Tower Resources (TRP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tower Resources

Date Open High Low Close* Volume
24/06/2016 7.80p 7.85p 7.57p 7.80p 5957
23/06/2016 7.80p 7.80p 7.70p 7.80p 181
22/06/2016 8.04p 8.20p 7.70p 7.80p 6628
21/06/2016 8.27p 8.27p 8.04p 8.04p 2321
20/06/2016 8.27p 8.27p 8.04p 8.27p 700
17/06/2016 8.27p 8.27p 8.22p 8.27p 3053
16/06/2016 8.27p 8.27p 8.22p 8.27p 25366
15/06/2016 8.27p 8.27p 8.22p 8.27p 475
14/06/2016 8.15p 8.37p 8.13p 8.27p 96624
13/06/2016 8.15p 8.22p 8.13p 8.15p 42511
10/06/2016 8.15p 8.22p 8.13p 8.15p 58074
09/06/2016 8.15p 8.51p 8.13p 8.15p 1807
08/06/2016 8.15p 8.18p 8.13p 8.15p 5113
07/06/2016 8.15p 8.18p 8.04p 8.15p 13803
06/06/2016 8.15p 8.18p 7.94p 8.15p 19783
03/06/2016 8.15p 8.22p 8.13p 8.15p 3428
02/06/2016 8.15p 8.15p 8.13p 8.15p 62
01/06/2016 8.15p 8.15p 8.13p 8.15p 6600
31/05/2016 8.15p 8.15p 8.13p 8.15p 13462
27/05/2016 8.15p 8.22p 8.15p 8.15p 1799
26/05/2016 8.39p 8.39p 8.04p 8.15p 69214
25/05/2016 8.39p 8.48p 8.36p 8.39p 35409
24/05/2016 8.51p 8.51p 8.36p 8.39p 8547
23/05/2016 8.51p 8.51p 8.34p 8.51p 10340
20/05/2016 8.51p 8.64p 8.37p 8.51p 1694
19/05/2016 8.51p 8.51p 8.37p 8.51p 1105
18/05/2016 8.51p 8.64p 8.37p 8.51p 6660
17/05/2016 8.39p 8.51p 8.36p 8.51p 5711
16/05/2016 8.27p 8.48p 8.27p 8.39p 84415
13/05/2016 8.27p 8.27p 8.22p 8.27p 12606
12/05/2016 8.27p 8.48p 8.22p 8.27p 111870
11/05/2016 8.27p 8.48p 8.22p 8.27p 6022
10/05/2016 8.27p 8.27p 8.22p 8.27p 11244
09/05/2016 8.27p 8.48p 8.22p 8.27p 14314
06/05/2016 8.27p 8.49p 8.21p 8.27p 19040
05/05/2016 8.27p 8.49p 8.21p 8.27p 7886
04/05/2016 8.98p 8.98p 8.18p 8.27p 123827
03/05/2016 8.98p 9.13p 8.79p 8.98p 117069
29/04/2016 8.98p 9.06p 8.79p 8.98p 17959
28/04/2016 8.86p 9.10p 8.52p 8.98p 10346
27/04/2016 9.33p 9.59p 8.58p 8.98p 31224
26/04/2016 10.16p 10.16p 9.08p 9.33p 20403
25/04/2016 10.16p 10.16p 9.93p 10.16p 466893
22/04/2016 9.93p 10.65p 9.66p 10.16p 101941
21/04/2016 8.27p 10.21p 8.27p 9.93p 159804
20/04/2016 8.27p 8.98p 8.27p 8.27p 256914
19/04/2016 8.98p 9.34p 8.13p 8.27p 93334
18/04/2016 8.98p 9.43p 8.01p 8.98p 132604
15/04/2016 8.98p 8.98p 8.76p 8.98p 8696
14/04/2016 9.69p 9.69p 8.76p 8.98p 21629
13/04/2016 11.11p 11.11p 9.46p 9.69p 444693
12/04/2016 12.29p 12.29p 10.61p 11.58p 222348
11/04/2016 13.71p 13.71p 11.34p 12.53p 111802
08/04/2016 13.71p 13.71p 12.29p 13.71p 56198
07/04/2016 13.71p 14.18p 12.76p 13.71p 21483
06/04/2016 14.18p 15.36p 11.82p 15.36p 86259
05/04/2016 15.36p 15.36p 14.18p 15.36p 25394
04/04/2016 15.36p 16.54p 14.18p 15.36p 32439
01/04/2016 15.36p 16.54p 14.42p 15.36p 11230
31/03/2016 15.36p 15.36p 14.61p 15.36p 21316
30/03/2016 15.36p 15.95p 14.18p 15.36p 51120
29/03/2016 15.36p 15.36p 14.82p 15.36p 20917
24/03/2016 15.36p 15.83p 14.65p 15.36p 16062
23/03/2016 15.36p 15.93p 14.82p 15.36p 6677
22/03/2016 15.36p 15.93p 14.70p 15.36p 45677
21/03/2016 15.36p 16.54p 14.70p 15.36p 18407
18/03/2016 17.72p 17.72p 14.61p 15.36p 161851
17/03/2016 17.72p 17.72p 16.54p 17.72p 18675
16/03/2016 18.91p 18.91p 16.66p 17.72p 9151
15/03/2016 17.72p 17.72p 16.66p 17.72p 10195
14/03/2016 17.72p 17.72p 16.66p 17.72p 10293
11/03/2016 17.72p 17.72p 16.54p 17.72p 29008
10/03/2016 17.72p 17.72p 16.68p 17.72p 13785
09/03/2016 17.72p 17.72p 16.92p 17.72p 7004
08/03/2016 17.72p 18.91p 16.92p 17.72p 26034
07/03/2016 18.91p 18.91p 16.57p 17.72p 22505
04/03/2016 18.91p 18.91p 17.89p 18.91p 10414
03/03/2016 18.91p 19.38p 17.87p 18.91p 14805
02/03/2016 18.91p 19.47p 16.54p 18.91p 24290
01/03/2016 17.72p 18.91p 17.54p 18.91p 13933
29/02/2016 17.72p 17.84p 17.42p 17.72p 13200
26/02/2016 17.72p 17.84p 17.37p 17.72p 38221
25/02/2016 17.72p 18.43p 17.18p 17.72p 19328
24/02/2016 18.91p 18.91p 17.13p 17.72p 25807
23/02/2016 18.91p 18.91p 17.61p 18.91p 32743
22/02/2016 20.09p 20.09p 17.37p 18.91p 18057
19/02/2016 20.09p 20.09p 18.98p 20.09p 6614
18/02/2016 20.09p 20.09p 18.95p 20.09p 7343
17/02/2016 20.09p 20.09p 18.91p 20.09p 15633
16/02/2016 20.09p 20.09p 18.91p 20.09p 15307
15/02/2016 18.91p 18.91p 18.20p 18.91p 3803
12/02/2016 20.09p 20.09p 17.72p 18.91p 15614
11/02/2016 20.09p 20.09p 16.61p 20.09p 46398
10/02/2016 20.09p 20.30p 18.93p 20.09p 75817
09/02/2016 17.72p 21.03p 16.54p 20.09p 51783
08/02/2016 17.72p 18.36p 17.25p 17.72p 10680
05/02/2016 17.72p 18.19p 16.54p 17.72p 56668
04/02/2016 17.72p 18.08p 16.54p 17.72p 12884
03/02/2016 17.72p 18.32p 16.54p 17.72p 9393
02/02/2016 17.72p 18.65p 16.54p 17.72p 49332
01/02/2016 18.91p 19.42p 16.54p 18.91p 45971
29/01/2016 18.91p 19.64p 17.96p 18.91p 7086
28/01/2016 18.91p 19.83p 17.96p 18.91p 11263
27/01/2016 18.91p 20.06p 17.87p 18.91p 16161
26/01/2016 17.72p 18.91p 17.49p 17.72p 102041
25/01/2016 18.91p 21.27p 17.35p 17.72p 31111
22/01/2016 18.91p 18.91p 17.96p 18.91p 2603
21/01/2016 17.72p 18.36p 17.28p 17.72p 17304
20/01/2016 18.91p 19.12p 17.37p 17.72p 22389
19/01/2016 19.50p 19.62p 16.54p 17.72p 1558917
18/01/2016 20.09p 21.27p 19.50p 19.50p 25361
15/01/2016 24.81p 25.26p 18.91p 20.09p 299049
14/01/2016 24.81p 25.67p 24.81p 24.81p 15714
13/01/2016 24.81p 25.67p 24.81p 24.81p 6753
12/01/2016 24.81p 25.69p 24.81p 24.81p 3665
11/01/2016 24.81p 26.00p 24.41p 24.81p 17897
08/01/2016 24.81p 26.00p 23.63p 24.81p 6709
07/01/2016 24.81p 25.88p 24.81p 24.81p 6042
06/01/2016 27.18p 27.18p 24.41p 24.81p 89569
05/01/2016 27.18p 28.08p 26.00p 27.18p 77010
04/01/2016 24.81p 28.36p 24.81p 27.18p 155475
31/12/2015 23.63p 25.29p 23.63p 24.81p 11096
30/12/2015 23.63p 24.79p 22.95p 23.63p 18504
29/12/2015 22.45p 23.63p 22.45p 23.63p 11768
24/12/2015 22.45p 23.63p 22.45p 22.45p 611
23/12/2015 22.45p 23.63p 22.45p 22.45p 5950
22/12/2015 22.45p 23.63p 21.69p 22.45p 55008
21/12/2015 22.45p 23.61p 21.62p 22.45p 31797
18/12/2015 22.45p 22.45p 21.62p 22.45p 402
17/12/2015 22.45p 22.45p 21.27p 22.45p 4688
16/12/2015 22.45p 22.45p 22.45p 22.45p 668
15/12/2015 22.45p 22.50p 21.53p 22.45p 26781
14/12/2015 22.45p 22.45p 21.27p 22.45p 20298
11/12/2015 22.45p 22.45p 21.27p 22.45p 3835
10/12/2015 22.45p 22.45p 21.27p 22.45p 6697
09/12/2015 22.45p 22.45p 21.29p 22.45p 5293
08/12/2015 22.45p 23.63p 21.27p 22.45p 14831
07/12/2015 22.45p 22.45p 21.27p 22.45p 14773
04/12/2015 22.45p 22.45p 21.27p 22.45p 5998
03/12/2015 22.45p 23.04p 21.53p 22.45p 18136
02/12/2015 21.27p 22.45p 21.27p 22.45p 2966
01/12/2015 21.27p 21.84p 21.27p 21.27p 26341
30/11/2015 21.27p 21.84p 20.68p 21.27p 15013
27/11/2015 21.27p 21.86p 18.91p 21.27p 16749
26/11/2015 20.09p 22.19p 20.09p 21.27p 41268
25/11/2015 22.45p 22.45p 20.09p 20.09p 42398
24/11/2015 22.45p 22.45p 22.07p 22.45p 16309
23/11/2015 22.45p 23.14p 21.27p 22.45p 1435
20/11/2015 22.45p 23.28p 21.98p 22.45p 9326
19/11/2015 22.45p 23.28p 22.45p 22.45p 6026
18/11/2015 22.45p 23.28p 21.27p 22.45p 5501
17/11/2015 22.45p 23.37p 22.12p 22.45p 11851
16/11/2015 23.63p 24.11p 22.97p 23.63p 7760
13/11/2015 23.63p 24.46p 22.92p 23.63p 8245
12/11/2015 23.63p 24.46p 23.63p 23.63p 4443
11/11/2015 24.81p 24.86p 23.16p 23.63p 9768
10/11/2015 24.81p 26.00p 24.11p 24.81p 19335
09/11/2015 24.81p 25.45p 24.58p 24.81p 37474
06/11/2015 24.81p 25.76p 24.22p 24.81p 23262
05/11/2015 22.45p 25.97p 21.27p 24.81p 64094
04/11/2015 22.45p 23.63p 21.27p 22.45p 50680
03/11/2015 22.45p 23.40p 22.45p 22.45p 16402
02/11/2015 22.45p 23.40p 22.10p 22.45p 16489
30/10/2015 22.45p 23.16p 21.86p 22.45p 67153
29/10/2015 21.27p 23.63p 20.68p 22.45p 195648
28/10/2015 21.27p 23.40p 21.27p 21.27p 68715
27/10/2015 22.45p 23.40p 20.56p 21.27p 172986
26/10/2015 24.81p 25.29p 22.45p 22.45p 171524
23/10/2015 27.18p 27.65p 18.91p 24.81p 1813895
22/10/2015 29.54p 30.70p 26.88p 27.18p 157110
21/10/2015 31.90p 32.85p 29.54p 29.54p 157281
20/10/2015 34.27p 34.27p 31.31p 31.90p 44891
19/10/2015 34.27p 34.86p 33.09p 34.27p 119244
16/10/2015 34.27p 34.46p 33.09p 34.27p 13309
15/10/2015 34.27p 34.60p 33.56p 34.27p 7424
14/10/2015 34.27p 34.95p 33.56p 34.27p 12694
13/10/2015 34.27p 35.09p 33.09p 34.27p 13413
12/10/2015 35.45p 35.45p 33.09p 34.27p 27914
09/10/2015 35.45p 35.69p 33.09p 35.45p 32643
08/10/2015 35.45p 35.73p 34.05p 35.45p 17525
07/10/2015 34.27p 36.92p 34.27p 35.45p 39873
06/10/2015 35.45p 38.99p 34.15p 34.27p 87249
05/10/2015 36.63p 37.58p 33.79p 35.45p 31696
02/10/2015 34.27p 37.10p 33.09p 36.63p 203710
01/10/2015 35.45p 35.45p 34.27p 34.27p 6190
30/09/2015 34.27p 38.99p 33.09p 35.45p 55838
29/09/2015 34.27p 38.99p 34.27p 34.27p 8678
28/09/2015 36.63p 36.63p 34.27p 34.27p 20971
25/09/2015 36.63p 38.99p 35.45p 36.63p 103688
24/09/2015 36.63p 37.81p 35.45p 36.63p 45909
23/09/2015 36.63p 36.87p 35.45p 36.63p 35818
22/09/2015 36.63p 37.10p 35.69p 36.63p 7266
21/09/2015 36.63p 37.58p 36.16p 36.63p 14789
18/09/2015 36.63p 38.29p 36.04p 36.63p 24766
17/09/2015 38.99p 39.23p 36.63p 36.63p 30101
16/09/2015 40.18p 45.37p 37.81p 38.99p 235143
15/09/2015 38.99p 39.70p 38.21p 38.99p 19157
14/09/2015 38.99p 39.70p 38.10p 38.99p 11279
11/09/2015 38.99p 38.99p 37.86p 38.99p 4424
10/09/2015 38.99p 38.99p 37.86p 38.99p 8116

*Close Price adjusted for both dividends and splits