Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/03/2020 0.48p 0.59p 0.42p 0.53p 13540686
03/03/2020 0.50p 0.50p 0.45p 0.48p 4833329
02/03/2020 0.55p 0.65p 0.45p 0.50p 16762793
28/02/2020 0.45p 0.45p 0.40p 0.43p 4713669
27/02/2020 0.43p 0.47p 0.43p 0.45p 6534999
26/02/2020 0.47p 0.48p 0.41p 0.43p 9071221
25/02/2020 0.46p 0.49p 0.44p 0.47p 4413469
24/02/2020 0.48p 0.49p 0.44p 0.47p 9497255
21/02/2020 0.48p 0.50p 0.45p 0.48p 6355756
20/02/2020 0.48p 0.48p 0.43p 0.48p 13313263
19/02/2020 0.54p 0.55p 0.42p 0.48p 20968288
18/02/2020 0.53p 0.55p 0.50p 0.53p 13355256
17/02/2020 0.51p 0.60p 0.51p 0.53p 19411834
14/02/2020 0.51p 0.51p 0.47p 0.51p 7806539
13/02/2020 0.50p 0.55p 0.47p 0.51p 4538350
12/02/2020 0.50p 0.55p 0.48p 0.50p 4323563
11/02/2020 0.53p 0.55p 0.48p 0.50p 3182784
10/02/2020 0.58p 0.60p 0.48p 0.53p 16687089
07/02/2020 0.48p 0.63p 0.48p 0.58p 38027748
06/02/2020 0.50p 0.52p 0.46p 0.48p 10664776
05/02/2020 0.49p 0.52p 0.45p 0.50p 4505195
04/02/2020 0.47p 0.50p 0.45p 0.49p 8790158
03/02/2020 0.50p 0.53p 0.46p 0.48p 6353349
31/01/2020 0.50p 0.53p 0.47p 0.48p 10480369
30/01/2020 0.54p 0.54p 0.50p 0.50p 6575750
29/01/2020 0.58p 0.58p 0.50p 0.54p 4271932
28/01/2020 0.58p 0.59p 0.55p 0.58p 3876410
27/01/2020 0.58p 0.59p 0.53p 0.58p 7660532
24/01/2020 0.53p 0.59p 0.53p 0.58p 8019633
23/01/2020 0.55p 0.59p 0.50p 0.53p 6042712
22/01/2020 0.53p 0.56p 0.51p 0.55p 5937271
21/01/2020 0.58p 0.60p 0.52p 0.53p 14239242
20/01/2020 0.63p 0.64p 0.56p 0.58p 11499886
17/01/2020 0.63p 0.69p 0.60p 0.63p 13688506
16/01/2020 0.58p 0.67p 0.57p 0.63p 21821230
15/01/2020 0.70p 0.75p 0.55p 0.58p 50672700
14/01/2020 0.78p 0.80p 0.62p 0.68p 60706704
13/01/2020 0.54p 0.77p 0.52p 0.73p 98900376
10/01/2020 0.44p 0.61p 0.44p 0.53p 83181056
09/01/2020 0.42p 0.45p 0.40p 0.44p 19671436
08/01/2020 0.42p 0.43p 0.40p 0.42p 4393311
07/01/2020 0.43p 0.44p 0.41p 0.42p 6969913
06/01/2020 0.40p 0.44p 0.38p 0.43p 10586972
03/01/2020 0.40p 0.41p 0.39p 0.40p 4261300
02/01/2020 0.41p 0.42p 0.39p 0.40p 10956948
01/01/2020 0.40p 0.42p 0.39p 0.41p 10115037
31/12/2019 0.40p 0.42p 0.39p 0.41p 10115037
30/12/2019 0.40p 0.42p 0.40p 0.40p 1331987
27/12/2019 0.40p 0.41p 0.38p 0.40p 187070
26/12/2019 0.40p 0.41p 0.40p 0.40p 100000
25/12/2019 0.40p 0.41p 0.40p 0.40p 100000
24/12/2019 0.40p 0.41p 0.40p 0.40p 100000
23/12/2019 0.39p 0.42p 0.37p 0.40p 2832664
20/12/2019 0.38p 0.41p 0.37p 0.39p 2336531
19/12/2019 0.38p 0.40p 0.37p 0.38p 2564256
18/12/2019 0.39p 0.40p 0.37p 0.38p 2589850
17/12/2019 0.39p 0.41p 0.37p 0.39p 3636699
16/12/2019 0.40p 0.42p 0.38p 0.39p 11477000
13/12/2019 0.38p 0.43p 0.38p 0.40p 3027384
12/12/2019 0.38p 0.40p 0.36p 0.38p 2991570
11/12/2019 0.38p 0.40p 0.35p 0.38p 8718923
10/12/2019 0.38p 0.38p 0.35p 0.38p 3535609
09/12/2019 0.38p 0.38p 0.35p 0.38p 54
06/12/2019 0.38p 0.38p 0.34p 0.38p 3361859
05/12/2019 0.38p 0.38p 0.35p 0.38p 550440
04/12/2019 0.38p 0.38p 0.35p 0.38p 682553
03/12/2019 0.38p 0.38p 0.35p 0.38p 2024711
02/12/2019 0.38p 0.38p 0.35p 0.38p 4575283
29/11/2019 0.37p 0.39p 0.35p 0.38p 3785272
28/11/2019 0.38p 0.40p 0.35p 0.37p 7626499
27/11/2019 0.31p 0.38p 0.30p 0.37p 17255452
26/11/2019 0.36p 0.36p 0.30p 0.31p 8025833
25/11/2019 0.38p 0.38p 0.31p 0.36p 5001388
22/11/2019 0.39p 0.39p 0.35p 0.38p 4100228
21/11/2019 0.39p 0.39p 0.37p 0.39p 1483075
20/11/2019 0.38p 0.39p 0.37p 0.39p 3656711
19/11/2019 0.38p 0.40p 0.37p 0.39p 617631
18/11/2019 0.38p 0.39p 0.36p 0.38p 875376
15/11/2019 0.38p 0.39p 0.36p 0.38p 3709749
14/11/2019 0.38p 0.38p 0.36p 0.38p 3254154
13/11/2019 0.39p 0.39p 0.36p 0.38p 3114391
12/11/2019 0.39p 0.39p 0.36p 0.39p 3814962
11/11/2019 0.38p 0.43p 0.36p 0.40p 19125350
08/11/2019 0.38p 0.39p 0.36p 0.38p 1487020
07/11/2019 0.38p 0.38p 0.36p 0.38p 3084836
06/11/2019 0.38p 0.39p 0.36p 0.38p 2719836
05/11/2019 0.38p 0.40p 0.36p 0.38p 10155587
04/11/2019 0.38p 0.40p 0.37p 0.38p 2604386
01/11/2019 0.40p 0.42p 0.36p 0.38p 5622160
31/10/2019 0.40p 0.42p 0.37p 0.41p 18285250
30/10/2019 0.40p 0.42p 0.37p 0.40p 1940048
29/10/2019 0.41p 0.43p 0.37p 0.40p 17084672
28/10/2019 0.37p 0.41p 0.37p 0.41p 5947126
25/10/2019 0.34p 0.37p 0.34p 0.37p 2123722
24/10/2019 0.37p 0.38p 0.35p 0.37p 2229475
23/10/2019 0.41p 0.41p 0.36p 0.37p 241860
22/10/2019 0.43p 0.45p 0.36p 0.41p 6306713
21/10/2019 0.43p 0.43p 0.40p 0.43p 3192037
18/10/2019 0.43p 0.43p 0.41p 0.43p 2303019
17/10/2019 0.43p 0.44p 0.41p 0.43p 3280144
16/10/2019 0.38p 0.45p 0.36p 0.43p 9398338
15/10/2019 0.38p 0.42p 0.33p 0.38p 5800378
14/10/2019 0.45p 0.45p 0.43p 0.45p 1940754
11/10/2019 0.43p 0.48p 0.43p 0.45p 727082
10/10/2019 0.43p 0.45p 0.40p 0.43p 669444
09/10/2019 0.45p 0.48p 0.43p 0.43p 3580563
08/10/2019 0.50p 0.50p 0.42p 0.45p 1998981
07/10/2019 0.53p 0.57p 0.46p 0.50p 6350775
04/10/2019 0.45p 0.65p 0.44p 0.53p 10372259
03/10/2019 0.45p 0.47p 0.38p 0.45p 14412124
02/10/2019 0.38p 0.40p 0.38p 0.38p 3403867
01/10/2019 0.38p 0.40p 0.35p 0.38p 2281379
30/09/2019 0.38p 0.43p 0.35p 0.38p 9597416
27/09/2019 0.38p 0.38p 0.35p 0.38p 516483
26/09/2019 0.38p 0.39p 0.35p 0.38p 455878
25/09/2019 0.38p 0.40p 0.36p 0.38p 1640428
24/09/2019 0.38p 0.40p 0.35p 0.38p 3425343
23/09/2019 0.43p 0.43p 0.35p 0.38p 1387214
20/09/2019 0.43p 0.43p 0.40p 0.43p 2712174
19/09/2019 0.43p 0.45p 0.40p 0.43p 2330051
18/09/2019 0.43p 0.45p 0.40p 0.43p 2493186
17/09/2019 0.48p 0.49p 0.41p 0.43p 3867274
16/09/2019 0.50p 0.55p 0.45p 0.48p 16133986
13/09/2019 0.53p 0.55p 0.46p 0.50p 3786168
12/09/2019 0.55p 0.55p 0.51p 0.53p 475211
11/09/2019 0.68p 0.68p 0.51p 0.55p 10350856
10/09/2019 0.73p 0.75p 0.70p 0.73p 2058931
09/09/2019 0.73p 0.75p 0.68p 0.73p 2301951
06/09/2019 0.73p 0.73p 0.70p 0.73p 1784212
05/09/2019 0.73p 0.73p 0.70p 0.73p 1647769
04/09/2019 0.73p 0.73p 0.70p 0.73p 272003
03/09/2019 0.73p 0.73p 0.70p 0.73p 1697756
02/09/2019 0.73p 0.75p 0.70p 0.73p 4644176
30/08/2019 0.73p 0.73p 0.70p 0.73p 1309356
29/08/2019 0.75p 0.76p 0.70p 0.73p 1388690
28/08/2019 0.75p 0.77p 0.70p 0.75p 4235921
27/08/2019 0.75p 0.75p 0.71p 0.73p 150649
23/08/2019 0.75p 0.75p 0.71p 0.73p 2086419
22/08/2019 0.75p 0.75p 0.70p 0.73p 1354131
21/08/2019 0.75p 0.75p 0.70p 0.75p 3316831
20/08/2019 0.75p 0.75p 0.72p 0.75p 577568
19/08/2019 0.73p 0.75p 0.71p 0.75p 506321
16/08/2019 0.73p 0.74p 0.70p 0.73p 1053287
15/08/2019 0.73p 0.75p 0.72p 0.73p 1651277
14/08/2019 0.75p 0.75p 0.71p 0.73p 490672
13/08/2019 0.75p 0.79p 0.72p 0.75p 71324
12/08/2019 0.75p 0.77p 0.75p 0.75p 431575
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

*Close Price adjusted for both dividends and splits