Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/08/2019 0.75p 0.77p 0.70p 0.75p 629566
08/08/2019 0.78p 0.89p 0.72p 0.75p 13095189
07/08/2019 0.78p 0.78p 0.75p 0.78p 500060
06/08/2019 0.78p 0.79p 0.75p 0.78p 200100
05/08/2019 0.78p 0.79p 0.78p 0.78p 161022
02/08/2019 0.78p 0.79p 0.75p 0.78p 880161
01/08/2019 0.80p 0.80p 0.75p 0.78p 1304646
31/07/2019 0.74p 0.85p 0.71p 0.80p 8107185
30/07/2019 0.88p 0.88p 0.75p 0.76p 4931987
29/07/2019 0.88p 0.88p 0.85p 0.88p 77533
26/07/2019 0.88p 0.88p 0.85p 0.88p 340381
25/07/2019 0.88p 0.88p 0.85p 0.88p 386051
24/07/2019 0.88p 0.89p 0.85p 0.88p 1424025
23/07/2019 0.93p 0.95p 0.87p 0.88p 3266146
22/07/2019 0.93p 0.93p 0.92p 0.93p 4953
19/07/2019 0.98p 0.99p 0.90p 0.93p 466501
18/07/2019 0.98p 0.98p 0.90p 0.95p 229581
17/07/2019 0.90p 0.95p 0.90p 0.95p 285736
16/07/2019 0.90p 0.93p 0.90p 0.90p 1896450
15/07/2019 0.90p 0.90p 0.86p 0.90p 20176
12/07/2019 0.90p 0.92p 0.85p 0.90p 688600
11/07/2019 0.90p 0.90p 0.86p 0.90p 358012
10/07/2019 0.90p 0.93p 0.86p 0.90p 115347
09/07/2019 0.93p 0.98p 0.86p 0.90p 617253
08/07/2019 0.90p 0.93p 0.85p 0.90p 630340
05/07/2019 0.88p 0.94p 0.85p 0.90p 2831190
04/07/2019 0.88p 0.88p 0.85p 0.88p 83657
03/07/2019 0.95p 0.95p 0.85p 0.88p 4158118
02/07/2019 0.95p 1.09p 0.95p 0.95p 12124062
01/07/2019 0.83p 0.98p 0.83p 0.95p 3325136
28/06/2019 0.83p 0.87p 0.80p 0.83p 1228380
27/06/2019 0.90p 0.90p 0.82p 0.83p 2231595
26/06/2019 0.90p 0.92p 0.87p 0.90p 1900476
25/06/2019 0.88p 0.95p 0.87p 0.90p 8260776
24/06/2019 0.88p 0.94p 0.87p 0.88p 2571184
21/06/2019 0.88p 0.95p 0.87p 0.88p 2601642
20/06/2019 0.85p 0.85p 0.82p 0.85p 96
19/06/2019 0.85p 0.87p 0.81p 0.85p 470510
18/06/2019 0.85p 0.90p 0.83p 0.85p 735921
17/06/2019 0.80p 0.93p 0.80p 0.85p 4419382
14/06/2019 0.85p 0.85p 0.75p 0.80p 575064
13/06/2019 0.83p 0.90p 0.80p 0.85p 1292362
12/06/2019 0.83p 0.85p 0.82p 0.83p 625038
11/06/2019 0.83p 0.89p 0.82p 0.83p 652848
10/06/2019 0.80p 0.85p 0.75p 0.83p 1762308
07/06/2019 0.80p 0.81p 0.75p 0.80p 1364588
06/06/2019 0.80p 0.85p 0.75p 0.80p 6725104
05/06/2019 0.83p 0.85p 0.75p 0.83p 59150
04/06/2019 0.83p 0.86p 0.75p 0.83p 271943
03/06/2019 0.88p 0.88p 0.83p 0.88p 220660
31/05/2019 0.85p 0.88p 0.78p 0.88p 1042800
30/05/2019 0.85p 0.88p 0.77p 0.85p 134429
29/05/2019 0.88p 0.89p 0.80p 0.85p 1100760
28/05/2019 0.88p 0.88p 0.77p 0.88p 847087
24/05/2019 0.83p 0.88p 0.80p 0.88p 292887
23/05/2019 0.83p 0.83p 0.80p 0.83p 285874
22/05/2019 0.85p 0.85p 0.78p 0.83p 713244
21/05/2019 0.85p 0.88p 0.80p 0.85p 209525
20/05/2019 0.85p 0.88p 0.80p 0.85p 204672
17/05/2019 0.88p 0.90p 0.80p 0.85p 1773774
16/05/2019 0.85p 0.89p 0.82p 0.88p 384731
15/05/2019 0.85p 0.90p 0.82p 0.85p 669130
14/05/2019 0.85p 0.88p 0.80p 0.85p 209396
13/05/2019 0.88p 0.90p 0.85p 0.85p 1078096
10/05/2019 0.78p 0.88p 0.75p 0.88p 1810087
09/05/2019 0.75p 0.83p 0.73p 0.78p 1419365
08/05/2019 0.93p 0.93p 0.70p 0.75p 1915400
07/05/2019 0.95p 0.95p 0.90p 0.93p 1045733
03/05/2019 0.95p 0.97p 0.90p 0.95p 1447637
02/05/2019 1.00p 1.00p 0.93p 0.95p 1872630
01/05/2019 0.98p 1.04p 0.95p 1.00p 4358882
30/04/2019 0.98p 1.05p 0.93p 1.00p 1945754
29/04/2019 0.88p 1.03p 0.85p 0.98p 8852468
26/04/2019 0.83p 0.90p 0.79p 0.88p 5692344
25/04/2019 0.80p 0.86p 0.79p 0.83p 2627734
24/04/2019 0.75p 0.88p 0.73p 0.80p 3046469
23/04/2019 0.73p 0.75p 0.70p 0.75p 2177212
18/04/2019 0.70p 0.74p 0.67p 0.73p 551391
17/04/2019 0.70p 0.72p 0.68p 0.70p 105209
16/04/2019 0.85p 0.88p 0.67p 0.70p 6280581
15/04/2019 0.73p 0.75p 0.70p 0.73p 556854
12/04/2019 0.73p 0.75p 0.70p 0.73p 1118147
11/04/2019 0.70p 0.75p 0.70p 0.73p 322104
10/04/2019 0.70p 0.75p 0.66p 0.73p 1191024
09/04/2019 0.70p 0.75p 0.66p 0.70p 426557
08/04/2019 0.75p 0.75p 0.68p 0.70p 370439
05/04/2019 0.75p 0.78p 0.71p 0.75p 2681222
04/04/2019 0.73p 0.78p 0.67p 0.75p 1822704
03/04/2019 0.78p 0.78p 0.67p 0.70p 2064963
02/04/2019 0.80p 0.80p 0.73p 0.78p 1515400
01/04/2019 0.80p 0.84p 0.75p 0.80p 1769633
29/03/2019 0.85p 0.85p 0.75p 0.80p 128956
28/03/2019 0.85p 0.85p 0.76p 0.80p 1244700
27/03/2019 0.88p 0.88p 0.76p 0.78p 767139
26/03/2019 0.88p 0.92p 0.80p 0.88p 762535
25/03/2019 0.90p 0.95p 0.82p 0.88p 128724
22/03/2019 0.90p 0.90p 0.90p 0.90p 556206
21/03/2019 0.90p 0.90p 0.85p 0.90p 1613069
20/03/2019 0.93p 0.95p 0.90p 0.93p 72604
19/03/2019 0.93p 0.93p 0.90p 0.93p 569354
18/03/2019 0.93p 0.95p 0.90p 0.93p 193876
15/03/2019 0.93p 0.93p 0.90p 0.93p 690968
14/03/2019 0.90p 0.93p 0.90p 0.93p 954809
13/03/2019 0.93p 0.93p 0.90p 0.93p 23333
12/03/2019 0.93p 0.93p 0.85p 0.90p 478067
11/03/2019 0.93p 0.93p 0.90p 0.93p 314883
08/03/2019 0.95p 0.95p 0.90p 0.93p 899074
07/03/2019 0.98p 0.98p 0.90p 0.95p 113235
06/03/2019 1.03p 1.03p 0.91p 0.95p 782867
05/03/2019 1.05p 1.08p 0.95p 0.98p 725783
04/03/2019 1.05p 1.05p 0.95p 1.05p 1776456
01/03/2019 1.10p 1.10p 1.00p 1.05p 1516189
28/02/2019 1.10p 1.11p 1.01p 1.10p 735749
27/02/2019 1.20p 1.20p 1.10p 1.13p 824237
26/02/2019 1.20p 1.22p 1.13p 1.20p 1218108
25/02/2019 1.13p 1.25p 1.12p 1.20p 4792137
22/02/2019 1.05p 1.14p 1.02p 1.13p 1306839
21/02/2019 0.98p 1.10p 0.97p 1.05p 1536949
20/02/2019 0.98p 1.02p 0.97p 1.00p 1697354
19/02/2019 0.95p 0.99p 0.95p 0.98p 1803405
18/02/2019 0.95p 0.99p 0.95p 0.98p 98970
15/02/2019 0.98p 0.99p 0.95p 0.98p 816674
14/02/2019 1.03p 1.05p 0.95p 0.98p 2216797
13/02/2019 1.00p 1.04p 0.98p 1.03p 3643354
12/02/2019 1.03p 1.04p 0.96p 1.00p 2164157
11/02/2019 0.98p 1.08p 0.95p 1.03p 8044673
08/02/2019 0.93p 1.14p 0.90p 0.95p 23370906
07/02/2019 0.88p 0.95p 0.85p 0.90p 8327157
06/02/2019 0.88p 0.88p 0.85p 0.88p 1250000
05/02/2019 0.88p 0.88p 0.85p 0.88p 282570
04/02/2019 0.88p 0.88p 0.85p 0.88p 250112
01/02/2019 0.88p 0.88p 0.86p 0.88p 763620
31/01/2019 0.88p 0.88p 0.85p 0.88p 300253
30/01/2019 0.88p 0.88p 0.85p 0.88p 2576
29/01/2019 0.88p 0.88p 0.85p 0.88p 500000
28/01/2019 0.88p 0.88p 0.85p 0.88p 101081
25/01/2019 0.93p 0.95p 0.85p 0.95p 1689953
24/01/2019 1.05p 1.05p 0.80p 0.93p 8397038
23/01/2019 1.20p 1.20p 1.15p 1.20p 16322
22/01/2019 1.20p 1.20p 1.15p 1.20p 277
21/01/2019 1.25p 1.25p 1.15p 1.20p 413753
18/01/2019 1.25p 1.25p 1.20p 1.25p 339
17/01/2019 1.28p 1.28p 1.25p 1.25p 801284
16/01/2019 1.28p 1.28p 1.25p 1.28p 32
15/01/2019 1.28p 1.28p 1.25p 1.28p 115084
14/01/2019 1.28p 1.28p 1.23p 1.28p 321115
11/01/2019 1.28p 1.28p 1.25p 1.28p 227755
10/01/2019 1.28p 1.28p 1.25p 1.28p 154981
09/01/2019 1.28p 1.28p 1.25p 1.28p 2965
08/01/2019 1.28p 1.28p 1.25p 1.28p 1001130
07/01/2019 1.28p 1.28p 1.25p 1.28p 87226
04/01/2019 1.28p 1.28p 1.25p 1.28p 105746
03/01/2019 1.28p 1.28p 1.22p 1.28p 281248
02/01/2019 1.28p 1.28p 1.25p 1.28p 16735
31/12/2018 1.25p 1.28p 1.25p 1.28p 246
28/12/2018 1.28p 1.28p 1.25p 1.28p 6444
27/12/2018 1.28p 1.28p 1.25p 1.28p 30
24/12/2018 1.28p 1.33p 1.25p 1.28p 89593
21/12/2018 1.30p 1.31p 1.25p 1.28p 7951
20/12/2018 1.33p 1.33p 1.25p 1.30p 2320
19/12/2018 1.33p 1.33p 1.20p 1.33p 271959
18/12/2018 1.33p 1.33p 1.25p 1.33p 314
17/12/2018 1.33p 1.33p 1.25p 1.33p 24515
14/12/2018 1.35p 1.37p 1.30p 1.33p 65528
13/12/2018 1.35p 1.35p 1.30p 1.35p 12453
12/12/2018 1.35p 1.37p 1.30p 1.35p 71980
11/12/2018 1.35p 1.40p 1.30p 1.35p 321203
10/12/2018 1.38p 1.38p 1.30p 1.35p 25442
07/12/2018 1.38p 1.38p 1.30p 1.38p 496
06/12/2018 1.48p 1.48p 1.35p 1.35p 165540
05/12/2018 1.48p 1.48p 1.45p 1.48p 17832
04/12/2018 1.48p 1.48p 1.45p 1.48p 5000
03/12/2018 1.48p 1.48p 1.45p 1.48p 36
30/11/2018 1.48p 1.48p 1.48p 1.48p 0
29/11/2018 1.48p 1.48p 1.45p 1.48p 279854
28/11/2018 1.48p 1.48p 1.45p 1.48p 156
27/11/2018 1.48p 1.48p 1.45p 1.48p 80
26/11/2018 1.48p 1.50p 1.45p 1.48p 147566
23/11/2018 1.53p 1.53p 1.45p 1.53p 181116
22/11/2018 1.53p 1.53p 1.50p 1.53p 4401
21/11/2018 1.53p 1.53p 1.50p 1.53p 163033
20/11/2018 1.53p 1.53p 1.42p 1.53p 472960
19/11/2018 1.53p 1.53p 1.50p 1.53p 92341
16/11/2018 1.53p 1.53p 1.50p 1.53p 297
15/11/2018 1.53p 1.53p 1.41p 1.53p 256387
14/11/2018 1.53p 1.53p 1.50p 1.53p 2811
13/11/2018 1.53p 1.53p 1.50p 1.53p 5926
12/11/2018 1.53p 1.53p 1.50p 1.53p 13271
09/11/2018 1.50p 1.53p 1.50p 1.53p 718
08/11/2018 1.55p 1.55p 1.50p 1.53p 250291
07/11/2018 1.53p 1.60p 1.50p 1.55p 1885701
06/11/2018 1.48p 1.50p 1.45p 1.48p 88574
05/11/2018 1.55p 1.55p 1.48p 1.48p 531570
02/11/2018 1.58p 1.59p 1.50p 1.55p 166524
01/11/2018 1.55p 1.70p 1.51p 1.58p 4316765
31/10/2018 1.43p 1.43p 1.40p 1.43p 9876
30/10/2018 1.43p 1.43p 1.40p 1.43p 391430
29/10/2018 1.43p 1.43p 1.40p 1.43p 84459
26/10/2018 1.43p 1.43p 1.40p 1.43p 4618
25/10/2018 1.43p 1.43p 1.40p 1.43p 93614

*Close Price adjusted for both dividends and splits