| 04/08/2017 | 6.00p | 5.50p | 5.50p | 5.50p | 0 |
| 03/08/2017 | 6.00p | 5.50p | 5.38p | 5.50p | 0 |
| 02/08/2017 | 6.00p | 5.75p | 5.38p | 5.38p | 31000 |
| 01/08/2017 | 6.00p | 5.75p | 5.75p | 5.75p | 6087 |
| 31/07/2017 | 6.00p | 5.75p | 5.75p | 5.75p | 1600 |
| 28/07/2017 | 6.00p | 6.00p | 5.75p | 5.75p | 80000 |
| 27/07/2017 | 6.00p | 5.75p | 5.75p | 5.75p | 27371 |
| 26/07/2017 | 6.00p | 6.00p | 5.75p | 5.75p | 20 |
| 25/07/2017 | 5.25p | 5.63p | 5.63p | 5.63p | 587600 |
| 24/07/2017 | 5.25p | 5.63p | 5.63p | 5.63p | 1152500 |
| 21/07/2017 | 5.25p | 5.63p | 5.25p | 5.63p | 1 |
| 20/07/2017 | 5.25p | 5.63p | 5.25p | 5.63p | 50000 |
| 19/07/2017 | 8.00p | 7.00p | 7.00p | 7.00p | 2239 |
| 18/07/2017 | 8.00p | 7.00p | 7.00p | 7.00p | 400 |
| 17/07/2017 | 8.00p | 7.00p | 7.00p | 7.00p | 1200 |
| 14/07/2017 | 8.00p | 8.00p | 7.00p | 7.00p | 200 |
| 13/07/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/07/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 3600 |
| 11/07/2017 | 7.00p | 7.00p | 6.50p | 7.00p | 1400 |
| 10/07/2017 | 7.00p | 7.00p | 6.50p | 6.50p | 5000 |
| 07/07/2017 | 8.00p | 7.51p | 7.50p | 7.50p | 571 |
| 06/07/2017 | 8.00p | 7.51p | 7.50p | 7.51p | 3865 |
| 05/07/2017 | 8.00p | 7.50p | 7.50p | 7.50p | 17600 |
| 04/07/2017 | 8.00p | 7.50p | 7.50p | 7.50p | 0 |
| 03/07/2017 | 8.00p | 8.05p | 7.50p | 7.50p | 26667 |
| 30/06/2017 | 8.00p | 8.05p | 8.00p | 8.05p | 0 |
| 29/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/06/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 53750 |
| 27/06/2017 | 9.00p | 8.50p | 8.50p | 8.50p | 5027 |
| 26/06/2017 | 9.00p | 9.00p | 8.50p | 8.50p | 80 |
| 23/06/2017 | 8.00p | 8.50p | 8.00p | 8.50p | 9600 |
| 22/06/2017 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 21/06/2017 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 20/06/2017 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 19/06/2017 | 8.00p | 8.50p | 8.00p | 8.50p | 25200 |
| 16/06/2017 | 9.00p | 9.75p | 9.00p | 9.75p | 64086 |
| 15/06/2017 | 10.00p | 10.75p | 9.10p | 10.00p | 85700 |
| 14/06/2017 | 10.11p | 11.00p | 10.11p | 11.00p | 9822 |
| 13/06/2017 | 11.00p | 11.44p | 10.00p | 11.00p | 222986 |
| 12/06/2017 | 12.00p | 12.50p | 11.67p | 12.50p | 50100 |
| 09/06/2017 | 13.75p | 14.99p | 10.75p | 12.50p | 80241 |
| 08/06/2017 | 12.50p | 12.81p | 10.00p | 11.88p | 127158 |
| 07/06/2017 | 10.62p | 11.00p | 10.61p | 10.63p | 3750 |
| 06/06/2017 | 10.50p | 11.00p | 9.01p | 10.63p | 50167 |
| 05/06/2017 | 11.25p | 11.25p | 9.23p | 10.00p | 119484 |
| 02/06/2017 | 10.00p | 11.20p | 8.44p | 10.00p | 235924 |
| 01/06/2017 | 8.63p | 8.63p | 7.00p | 7.81p | 9611 |
| 31/05/2017 | 9.06p | 9.06p | 7.00p | 8.13p | 10618 |
| 30/05/2017 | 7.59p | 9.11p | 7.59p | 8.75p | 3197 |
| 26/05/2017 | 9.11p | 9.38p | 7.55p | 8.75p | 17893 |
| 25/05/2017 | 8.73p | 8.78p | 8.73p | 8.78p | 9733 |
| 24/05/2017 | 7.56p | 9.06p | 7.56p | 8.75p | 8328 |
| 23/05/2017 | 9.36p | 9.37p | 7.55p | 8.75p | 11710 |
| 22/05/2017 | 8.75p | 9.38p | 8.75p | 8.75p | 9898 |
| 19/05/2017 | 7.55p | 8.75p | 7.55p | 8.44p | 4136 |
| 18/05/2017 | 6.99p | 9.38p | 6.99p | 8.75p | 8870 |
| 17/05/2017 | 7.63p | 9.88p | 6.25p | 7.81p | 291715 |
| 16/05/2017 | 8.26p | 8.75p | 8.13p | 8.75p | 45436 |
| 15/05/2017 | 8.54p | 9.69p | 9.38p | 9.69p | 0 |
| 12/05/2017 | 8.54p | 9.38p | 8.44p | 9.38p | 11207 |
| 11/05/2017 | 8.31p | 10.50p | 8.31p | 9.75p | 41120 |
| 10/05/2017 | 8.31p | 9.75p | 8.31p | 9.75p | 6427 |
| 09/05/2017 | 9.00p | 9.75p | 9.75p | 9.75p | 0 |
| 08/05/2017 | 9.00p | 9.75p | 9.75p | 9.75p | 0 |
| 05/05/2017 | 9.00p | 10.00p | 9.75p | 9.75p | 0 |
| 04/05/2017 | 9.00p | 10.00p | 9.00p | 10.00p | 2608 |
| 03/05/2017 | 8.50p | 11.25p | 8.50p | 10.00p | 41787 |
| 02/05/2017 | 9.19p | 9.88p | 8.26p | 9.38p | 49142 |
| 28/04/2017 | 8.26p | 8.75p | 8.26p | 8.75p | 3789 |
| 27/04/2017 | 8.13p | 9.36p | 8.13p | 9.06p | 35260 |
| 26/04/2017 | 9.36p | 9.36p | 8.69p | 8.69p | 935 |
| 25/04/2017 | 9.36p | 9.38p | 9.06p | 9.06p | 7686 |
| 24/04/2017 | 8.13p | 9.06p | 8.75p | 9.06p | 0 |
| 21/04/2017 | 8.13p | 8.75p | 8.13p | 8.75p | 7778 |
| 20/04/2017 | 8.13p | 9.38p | 8.13p | 9.38p | 57065 |
| 19/04/2017 | 10.00p | 10.00p | 8.13p | 8.88p | 13575 |
| 18/04/2017 | 8.38p | 9.06p | 9.06p | 9.06p | 0 |
| 13/04/2017 | 8.38p | 9.58p | 8.20p | 9.06p | 85534 |
| 12/04/2017 | 8.13p | 9.63p | 8.13p | 9.06p | 21828 |
| 11/04/2017 | 8.31p | 8.88p | 8.31p | 8.88p | 2840 |
| 10/04/2017 | 8.13p | 8.75p | 8.13p | 8.75p | 16180 |
| 07/04/2017 | 8.13p | 8.75p | 8.13p | 8.75p | 734 |
| 06/04/2017 | 8.13p | 8.75p | 8.13p | 8.75p | 10264 |
*Close Price adjusted for both dividends and splits