Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/11/2014 147.71p 165.43p 141.80p 159.52p 57140
20/11/2014 153.61p 154.68p 141.80p 147.71p 26350
19/11/2014 153.61p 155.74p 148.89p 153.61p 21202
18/11/2014 129.98p 165.43p 129.98p 153.61p 146269
17/11/2014 171.34p 176.54p 165.43p 171.34p 9430
14/11/2014 171.34p 176.66p 167.08p 171.34p 4581
13/11/2014 171.34p 177.25p 166.61p 171.34p 11719
12/11/2014 171.34p 174.86p 153.61p 165.43p 42816
11/11/2014 177.25p 177.25p 160.94p 171.34p 27781
10/11/2014 177.25p 189.06p 165.43p 177.25p 10255
07/11/2014 171.34p 189.06p 165.43p 177.25p 24813
06/11/2014 177.25p 182.45p 165.43p 171.34p 15298
05/11/2014 183.15p 185.52p 165.43p 177.25p 35726
04/11/2014 189.06p 189.06p 178.43p 183.15p 30389
03/11/2014 189.06p 189.06p 183.15p 189.06p 14548
31/10/2014 189.06p 200.88p 180.79p 189.06p 13609
30/10/2014 177.25p 194.97p 177.25p 189.06p 31321
29/10/2014 189.06p 189.72p 177.25p 177.25p 15144
28/10/2014 177.25p 189.06p 171.34p 189.06p 21579
27/10/2014 171.34p 189.06p 165.43p 177.25p 26555
24/10/2014 183.15p 183.15p 165.43p 171.34p 48507
23/10/2014 183.15p 184.69p 177.25p 183.15p 16960
22/10/2014 189.06p 194.73p 177.25p 183.15p 19585
21/10/2014 171.34p 208.44p 165.43p 189.06p 35222
20/10/2014 171.34p 177.25p 168.67p 171.34p 13950
17/10/2014 165.43p 177.25p 156.45p 171.34p 17993
16/10/2014 171.34p 177.25p 153.61p 165.43p 32401
15/10/2014 183.15p 189.06p 165.43p 171.34p 50702
14/10/2014 189.06p 200.88p 165.43p 183.15p 31172
13/10/2014 171.34p 194.97p 171.34p 189.06p 87513
10/10/2014 189.06p 192.61p 170.16p 171.34p 83482
09/10/2014 189.06p 207.19p 181.97p 189.06p 172738
08/10/2014 171.34p 189.06p 153.61p 171.34p 57102
07/10/2014 165.43p 177.25p 153.61p 171.34p 48829
06/10/2014 165.43p 183.15p 160.70p 165.43p 14916
03/10/2014 171.34p 171.34p 155.98p 165.43p 34472
02/10/2014 171.34p 173.70p 165.43p 171.34p 19385
01/10/2014 171.34p 177.25p 165.67p 171.34p 23744
30/09/2014 177.25p 187.17p 165.43p 171.34p 37396
29/09/2014 189.06p 194.97p 177.25p 177.25p 29471
26/09/2014 194.97p 200.88p 177.48p 189.06p 51663
25/09/2014 194.97p 200.88p 189.65p 194.97p 36902
24/09/2014 194.97p 200.88p 184.34p 194.97p 47134
23/09/2014 183.15p 195.56p 181.03p 194.97p 92654
22/09/2014 177.25p 183.86p 173.70p 183.15p 8286
19/09/2014 171.34p 177.25p 165.43p 177.25p 15757
18/09/2014 171.34p 183.86p 165.43p 171.34p 34115
17/09/2014 171.34p 177.25p 156.69p 171.34p 38232
16/09/2014 171.34p 172.52p 156.45p 171.34p 31888
15/09/2014 171.34p 174.88p 165.43p 171.34p 34964
12/09/2014 177.25p 181.22p 165.43p 171.34p 24885
11/09/2014 177.25p 189.06p 176.42p 177.25p 9826
10/09/2014 177.25p 189.06p 175.21p 177.25p 31610
09/09/2014 177.25p 189.06p 165.43p 177.25p 23555
08/09/2014 189.06p 192.25p 168.97p 177.25p 34870
05/09/2014 171.34p 200.88p 171.34p 189.06p 98952
04/09/2014 183.15p 186.23p 169.68p 171.34p 54601
03/09/2014 183.15p 187.88p 173.70p 183.15p 54920
02/09/2014 189.06p 189.06p 180.08p 183.15p 27752
01/09/2014 194.97p 200.88p 177.25p 189.06p 45049
29/08/2014 183.15p 194.97p 181.03p 194.97p 85803
28/08/2014 183.15p 189.06p 177.48p 183.15p 26133
27/08/2014 183.15p 189.06p 177.25p 183.15p 29225
26/08/2014 189.06p 200.88p 171.34p 183.15p 46981
22/08/2014 183.15p 206.79p 180.79p 189.06p 45779
21/08/2014 189.06p 190.24p 183.15p 183.15p 30874
20/08/2014 194.97p 196.44p 180.32p 189.06p 99474
19/08/2014 200.88p 201.12p 177.25p 194.97p 56447
18/08/2014 212.70p 212.70p 193.79p 200.88p 55001
15/08/2014 212.70p 216.12p 200.88p 212.70p 55053
14/08/2014 212.70p 222.15p 191.43p 212.70p 60282
13/08/2014 212.70p 224.51p 204.42p 212.70p 10838
12/08/2014 212.70p 224.51p 200.88p 212.70p 8479
11/08/2014 218.60p 224.51p 205.09p 212.70p 50650
08/08/2014 218.60p 223.33p 212.70p 218.60p 11847
07/08/2014 224.51p 230.42p 218.20p 218.60p 24132
06/08/2014 230.42p 236.80p 215.77p 224.51p 50355
05/08/2014 236.33p 240.58p 230.42p 230.42p 11262
04/08/2014 236.33p 245.78p 232.31p 236.33p 38038
01/08/2014 236.33p 250.51p 229.24p 236.33p 56026
31/07/2014 254.05p 259.96p 223.09p 236.33p 79629
30/07/2014 212.70p 278.39p 212.22p 254.05p 353035
29/07/2014 218.60p 224.51p 210.10p 212.70p 17604
28/07/2014 212.70p 218.60p 209.39p 218.60p 27370
25/07/2014 218.60p 221.91p 200.88p 212.70p 21347
24/07/2014 224.51p 228.06p 214.11p 218.60p 23374
23/07/2014 206.79p 230.42p 206.79p 224.51p 29933
22/07/2014 218.60p 220.97p 205.61p 206.79p 41133
21/07/2014 218.60p 221.20p 200.88p 218.60p 58384
18/07/2014 224.51p 227.82p 216.83p 218.60p 34542
17/07/2014 224.51p 242.24p 218.60p 224.51p 37007
16/07/2014 230.42p 242.24p 219.79p 224.51p 28757
15/07/2014 224.51p 236.33p 218.79p 230.42p 47238
14/07/2014 236.33p 241.05p 218.60p 224.51p 36715
11/07/2014 218.60p 271.78p 215.29p 236.33p 95357
10/07/2014 230.42p 231.60p 212.70p 218.60p 82747
09/07/2014 242.24p 244.25p 215.79p 230.42p 99866
08/07/2014 248.14p 248.14p 228.06p 242.24p 68661
07/07/2014 248.14p 255.23p 236.33p 248.14p 81430
04/07/2014 254.05p 259.96p 241.05p 248.14p 107961
03/07/2014 265.87p 271.54p 236.33p 254.05p 81488
02/07/2014 271.78p 289.50p 250.04p 265.87p 46215
01/07/2014 277.69p 285.17p 248.14p 277.69p 91157
30/06/2014 254.05p 300.30p 250.98p 265.87p 154291
27/06/2014 248.14p 259.96p 239.16p 254.05p 70124
26/06/2014 259.96p 259.96p 236.33p 248.14p 91316
25/06/2014 283.59p 289.50p 241.53p 259.96p 86422
24/06/2014 301.32p 308.03p 251.69p 283.59p 110670
23/06/2014 295.41p 319.04p 281.23p 301.32p 152495
20/06/2014 265.87p 319.04p 262.09p 295.41p 393180
19/06/2014 230.42p 283.59p 225.93p 265.87p 359847
18/06/2014 212.70p 242.24p 208.21p 230.42p 170384
17/06/2014 212.70p 235.15p 189.06p 212.70p 363255
16/06/2014 218.60p 231.84p 181.97p 212.70p 631669
13/06/2014 277.69p 685.35p 165.43p 230.42p 2170903
12/06/2014 679.44p 732.62p 638.09p 685.35p 79929
11/06/2014 661.72p 713.71p 621.54p 679.44p 186764
10/06/2014 703.08p 708.75p 654.63p 661.72p 109187
09/06/2014 703.08p 720.80p 675.90p 703.08p 107903
06/06/2014 720.80p 727.89p 673.54p 708.98p 99059
05/06/2014 750.34p 766.88p 708.98p 720.80p 75407
04/06/2014 744.43p 807.06p 650.14p 750.34p 208602
03/06/2014 773.97p 846.05p 720.80p 744.43p 154605
02/06/2014 714.89p 815.33p 699.53p 768.07p 222487
30/05/2014 661.72p 732.62p 638.09p 714.89p 145249
29/05/2014 685.35p 708.75p 631.00p 661.72p 108619
28/05/2014 720.80p 756.25p 661.72p 685.35p 80467
27/05/2014 673.54p 743.25p 649.90p 720.80p 124584
23/05/2014 708.98p 719.62p 635.25p 685.35p 192926
22/05/2014 726.71p 763.34p 685.35p 697.17p 142495
21/05/2014 531.74p 730.25p 493.93p 708.98p 465232
20/05/2014 714.89p 715.60p 602.64p 638.09p 425247
19/05/2014 785.79p 785.79p 697.17p 714.89p 218046
16/05/2014 803.52p 805.88p 708.98p 785.79p 225701
15/05/2014 797.61p 822.42p 791.70p 803.52p 81059
14/05/2014 815.33p 838.18p 794.06p 797.61p 81287
13/05/2014 785.79p 835.66p 782.48p 815.33p 120637
12/05/2014 791.70p 838.96p 779.88p 838.96p 117435
09/05/2014 833.06p 842.51p 770.43p 838.96p 144842
08/05/2014 844.87p 872.05p 827.38p 833.06p 94688
07/05/2014 868.51p 874.06p 839.20p 844.87p 95481
06/05/2014 909.86p 909.86p 866.99p 868.51p 76245
02/05/2014 874.41p 933.50p 874.41p 898.05p 130665
01/05/2014 927.59p 939.40p 862.83p 874.41p 75895
30/04/2014 880.32p 968.95p 874.42p 927.59p 119821
29/04/2014 821.24p 886.23p 821.24p 880.32p 112797
28/04/2014 880.32p 896.87p 815.33p 821.24p 172128
25/04/2014 921.68p 926.41p 877.96p 880.32p 130484
24/04/2014 963.04p 963.04p 898.99p 921.68p 171409
23/04/2014 992.58p 1,176.91p 933.50p 939.40p 207828
22/04/2014 1,075.29p 1,111.81p 976.98p 992.58p 240696
17/04/2014 998.49p 1,096.56p 998.49p 1,057.57p 166128
16/04/2014 1,028.03p 1,042.44p 957.13p 998.49p 166328
15/04/2014 1,057.57p 1,108.38p 1,004.39p 1,016.21p 238639
14/04/2014 951.22p 1,169.59p 945.31p 1,045.75p 489172
11/04/2014 874.41p 973.67p 862.60p 951.22p 255788
10/04/2014 915.77p 921.68p 862.60p 921.68p 187098
09/04/2014 963.04p 1,104.83p 827.15p 968.95p 997833
08/04/2014 1,187.55p 1,231.27p 1,075.29p 1,104.83p 152930
07/04/2014 1,211.18p 1,234.46p 1,181.64p 1,187.55p 176896
04/04/2014 1,228.91p 1,240.72p 1,181.64p 1,193.46p 131908
03/04/2014 1,228.91p 1,308.79p 1,193.46p 1,205.27p 113050
02/04/2014 1,270.26p 1,272.98p 1,217.09p 1,228.91p 76189
01/04/2014 1,305.71p 1,319.89p 1,252.54p 1,258.45p 59300
31/03/2014 1,270.26p 1,330.76p 1,270.26p 1,305.71p 66713
28/03/2014 1,264.36p 1,307.60p 1,264.36p 1,264.36p 51719
27/03/2014 1,299.80p 1,299.80p 1,228.91p 1,264.36p 64553
26/03/2014 1,370.70p 1,373.54p 1,244.50p 1,282.08p 80247
25/03/2014 1,412.06p 1,429.79p 1,358.89p 1,364.79p 42784
24/03/2014 1,347.07p 1,430.57p 1,347.07p 1,412.06p 72934
21/03/2014 1,329.35p 1,356.52p 1,264.36p 1,347.07p 72630
20/03/2014 1,376.61p 1,411.35p 1,299.80p 1,323.44p 73353
19/03/2014 1,435.69p 1,436.88p 1,359.12p 1,364.79p 94341
18/03/2014 1,494.78p 1,582.22p 1,417.97p 1,435.69p 117342
17/03/2014 1,394.34p 1,531.57p 1,362.43p 1,477.05p 231492
14/03/2014 1,364.79p 1,406.15p 1,263.41p 1,382.52p 64996
13/03/2014 1,376.61p 1,388.43p 1,252.54p 1,364.79p 150356
12/03/2014 1,488.87p 1,500.68p 1,355.34p 1,376.61p 122591
11/03/2014 1,518.41p 1,592.85p 1,477.05p 1,488.87p 70845
10/03/2014 1,559.77p 1,607.03p 1,472.32p 1,518.41p 122847
07/03/2014 1,547.95p 1,713.38p 1,465.23p 1,565.67p 300728
06/03/2014 1,352.98p 1,583.40p 1,352.98p 1,565.67p 272288
05/03/2014 1,276.17p 1,366.92p 1,217.68p 1,352.98p 199161
04/03/2014 1,175.73p 1,285.62p 1,175.73p 1,228.91p 109470
03/03/2014 1,169.82p 1,191.09p 1,158.01p 1,175.73p 52975
28/02/2014 1,163.92p 1,193.93p 1,146.19p 1,169.82p 41916
27/02/2014 1,169.82p 1,196.06p 1,134.38p 1,163.92p 46283
26/02/2014 1,098.93p 1,176.91p 1,094.20p 1,169.82p 54846
25/02/2014 1,134.38p 1,145.01p 1,087.11p 1,098.93p 44652
24/02/2014 1,175.73p 1,205.27p 1,082.38p 1,134.38p 96117
21/02/2014 1,122.56p 1,205.75p 1,051.66p 1,169.82p 112417
20/02/2014 1,045.75p 1,134.38p 1,016.21p 1,122.56p 116809
19/02/2014 968.95p 1,082.38p 968.95p 1,051.66p 131781
18/02/2014 927.59p 976.04p 927.59p 968.95p 75914
17/02/2014 892.14p 945.31p 886.23p 927.59p 46563
14/02/2014 874.41p 921.68p 870.16p 892.14p 62048
13/02/2014 815.33p 885.05p 815.33p 874.41p 78481
12/02/2014 850.78p 862.60p 806.35p 815.33p 25508
11/02/2014 886.23p 886.23p 827.15p 850.78p 55999
10/02/2014 909.86p 909.86p 874.41p 886.23p 37919

*Close Price adjusted for both dividends and splits