Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/01/2018 0.90p 0.90p 0.86p 0.88p 1742116
19/01/2018 0.88p 0.90p 0.86p 0.90p 388379
18/01/2018 0.95p 0.95p 0.86p 0.88p 1799006
17/01/2018 0.95p 1.00p 0.93p 0.95p 8846138
16/01/2018 0.78p 0.98p 0.77p 0.95p 6323519
15/01/2018 0.78p 0.80p 0.77p 0.78p -2097234
12/01/2018 0.78p 0.79p 0.76p 0.78p 94
11/01/2018 0.78p 0.78p 0.75p 0.78p 772350
10/01/2018 0.78p 0.79p 0.75p 0.78p 720599
09/01/2018 0.78p 0.78p 0.75p 0.78p 2101883
08/01/2018 0.78p 0.78p 0.75p 0.78p 373304
05/01/2018 0.78p 0.78p 0.75p 0.78p 1057942
04/01/2018 0.78p 0.78p 0.75p 0.78p 142551
03/01/2018 0.78p 0.78p 0.75p 0.78p 59494
02/01/2018 0.78p 0.80p 0.75p 0.78p 111431
29/12/2017 0.78p 0.78p 0.75p 0.78p 1084
28/12/2017 0.78p 0.79p 0.77p 0.78p 4017065
27/12/2017 0.78p 0.79p 0.77p 0.78p 50966
22/12/2017 0.78p 0.79p 0.77p 0.78p 167145
21/12/2017 0.78p 0.79p 0.78p 0.78p 532191
20/12/2017 0.78p 0.79p 0.77p 0.78p 179065
19/12/2017 0.78p 0.78p 0.77p 0.78p 6640
18/12/2017 0.78p 0.79p 0.77p 0.78p 177328
15/12/2017 0.78p 0.79p 0.77p 0.78p 48186
14/12/2017 0.78p 0.78p 0.77p 0.78p 560
13/12/2017 0.78p 0.79p 0.75p 0.78p 1666089
12/12/2017 0.78p 0.80p 0.77p 0.78p 45332
11/12/2017 0.78p 0.80p 0.76p 0.78p 245056
08/12/2017 0.83p 0.83p 0.75p 0.78p 1365833
07/12/2017 0.83p 0.83p 0.80p 0.83p 1069819
06/12/2017 0.83p 0.83p 0.80p 0.83p 207935
05/12/2017 0.83p 0.83p 0.81p 0.83p 5072
04/12/2017 0.83p 0.83p 0.81p 0.83p 13434
01/12/2017 0.83p 0.85p 0.81p 0.83p 151601
30/11/2017 0.83p 0.83p 0.81p 0.83p 9000
29/11/2017 0.83p 0.83p 0.80p 0.83p 1132318
28/11/2017 0.83p 0.83p 0.80p 0.83p 26440
27/11/2017 0.83p 0.83p 0.80p 0.83p 1220
24/11/2017 0.83p 0.83p 0.80p 0.83p 26
23/11/2017 0.83p 0.83p 0.80p 0.83p 469934
22/11/2017 0.85p 0.85p 0.80p 0.83p 1739808
21/11/2017 0.88p 0.88p 0.80p 0.85p 376704
20/11/2017 0.88p 0.89p 0.85p 0.88p 1269886
17/11/2017 0.88p 0.90p 0.85p 0.90p 2071839
16/11/2017 0.88p 0.88p 0.85p 0.88p 1023642
15/11/2017 0.85p 0.88p 0.85p 0.88p 5175770
14/11/2017 0.88p 0.88p 0.80p 0.88p 3688598
13/11/2017 0.88p 0.90p 0.86p 0.88p 2233687
10/11/2017 0.98p 0.98p 0.86p 0.88p 4654864
09/11/2017 1.18p 1.18p 0.88p 0.98p 16124327
08/11/2017 2.38p 2.38p 2.38p 2.38p 0
07/11/2017 2.38p 2.38p 2.38p 2.38p 0
06/11/2017 2.38p 2.38p 2.38p 2.38p 0
03/11/2017 2.38p 2.38p 2.38p 2.38p 0
02/11/2017 2.38p 2.38p 2.38p 2.38p 0
01/11/2017 2.38p 2.38p 2.38p 2.38p 0
31/10/2017 2.38p 2.38p 2.38p 2.38p 0
30/10/2017 2.38p 2.38p 2.38p 2.38p 0
27/10/2017 2.38p 2.38p 2.38p 2.38p 0
26/10/2017 2.38p 2.38p 2.38p 2.38p 0
25/10/2017 2.38p 2.38p 2.38p 2.38p 0
24/10/2017 2.38p 2.38p 2.38p 2.38p 0
23/10/2017 2.38p 2.38p 2.38p 2.38p 0
20/10/2017 2.38p 2.38p 2.38p 2.38p 0
19/10/2017 2.38p 2.38p 2.38p 2.38p 0
18/10/2017 2.38p 2.38p 2.38p 2.38p 0
17/10/2017 2.38p 2.38p 2.38p 2.38p 0
16/10/2017 2.38p 2.38p 2.38p 2.38p 0
13/10/2017 2.38p 2.38p 2.38p 2.38p 0
12/10/2017 2.38p 2.38p 2.38p 2.38p 0
11/10/2017 2.38p 2.38p 2.38p 2.38p 0
10/10/2017 2.38p 2.38p 2.38p 2.38p 0
09/10/2017 2.38p 2.38p 2.38p 2.38p 0
06/10/2017 2.38p 2.38p 2.38p 2.38p 0
05/10/2017 2.38p 2.38p 2.38p 2.38p 0
04/10/2017 2.38p 2.38p 2.38p 2.38p 0
03/10/2017 2.38p 2.38p 2.38p 2.38p 0
02/10/2017 2.38p 2.38p 2.38p 2.38p 0
29/09/2017 2.38p 2.38p 2.38p 2.38p 0
28/09/2017 2.38p 2.38p 2.38p 2.38p 0
27/09/2017 2.38p 2.38p 2.38p 2.38p 0
26/09/2017 2.38p 2.38p 2.38p 2.38p 0
25/09/2017 2.38p 2.38p 2.38p 2.38p 0
22/09/2017 2.38p 2.38p 2.38p 2.38p 0
21/09/2017 2.38p 2.38p 2.38p 2.38p 0
20/09/2017 2.38p 2.38p 2.38p 2.38p 0
19/09/2017 2.38p 2.38p 2.38p 2.38p 0
18/09/2017 2.38p 2.38p 2.38p 2.38p 0
15/09/2017 2.38p 2.38p 2.38p 2.38p 0
14/09/2017 2.38p 2.38p 2.38p 2.38p 0
13/09/2017 2.38p 2.38p 2.38p 2.38p 0
12/09/2017 2.38p 2.38p 2.38p 2.38p 0
11/09/2017 2.38p 2.38p 2.38p 2.38p 0
08/09/2017 2.38p 2.38p 2.38p 2.38p 0
07/09/2017 2.38p 2.38p 2.38p 2.38p 0
06/09/2017 2.38p 2.38p 2.38p 2.38p 0
05/09/2017 2.38p 2.38p 2.38p 2.38p 0
04/09/2017 2.38p 2.38p 2.38p 2.38p 0
01/09/2017 2.38p 2.38p 2.38p 2.38p 0
31/08/2017 2.38p 2.38p 2.38p 2.38p 0
30/08/2017 2.38p 2.38p 2.38p 2.38p 0
29/08/2017 2.38p 2.38p 2.38p 2.38p 0
25/08/2017 2.38p 2.38p 2.38p 2.38p 0
24/08/2017 2.38p 2.38p 2.38p 2.38p 0
23/08/2017 2.38p 2.38p 2.38p 2.38p 0
22/08/2017 2.38p 2.38p 2.38p 2.38p 0
21/08/2017 2.38p 2.38p 2.38p 2.38p 0
18/08/2017 2.38p 2.38p 2.38p 2.38p 0
17/08/2017 2.38p 2.38p 2.38p 2.38p 0
16/08/2017 2.38p 2.38p 2.38p 2.38p 0
15/08/2017 2.38p 2.38p 2.38p 2.38p 0
14/08/2017 2.38p 2.38p 2.38p 2.38p 0
11/08/2017 2.38p 2.38p 2.38p 2.38p 0
10/08/2017 2.38p 2.38p 2.38p 2.38p 0
09/08/2017 2.38p 2.38p 2.38p 2.38p 0
08/08/2017 2.38p 2.38p 2.38p 2.38p 0
07/08/2017 2.38p 2.38p 2.38p 2.38p 0
04/08/2017 2.38p 2.38p 2.38p 2.38p 0
03/08/2017 2.38p 2.38p 2.38p 2.38p 0
02/08/2017 2.38p 2.38p 2.38p 2.38p 0
01/08/2017 2.38p 2.38p 2.38p 2.38p 0
31/07/2017 2.38p 2.38p 2.38p 2.38p 0
28/07/2017 2.38p 2.38p 2.38p 2.38p 0
27/07/2017 2.38p 2.38p 2.38p 2.38p 0
26/07/2017 2.38p 2.38p 2.38p 2.38p 0
25/07/2017 2.38p 2.38p 2.38p 2.38p 0
24/07/2017 2.38p 2.38p 2.38p 2.38p 0
21/07/2017 2.38p 2.38p 2.38p 2.38p 0
20/07/2017 2.38p 2.38p 2.38p 2.38p 0
19/07/2017 2.38p 2.38p 2.38p 2.38p 0
18/07/2017 2.38p 2.38p 2.38p 2.38p 0
17/07/2017 2.38p 2.38p 2.38p 2.38p 0
14/07/2017 2.38p 2.38p 2.38p 2.38p 0
13/07/2017 2.38p 2.38p 2.38p 2.38p 0
12/07/2017 2.38p 2.38p 2.38p 2.38p 0
11/07/2017 2.38p 2.38p 2.38p 2.38p 0
10/07/2017 2.38p 2.38p 2.38p 2.38p 0
07/07/2017 2.38p 2.38p 2.38p 2.38p 0
06/07/2017 2.38p 2.38p 2.38p 2.38p 0
05/07/2017 2.38p 2.38p 2.38p 2.38p 0
04/07/2017 2.38p 2.38p 2.38p 2.38p 0
03/07/2017 2.38p 2.38p 2.38p 2.38p 0
30/06/2017 2.38p 2.38p 2.38p 2.38p 0
29/06/2017 2.38p 2.38p 2.38p 2.38p 0
28/06/2017 2.38p 2.38p 2.38p 2.38p 0
27/06/2017 2.38p 2.38p 2.38p 2.38p 0
26/06/2017 2.38p 2.38p 2.38p 2.38p 0
23/06/2017 2.38p 2.38p 2.38p 2.38p 0
22/06/2017 2.38p 2.38p 2.38p 2.38p 0
21/06/2017 2.38p 2.38p 2.38p 2.38p 0
20/06/2017 2.38p 2.38p 2.38p 2.38p 0
19/06/2017 2.38p 2.38p 2.38p 2.38p 0
16/06/2017 2.38p 2.38p 2.38p 2.38p 0
15/06/2017 2.38p 2.38p 2.38p 2.38p 0
14/06/2017 2.38p 2.38p 2.38p 2.38p 0
13/06/2017 2.38p 2.38p 2.38p 2.38p 0
12/06/2017 2.38p 2.38p 2.38p 2.38p 0
09/06/2017 2.38p 2.38p 2.38p 2.38p 0
08/06/2017 2.38p 2.38p 2.38p 2.38p 0
07/06/2017 2.38p 2.38p 2.38p 2.38p 0
06/06/2017 2.38p 2.38p 2.38p 2.38p 0
05/06/2017 2.38p 2.38p 2.38p 2.38p 0
02/06/2017 2.38p 2.38p 2.38p 2.38p 0
01/06/2017 2.38p 2.38p 2.38p 2.38p 0
31/05/2017 2.38p 2.38p 2.38p 2.38p 0
30/05/2017 2.38p 2.38p 2.38p 2.38p 0
26/05/2017 2.38p 2.38p 2.38p 2.38p 0
25/05/2017 2.38p 2.38p 2.38p 2.38p 0
24/05/2017 2.38p 2.38p 2.38p 2.38p 0
23/05/2017 2.38p 2.38p 2.38p 2.38p 0
22/05/2017 2.38p 2.38p 2.38p 2.38p 0
19/05/2017 2.38p 2.38p 2.38p 2.38p 0
18/05/2017 2.38p 2.38p 2.38p 2.38p 0
17/05/2017 2.38p 2.38p 2.38p 2.38p 0
16/05/2017 2.38p 2.38p 2.38p 2.38p 0
15/05/2017 2.38p 2.38p 2.38p 2.38p 0
12/05/2017 2.38p 2.38p 2.38p 2.38p 0
11/05/2017 2.38p 2.38p 2.25p 2.38p 8929
10/05/2017 2.38p 2.38p 2.26p 2.38p 20068
09/05/2017 2.38p 2.38p 2.26p 2.38p 14635
08/05/2017 2.38p 2.38p 2.25p 2.38p 808
05/05/2017 2.38p 2.38p 2.26p 2.38p 11510
04/05/2017 2.38p 2.38p 2.26p 2.38p 1981
03/05/2017 2.38p 2.38p 2.26p 2.38p 369
02/05/2017 2.38p 2.38p 2.26p 2.38p 36096
28/04/2017 2.38p 2.38p 2.26p 2.38p 9119
27/04/2017 2.38p 2.38p 2.26p 2.38p 253548
26/04/2017 2.38p 2.38p 2.26p 2.38p 23324
25/04/2017 2.38p 2.38p 2.26p 2.38p 86120
24/04/2017 2.38p 2.38p 2.26p 2.38p 12340
21/04/2017 2.38p 2.38p 2.26p 2.38p 6223
20/04/2017 2.38p 2.38p 2.26p 2.38p 77855
19/04/2017 2.38p 2.38p 2.26p 2.38p 144146
18/04/2017 2.38p 2.38p 2.26p 2.38p 57026
13/04/2017 2.38p 2.38p 2.27p 2.38p 255
12/04/2017 2.38p 2.38p 2.27p 2.38p 62876
11/04/2017 2.38p 2.38p 2.27p 2.38p 121801
10/04/2017 2.38p 2.38p 2.27p 2.38p 105674
07/04/2017 2.38p 2.38p 2.27p 2.38p 200000
06/04/2017 2.38p 2.38p 2.27p 2.38p 85656

*Close Price adjusted for both dividends and splits