Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/08/2011 1,180.75p 1,180.75p 1,140.03p 1,163.30p 2969
16/08/2011 1,204.02p 1,205.76p 1,141.66p 1,180.75p 11204
15/08/2011 1,198.20p 1,221.47p 1,186.57p 1,204.02p 16767
12/08/2011 1,105.14p 1,192.38p 1,093.50p 1,186.57p 31412
11/08/2011 1,116.77p 1,123.75p 1,083.73p 1,105.14p 6254
10/08/2011 1,081.87p 1,159.81p 1,081.87p 1,116.77p 27176
09/08/2011 1,110.95p 1,110.95p 1,035.34p 1,081.87p 16615
08/08/2011 1,110.95p 1,209.83p 1,090.59p 1,134.22p 33864
05/08/2011 1,116.77p 1,134.22p 930.64p 1,110.95p 42592
04/08/2011 1,268.00p 1,268.00p 1,087.69p 1,128.40p 17899
03/08/2011 1,326.16p 1,326.16p 1,256.36p 1,268.00p 14160
02/08/2011 1,390.14p 1,393.05p 1,314.53p 1,326.16p 12396
01/08/2011 1,395.96p 1,395.96p 1,390.14p 1,390.14p 9114
29/07/2011 1,407.59p 1,407.59p 1,384.33p 1,395.96p 17098
28/07/2011 1,372.69p 1,416.90p 1,361.06p 1,407.59p 6904
27/07/2011 1,395.96p 1,415.74p 1,365.71p 1,372.69p 16670
26/07/2011 1,436.68p 1,436.68p 1,395.96p 1,407.59p 26978
25/07/2011 1,471.57p 1,471.57p 1,421.55p 1,436.68p 11480
22/07/2011 1,459.94p 1,478.88p 1,454.13p 1,471.57p 7713
21/07/2011 1,471.57p 1,471.57p 1,434.58p 1,459.94p 5790
20/07/2011 1,442.49p 1,476.93p 1,441.33p 1,471.57p 10615
19/07/2011 1,477.39p 1,489.49p 1,430.86p 1,442.49p 8283
18/07/2011 1,489.02p 1,500.66p 1,465.76p 1,477.39p 12441
15/07/2011 1,518.11p 1,518.11p 1,454.13p 1,483.21p 5046
14/07/2011 1,541.37p 1,575.11p 1,512.29p 1,518.11p 13374
13/07/2011 1,582.09p 1,582.09p 1,535.56p 1,541.37p 7148
12/07/2011 1,616.99p 1,616.99p 1,553.01p 1,582.09p 14477
11/07/2011 1,587.90p 1,665.61p 1,583.25p 1,616.99p 26885
08/07/2011 1,523.92p 1,664.22p 1,515.78p 1,587.90p 45806
07/07/2011 1,483.21p 1,558.82p 1,478.55p 1,523.92p 14904
06/07/2011 1,506.47p 1,506.47p 1,422.95p 1,483.21p 35318
05/07/2011 1,541.37p 1,570.46p 1,483.21p 1,506.47p 5570
04/07/2011 1,523.92p 1,558.82p 1,489.02p 1,541.37p 17069
01/07/2011 1,483.21p 1,582.09p 1,483.21p 1,523.92p 29544
30/06/2011 1,808.93p 1,919.45p 1,499.49p 1,506.47p 177325
29/06/2011 1,663.52p 1,686.79p 1,593.72p 1,616.99p 33665
28/06/2011 1,646.07p 1,686.79p 1,599.54p 1,634.44p 54533
27/06/2011 1,378.51p 1,674.92p 1,378.51p 1,646.07p 94414
24/06/2011 1,314.53p 1,419.23p 1,233.10p 1,378.51p 27116
23/06/2011 1,454.13p 1,477.39p 1,282.65p 1,314.53p 28786
22/06/2011 1,494.84p 1,494.84p 1,442.49p 1,477.39p 3673
21/06/2011 1,506.47p 1,519.27p 1,477.39p 1,494.84p 6455
20/06/2011 1,512.29p 1,536.25p 1,454.13p 1,506.47p 13421
17/06/2011 1,541.37p 1,542.54p 1,470.41p 1,512.29p 14485
16/06/2011 1,599.54p 1,616.99p 1,516.94p 1,541.37p 18787
15/06/2011 1,582.09p 1,616.99p 1,575.11p 1,599.54p 6955
14/06/2011 1,593.72p 1,593.72p 1,541.37p 1,582.09p 6761
13/06/2011 1,611.17p 1,611.17p 1,582.09p 1,593.72p 8942
10/06/2011 1,564.64p 1,628.62p 1,527.41p 1,611.17p 14724
09/06/2011 1,582.09p 1,589.07p 1,542.77p 1,564.64p 5075
08/06/2011 1,553.01p 1,667.01p 1,551.84p 1,593.72p 18481
07/06/2011 1,611.17p 1,611.17p 1,512.29p 1,547.19p 24695
06/06/2011 1,657.70p 1,698.42p 1,582.09p 1,611.17p 44213
03/06/2011 1,366.88p 1,686.79p 1,357.80p 1,651.89p 61881
02/06/2011 1,366.88p 1,390.84p 1,357.57p 1,366.88p 7139
01/06/2011 1,331.98p 1,393.40p 1,326.16p 1,366.88p 13736
31/05/2011 1,361.06p 1,395.96p 1,316.86p 1,331.98p 7681
27/05/2011 1,355.24p 1,383.75p 1,337.33p 1,361.06p 5636
26/05/2011 1,355.24p 1,377.35p 1,333.10p 1,343.61p 6044
25/05/2011 1,314.53p 1,370.37p 1,308.71p 1,349.43p 8043
24/05/2011 1,401.78p 1,401.78p 1,302.90p 1,314.53p 15800
23/05/2011 1,419.23p 1,454.13p 1,372.69p 1,401.78p 23198
20/05/2011 1,297.08p 1,447.15p 1,295.33p 1,413.41p 41130
19/05/2011 1,302.90p 1,326.16p 1,268.23p 1,297.08p 11052
18/05/2011 1,279.63p 1,337.80p 1,249.38p 1,273.81p 28485
17/05/2011 1,268.00p 1,279.63p 1,233.10p 1,256.36p 7731
16/05/2011 1,297.08p 1,305.39p 1,246.59p 1,268.00p 6280
13/05/2011 1,308.71p 1,337.80p 1,280.79p 1,297.08p 9114
12/05/2011 1,285.45p 1,343.61p 1,273.81p 1,308.71p 11404
11/05/2011 1,320.35p 1,384.33p 1,265.21p 1,285.45p 16480
10/05/2011 1,215.65p 1,395.96p 1,207.74p 1,320.35p 41987
09/05/2011 1,087.69p 1,265.67p 1,073.73p 1,215.65p 35688
06/05/2011 1,134.22p 1,140.03p 1,070.24p 1,087.69p 19230
05/05/2011 1,180.75p 1,215.65p 1,105.37p 1,134.22p 30831
04/05/2011 1,279.63p 1,285.45p 1,151.67p 1,163.30p 28324
03/05/2011 1,361.06p 1,368.74p 1,237.29p 1,285.45p 24617
28/04/2011 1,384.33p 1,384.33p 1,349.43p 1,361.06p 19488
27/04/2011 1,384.33p 1,419.23p 1,337.80p 1,384.33p 11302
26/04/2011 1,407.59p 1,412.94p 1,349.66p 1,384.33p 13828
21/04/2011 1,372.69p 1,421.09p 1,349.43p 1,407.59p 28718
20/04/2011 1,430.86p 1,430.86p 1,326.16p 1,372.69p 38129
19/04/2011 1,494.84p 1,494.84p 1,385.26p 1,430.86p 25099
18/04/2011 1,593.72p 1,593.72p 1,465.76p 1,494.84p 26235
15/04/2011 1,582.09p 1,616.29p 1,558.82p 1,593.72p 13954
14/04/2011 1,646.07p 1,675.15p 1,530.67p 1,582.09p 29853
13/04/2011 1,721.68p 1,769.96p 1,570.46p 1,634.44p 36075
12/04/2011 1,680.97p 1,696.09p 1,628.62p 1,657.70p 14625
11/04/2011 1,692.60p 1,692.60p 1,633.27p 1,675.15p 9003
08/04/2011 1,733.32p 1,733.32p 1,675.15p 1,692.60p 13982
07/04/2011 1,727.50p 1,744.95p 1,724.01p 1,733.32p 15713
06/04/2011 1,646.07p 1,744.49p 1,633.27p 1,727.50p 34822
05/04/2011 1,675.15p 1,684.46p 1,582.09p 1,646.07p 28325
04/04/2011 1,721.68p 1,733.32p 1,663.75p 1,675.15p 23111
01/04/2011 1,727.50p 1,740.30p 1,690.97p 1,721.68p 18541
31/03/2011 1,774.03p 1,799.16p 1,720.52p 1,727.50p 16033
30/03/2011 1,832.20p 1,844.99p 1,756.82p 1,779.85p 13028
29/03/2011 1,820.56p 1,872.68p 1,814.75p 1,832.20p 15649
28/03/2011 1,907.81p 1,912.47p 1,744.95p 1,820.56p 14948
25/03/2011 1,896.18p 1,977.61p 1,884.55p 1,907.81p 23579
24/03/2011 1,843.83p 1,977.61p 1,843.83p 1,896.18p 42570
23/03/2011 1,680.97p 1,884.55p 1,680.97p 1,832.20p 32727
22/03/2011 1,657.70p 1,768.22p 1,644.91p 1,680.97p 19539
21/03/2011 1,721.68p 1,721.68p 1,605.35p 1,657.70p 22457
18/03/2011 1,657.70p 1,798.46p 1,628.62p 1,721.68p 18866
17/03/2011 1,680.97p 1,714.70p 1,628.62p 1,657.70p 6407
16/03/2011 1,628.62p 1,747.28p 1,607.68p 1,692.60p 22538
15/03/2011 1,744.95p 1,774.03p 1,535.56p 1,628.62p 47537
14/03/2011 1,651.89p 1,791.48p 1,579.30p 1,774.03p 39913
11/03/2011 1,762.40p 1,774.03p 1,582.09p 1,657.70p 65435
10/03/2011 1,832.20p 1,838.01p 1,686.79p 1,774.03p 53548
09/03/2011 2,070.67p 2,091.61p 1,838.01p 1,855.46p 51800
08/03/2011 2,128.84p 2,175.37p 1,768.22p 2,070.67p 55164
07/03/2011 1,936.89p 2,245.17p 1,921.77p 2,123.02p 102039
04/03/2011 1,861.28p 1,970.63p 1,814.75p 1,936.89p 55024
03/03/2011 1,721.68p 1,925.49p 1,728.66p 1,861.28p 81855
02/03/2011 1,686.79p 1,744.95p 1,651.89p 1,721.68p 32188
01/03/2011 1,599.54p 1,733.32p 1,596.05p 1,686.79p 45018
28/02/2011 1,489.02p 1,675.15p 1,512.06p 1,599.54p 26458
25/02/2011 1,419.23p 1,489.02p 1,365.71p 1,489.02p 10036
24/02/2011 1,489.02p 1,542.54p 1,396.43p 1,419.23p 21925
23/02/2011 1,628.62p 1,637.93p 1,468.09p 1,489.02p 31656
22/02/2011 1,634.44p 1,710.05p 1,607.68p 1,628.62p 31725
21/02/2011 1,529.74p 1,693.77p 1,535.56p 1,634.44p 60457
18/02/2011 1,413.41p 1,547.19p 1,395.96p 1,529.74p 46198
17/02/2011 1,366.88p 1,454.13p 1,346.64p 1,407.59p 23866
16/02/2011 1,384.33p 1,454.13p 1,354.78p 1,366.88p 28427
15/02/2011 1,425.04p 1,477.39p 1,105.14p 1,378.51p 47948
14/02/2011 1,366.88p 1,454.13p 1,365.71p 1,414.57p 52386
11/02/2011 1,316.86p 1,454.13p 1,279.63p 1,366.88p 158311
10/02/2011 1,275.91p 1,298.24p 1,233.10p 1,273.81p 22380
09/02/2011 1,217.98p 1,291.26p 1,217.98p 1,262.18p 14569
08/02/2011 1,228.68p 1,233.10p 1,210.06p 1,221.47p 9706
07/02/2011 1,242.64p 1,279.63p 1,209.83p 1,221.47p 13632
04/02/2011 1,291.26p 1,302.90p 1,242.40p 1,256.36p 18764
03/02/2011 1,221.47p 1,279.63p 1,163.77p 1,268.00p 13537
02/02/2011 1,233.10p 1,372.69p 1,181.91p 1,204.02p 39175
01/02/2011 1,180.75p 1,233.10p 1,174.93p 1,215.65p 16874
31/01/2011 1,192.38p 1,214.49p 1,163.30p 1,180.75p 7098
28/01/2011 1,238.91p 1,238.91p 1,140.03p 1,192.38p 18613
27/01/2011 1,262.18p 1,266.83p 1,186.57p 1,238.91p 10114
26/01/2011 1,308.71p 1,308.71p 1,209.83p 1,262.18p 19215
25/01/2011 1,302.90p 1,326.63p 1,284.75p 1,308.71p 5814
24/01/2011 1,355.24p 1,355.24p 1,256.36p 1,291.26p 8807
21/01/2011 1,308.71p 1,393.40p 1,308.71p 1,349.43p 14832
20/01/2011 1,297.08p 1,337.80p 1,297.08p 1,308.71p 7373
19/01/2011 1,302.90p 1,320.35p 1,256.36p 1,297.08p 12388
18/01/2011 1,291.26p 1,314.53p 1,233.68p 1,302.90p 21506
17/01/2011 1,395.96p 1,419.23p 1,237.75p 1,314.53p 21958
14/01/2011 1,500.66p 1,500.66p 1,372.69p 1,413.41p 29737
13/01/2011 1,440.17p 1,512.29p 1,440.17p 1,483.21p 35063
12/01/2011 1,351.99p 1,442.49p 1,337.80p 1,419.23p 22370
11/01/2011 1,349.43p 1,395.96p 1,326.39p 1,355.24p 31021
10/01/2011 1,233.10p 1,349.43p 1,217.28p 1,331.98p 47905
07/01/2011 1,169.12p 1,256.36p 1,165.63p 1,233.10p 55821
06/01/2011 1,145.85p 1,186.57p 1,140.03p 1,169.12p 8806
05/01/2011 1,180.75p 1,198.20p 1,128.40p 1,140.03p 13760
04/01/2011 1,186.57p 1,221.47p 1,163.30p 1,192.38p 28601
31/12/2010 1,209.83p 1,209.83p 1,163.77p 1,192.38p 7658
30/12/2010 1,122.58p 1,233.10p 1,116.77p 1,209.83p 28754
29/12/2010 1,099.32p 1,140.03p 1,081.87p 1,122.58p 15524
24/12/2010 1,081.87p 1,116.77p 1,078.38p 1,099.32p 11432
23/12/2010 1,029.52p 1,163.30p 1,017.66p 1,093.50p 15026
22/12/2010 988.81p 1,046.97p 981.83p 1,029.52p 10696
21/12/2010 982.99p 1,000.44p 970.66p 988.81p 8777
20/12/2010 982.99p 995.79p 969.03p 982.99p 7255
17/12/2010 982.99p 1,000.44p 957.63p 982.99p 12149
16/12/2010 1,000.44p 1,000.44p 953.91p 982.99p 11693
15/12/2010 1,041.15p 1,041.15p 977.17p 1,000.44p 14619
14/12/2010 1,058.60p 1,070.24p 930.64p 1,041.15p 10572
13/12/2010 1,093.50p 1,097.69p 1,046.97p 1,058.60p 13861
10/12/2010 1,023.70p 1,116.77p 1,023.70p 1,093.50p 57441
09/12/2010 1,134.22p 1,151.67p 1,000.44p 1,023.70p 66107
08/12/2010 977.17p 1,035.34p 975.54p 1,017.89p 25862
07/12/2010 965.54p 988.81p 942.27p 977.17p 16888
06/12/2010 959.72p 988.81p 930.64p 965.54p 17745
03/12/2010 930.64p 972.52p 927.62p 959.72p 9171
02/12/2010 930.64p 939.95p 919.47p 930.64p 13608
01/12/2010 930.64p 935.06p 919.01p 930.64p 6262
30/11/2010 924.82p 940.41p 919.01p 930.64p 9258
29/11/2010 942.27p 951.58p 921.57p 924.82p 9744
26/11/2010 971.36p 977.17p 891.09p 942.27p 20024
25/11/2010 988.81p 991.13p 942.27p 971.36p 9136
24/11/2010 1,023.70p 1,026.03p 977.17p 988.81p 13216
23/11/2010 982.99p 1,035.34p 977.17p 1,023.70p 17095
22/11/2010 965.54p 1,000.44p 965.54p 982.99p 24878
19/11/2010 942.27p 977.17p 937.15p 965.54p 11051
18/11/2010 936.46p 953.91p 928.55p 942.27p 9555
17/11/2010 936.46p 970.52p 919.01p 936.46p 17705
16/11/2010 953.91p 958.56p 872.48p 936.46p 16936
15/11/2010 971.36p 984.15p 951.11p 953.91p 16086
12/11/2010 953.91p 987.06p 949.25p 971.36p 20065
11/11/2010 1,006.25p 1,023.70p 895.74p 953.91p 37363
10/11/2010 1,046.97p 1,105.14p 988.81p 1,006.25p 46847
09/11/2010 1,006.25p 1,070.24p 1,002.76p 1,046.97p 43785
08/11/2010 965.54p 1,046.97p 958.56p 1,006.25p 56578
05/11/2010 895.74p 1,000.44p 895.74p 959.72p 49442
04/11/2010 907.37p 918.08p 884.11p 895.74p 18140
03/11/2010 866.66p 977.17p 866.66p 907.37p 34737
02/11/2010 831.76p 907.37p 825.94p 866.66p 19118
01/11/2010 732.88p 849.21p 725.90p 831.76p 16331

*Close Price adjusted for both dividends and splits