Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/03/2021 0.37p 0.40p 0.36p 0.38p 5097592
01/03/2021 0.39p 0.40p 0.36p 0.37p 9610114
26/02/2021 0.39p 0.40p 0.35p 0.39p 15017412
25/02/2021 0.39p 0.40p 0.38p 0.39p 7762849
24/02/2021 0.39p 0.40p 0.38p 0.39p 6674371
23/02/2021 0.39p 0.40p 0.36p 0.39p 9475643
22/02/2021 0.42p 0.42p 0.37p 0.39p 15446372
19/02/2021 0.43p 0.44p 0.40p 0.42p 14110414
18/02/2021 0.42p 0.45p 0.40p 0.43p 15450452
17/02/2021 0.43p 0.43p 0.40p 0.42p 23024826
16/02/2021 0.48p 0.49p 0.41p 0.43p 13638911
15/02/2021 0.43p 0.50p 0.41p 0.48p 17281692
12/02/2021 0.48p 0.49p 0.42p 0.43p 13037221
11/02/2021 0.45p 0.49p 0.40p 0.48p 13693724
10/02/2021 0.45p 0.47p 0.42p 0.45p 14320002
09/02/2021 0.49p 0.50p 0.42p 0.46p 29116456
08/02/2021 0.53p 0.60p 0.49p 0.50p 56391368
05/02/2021 0.44p 0.55p 0.42p 0.51p 70132416
04/02/2021 0.42p 0.46p 0.42p 0.44p 32175374
03/02/2021 0.41p 0.44p 0.39p 0.42p 32754676
02/02/2021 0.40p 0.42p 0.39p 0.41p 24870240
01/02/2021 0.40p 0.42p 0.38p 0.40p 29817992
29/01/2021 0.40p 0.41p 0.36p 0.40p 17733480
28/01/2021 0.40p 0.41p 0.36p 0.40p 32321112
27/01/2021 0.43p 0.45p 0.38p 0.40p 25639652
26/01/2021 0.40p 0.50p 0.38p 0.43p 92552440
25/01/2021 0.38p 0.45p 0.36p 0.40p 20057952
22/01/2021 0.35p 0.39p 0.34p 0.38p 26039572
21/01/2021 0.36p 0.36p 0.33p 0.35p 3420663
20/01/2021 0.37p 0.40p 0.34p 0.36p 64110432
19/01/2021 0.36p 0.40p 0.33p 0.37p 4755931
18/01/2021 0.37p 0.37p 0.33p 0.36p 20136482
15/01/2021 0.37p 0.37p 0.34p 0.37p 2795511
14/01/2021 0.38p 0.40p 0.33p 0.37p 23003668
13/01/2021 0.43p 0.43p 0.40p 0.43p 2145809
12/01/2021 0.38p 0.50p 0.37p 0.43p 11167139
11/01/2021 0.40p 0.40p 0.33p 0.38p 3430613
08/01/2021 0.40p 0.40p 0.35p 0.40p 401816
07/01/2021 0.40p 0.41p 0.35p 0.40p 1750759
06/01/2021 0.33p 0.42p 0.30p 0.40p 14874563
05/01/2021 0.35p 0.35p 0.30p 0.33p 6269466
04/01/2021 0.35p 0.40p 0.31p 0.35p 2932748
31/12/2020 0.35p 0.38p 0.32p 0.35p 668417
30/12/2020 0.33p 0.37p 0.31p 0.35p 1968167
29/12/2020 0.38p 0.38p 0.30p 0.33p 4974809
24/12/2020 0.38p 0.38p 0.35p 0.38p 814383
23/12/2020 0.38p 0.38p 0.35p 0.38p 114342
22/12/2020 0.38p 0.38p 0.35p 0.38p 738084
21/12/2020 0.38p 0.38p 0.35p 0.38p 271269
18/12/2020 0.38p 0.40p 0.35p 0.38p 1000190
17/12/2020 0.38p 0.38p 0.35p 0.38p 886991
16/12/2020 0.37p 0.43p 0.35p 0.38p 6240320
15/12/2020 0.33p 0.35p 0.31p 0.33p 1169939
14/12/2020 0.33p 0.34p 0.31p 0.33p 1672153
11/12/2020 0.33p 0.35p 0.31p 0.33p 1306502
10/12/2020 0.33p 0.35p 0.30p 0.33p 747084
09/12/2020 0.33p 0.35p 0.31p 0.33p 1208338
08/12/2020 0.33p 0.35p 0.31p 0.33p 2016293
07/12/2020 0.35p 0.35p 0.31p 0.33p 3759715
04/12/2020 0.35p 0.35p 0.33p 0.35p 1052647
03/12/2020 0.35p 0.38p 0.33p 0.35p 2363649
02/12/2020 0.38p 0.38p 0.33p 0.35p 2077926
01/12/2020 0.38p 0.38p 0.35p 0.38p 100000
30/11/2020 0.38p 0.38p 0.35p 0.38p 262231
27/11/2020 0.38p 0.38p 0.35p 0.38p 3680239
26/11/2020 0.40p 0.40p 0.35p 0.38p 1036411
25/11/2020 0.40p 0.42p 0.35p 0.40p 13018960
24/11/2020 0.38p 0.44p 0.35p 0.40p 2539253
23/11/2020 0.45p 0.46p 0.35p 0.38p 7533376
20/11/2020 0.45p 0.48p 0.40p 0.45p 4094165
19/11/2020 0.41p 0.49p 0.40p 0.44p 16629642
18/11/2020 0.38p 0.44p 0.37p 0.41p 6107413
17/11/2020 0.35p 0.39p 0.35p 0.38p 5577515
16/11/2020 0.38p 0.38p 0.32p 0.35p 4128119
13/11/2020 0.38p 0.39p 0.35p 0.38p 3922391
12/11/2020 0.40p 0.40p 0.35p 0.38p 8986987
10/11/2020 0.38p 0.40p 0.35p 0.40p 1853027
09/11/2020 0.41p 0.41p 0.35p 0.38p 3261144
06/11/2020 0.38p 0.43p 0.35p 0.41p 6068993
05/11/2020 0.40p 0.40p 0.32p 0.38p 6537953
04/11/2020 0.40p 0.40p 0.32p 0.40p 8079706
03/11/2020 0.41p 0.41p 0.35p 0.40p 4981186
02/11/2020 0.40p 0.45p 0.32p 0.41p 18051508
30/10/2020 0.35p 0.44p 0.35p 0.40p 8093917
29/10/2020 0.40p 0.50p 0.31p 0.35p 51211548
28/10/2020 0.33p 0.65p 0.33p 0.34p 79930248
27/10/2020 0.33p 0.34p 0.32p 0.33p 3233033
26/10/2020 0.33p 0.35p 0.32p 0.33p 2436392
23/10/2020 0.33p 0.35p 0.33p 0.33p 74740
22/10/2020 0.33p 0.35p 0.32p 0.33p 1906921
21/10/2020 0.33p 0.35p 0.33p 0.33p 535549
20/10/2020 0.33p 0.35p 0.33p 0.33p 1219981
19/10/2020 0.33p 0.35p 0.31p 0.33p 7870362
16/10/2020 0.36p 0.36p 0.31p 0.33p 2499328
15/10/2020 0.36p 0.37p 0.32p 0.32p 4919613
14/10/2020 0.36p 0.38p 0.32p 0.36p 4381639
13/10/2020 0.38p 0.39p 0.30p 0.36p 5888209
12/10/2020 0.38p 0.39p 0.35p 0.38p 190369
09/10/2020 0.38p 0.38p 0.35p 0.38p 1153321
08/10/2020 0.38p 0.38p 0.35p 0.38p 1486563
07/10/2020 0.38p 0.38p 0.35p 0.38p 228831
06/10/2020 0.38p 0.38p 0.33p 0.38p 1003217
05/10/2020 0.38p 0.38p 0.35p 0.38p 273898
02/10/2020 0.38p 0.38p 0.35p 0.38p 417246
01/10/2020 0.38p 0.38p 0.35p 0.38p 717338
30/09/2020 0.38p 0.38p 0.35p 0.38p 514632
29/09/2020 0.37p 0.38p 0.35p 0.38p 1516091
28/09/2020 0.38p 0.38p 0.35p 0.37p 1149405
25/09/2020 0.38p 0.38p 0.35p 0.38p 2320783
24/09/2020 0.38p 0.38p 0.35p 0.38p 1191889
23/09/2020 0.38p 0.38p 0.36p 0.38p 310591
22/09/2020 0.38p 0.38p 0.36p 0.38p 364655
21/09/2020 0.37p 0.38p 0.36p 0.38p 5455177
18/09/2020 0.37p 0.38p 0.36p 0.37p 4585257
17/09/2020 0.37p 0.37p 0.35p 0.36p 3632152
16/09/2020 0.37p 0.37p 0.35p 0.37p 1208983
15/09/2020 0.37p 0.37p 0.35p 0.37p 767303
14/09/2020 0.37p 0.37p 0.35p 0.37p 3268817
11/09/2020 0.37p 0.37p 0.35p 0.37p 603764
10/09/2020 0.37p 0.37p 0.35p 0.37p 504646
09/09/2020 0.37p 0.37p 0.35p 0.37p 1587613
08/09/2020 0.38p 0.38p 0.35p 0.37p 3802622
07/09/2020 0.40p 0.40p 0.35p 0.38p 1205867
04/09/2020 0.40p 0.41p 0.35p 0.38p 7484985
03/09/2020 0.42p 0.42p 0.35p 0.40p 6336340
02/09/2020 0.42p 0.42p 0.39p 0.42p 3958420
01/09/2020 0.40p 0.45p 0.35p 0.42p 7219253
28/08/2020 0.43p 0.45p 0.40p 0.44p 2550262
27/08/2020 0.44p 0.44p 0.41p 0.43p 3273434
26/08/2020 0.45p 0.46p 0.42p 0.44p 5564410
25/08/2020 0.45p 0.47p 0.42p 0.45p 3312114
24/08/2020 0.43p 0.46p 0.41p 0.45p 5151314
21/08/2020 0.35p 0.43p 0.34p 0.43p 14731271
20/08/2020 0.35p 0.35p 0.34p 0.35p 570394
19/08/2020 0.33p 0.36p 0.31p 0.35p 1913669
18/08/2020 0.34p 0.35p 0.31p 0.33p 2353444
14/08/2020 0.42p 0.45p 0.34p 0.35p 15206633
13/08/2020 0.38p 0.44p 0.35p 0.39p 11035803
12/08/2020 0.34p 0.38p 0.32p 0.38p 5666859
11/08/2020 0.40p 0.43p 0.33p 0.34p 9778291
10/08/2020 0.33p 0.45p 0.32p 0.40p 19391614
07/08/2020 0.33p 0.33p 0.30p 0.33p 96805
06/08/2020 0.33p 0.33p 0.30p 0.33p 1141941
05/08/2020 0.33p 0.33p 0.30p 0.33p 3170360
04/08/2020 0.33p 0.33p 0.30p 0.33p 406388
03/08/2020 0.33p 0.33p 0.29p 0.33p 1969080
31/07/2020 0.33p 0.33p 0.31p 0.33p 577198
30/07/2020 0.33p 0.33p 0.27p 0.33p 1689442
29/07/2020 0.33p 0.34p 0.31p 0.33p 913939
28/07/2020 0.38p 0.39p 0.31p 0.35p 3919264
27/07/2020 0.33p 0.35p 0.32p 0.34p 2307421
24/07/2020 0.32p 0.35p 0.29p 0.33p 3455992
23/07/2020 0.32p 0.32p 0.29p 0.32p 320998
22/07/2020 0.30p 0.32p 0.30p 0.32p 798661
21/07/2020 0.32p 0.34p 0.29p 0.30p 853813
20/07/2020 0.32p 0.34p 0.29p 0.32p 3681822
17/07/2020 0.32p 0.32p 0.29p 0.32p 2016613
16/07/2020 0.32p 0.32p 0.29p 0.32p 350000
15/07/2020 0.32p 0.32p 0.29p 0.32p 1404299
14/07/2020 0.32p 0.32p 0.29p 0.32p 3135974
13/07/2020 0.32p 0.32p 0.29p 0.32p 1878858
10/07/2020 0.30p 0.32p 0.27p 0.32p 3071898
09/07/2020 0.30p 0.32p 0.27p 0.30p 977511
08/07/2020 0.33p 0.33p 0.30p 0.30p 1327177
07/07/2020 0.33p 0.33p 0.30p 0.33p 2962683
06/07/2020 0.32p 0.33p 0.29p 0.33p 1185210
03/07/2020 0.32p 0.34p 0.29p 0.32p 6554679
02/07/2020 0.32p 0.34p 0.28p 0.32p 6534991
01/07/2020 0.32p 0.32p 0.28p 0.32p 5364749
30/06/2020 0.35p 0.40p 0.30p 0.32p 14317075
29/06/2020 0.33p 0.37p 0.31p 0.36p 4488853
26/06/2020 0.32p 0.35p 0.32p 0.33p 1357028
25/06/2020 0.38p 0.38p 0.27p 0.32p 19293342
24/06/2020 0.38p 0.40p 0.37p 0.38p 2286979
23/06/2020 0.34p 0.42p 0.33p 0.38p 10186917
22/06/2020 0.34p 0.35p 0.33p 0.34p 5810931
19/06/2020 0.34p 0.35p 0.33p 0.34p 7627583
18/06/2020 0.38p 0.38p 0.33p 0.34p 6355844
17/06/2020 0.40p 0.40p 0.35p 0.38p 2013736
16/06/2020 0.40p 0.42p 0.37p 0.40p 3417875
15/06/2020 0.39p 0.43p 0.36p 0.40p 3814093
12/06/2020 0.38p 0.43p 0.30p 0.39p 9794132
11/06/2020 0.40p 0.41p 0.37p 0.39p 3208986
10/06/2020 0.37p 0.41p 0.37p 0.40p 6484088
09/06/2020 0.40p 0.44p 0.40p 0.42p 3066922
08/06/2020 0.39p 0.43p 0.39p 0.40p 5086642
05/06/2020 0.42p 0.43p 0.38p 0.39p 8962971
04/06/2020 0.42p 0.43p 0.40p 0.42p 13537467
03/06/2020 0.37p 0.43p 0.37p 0.42p 27211980
02/06/2020 0.36p 0.38p 0.35p 0.37p 10222731
01/06/2020 0.33p 0.38p 0.33p 0.36p 13036504
29/05/2020 0.27p 0.34p 0.27p 0.33p 24548496
28/05/2020 0.28p 0.28p 0.26p 0.27p 4570390
27/05/2020 0.28p 0.29p 0.26p 0.28p 3869718
26/05/2020 0.27p 0.29p 0.26p 0.28p 8176258
25/05/2020 0.28p 0.28p 0.26p 0.27p 7199299
22/05/2020 0.28p 0.28p 0.26p 0.27p 7199299
21/05/2020 0.29p 0.29p 0.27p 0.28p 1494075
20/05/2020 0.29p 0.29p 0.27p 0.29p 2457228
19/05/2020 0.25p 0.30p 0.25p 0.29p 10651772

*Close Price adjusted for both dividends and splits