Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/07/2012 692.16p 714.27p 656.10p 674.71p 7030
23/07/2012 692.16p 718.34p 677.27p 692.16p 7350
20/07/2012 645.63p 697.98p 642.14p 692.16p 7370
19/07/2012 651.45p 655.64p 639.82p 645.63p 3519
18/07/2012 668.90p 668.90p 646.98p 651.45p 5763
17/07/2012 674.71p 681.23p 639.82p 668.90p 9763
16/07/2012 692.16p 693.91p 653.77p 674.71p 6775
13/07/2012 703.80p 703.80p 678.20p 692.16p 4419
12/07/2012 703.80p 703.80p 686.35p 703.80p 2002
11/07/2012 709.61p 711.82p 675.88p 703.80p 6283
10/07/2012 692.16p 714.27p 687.51p 709.61p 7758
09/07/2012 692.16p 697.98p 686.35p 692.16p 12036
06/07/2012 692.16p 695.65p 686.35p 692.16p 2786
05/07/2012 692.16p 695.65p 686.35p 692.16p 3655
04/07/2012 692.16p 695.07p 686.35p 692.16p 2622
03/07/2012 709.61p 713.10p 677.04p 692.16p 9127
02/07/2012 709.61p 721.25p 697.98p 709.61p 4687
29/06/2012 709.61p 710.78p 697.98p 709.61p 7424
28/06/2012 709.61p 715.43p 690.93p 709.61p 6030
27/06/2012 709.61p 715.43p 674.71p 709.61p 12531
26/06/2012 709.61p 716.59p 700.31p 709.61p 7926
25/06/2012 727.06p 732.88p 702.63p 709.61p 11361
22/06/2012 709.61p 739.86p 709.03p 727.06p 11480
21/06/2012 709.61p 728.23p 705.45p 709.61p 23376
20/06/2012 709.61p 718.92p 700.31p 709.61p 9072
19/06/2012 721.25p 721.25p 697.98p 709.61p 4731
18/06/2012 715.43p 739.39p 709.61p 721.25p 10965
15/06/2012 703.80p 732.88p 697.98p 715.43p 55283
14/06/2012 703.80p 709.61p 697.98p 703.80p 26009
13/06/2012 703.80p 709.61p 697.98p 703.80p 16893
12/06/2012 703.80p 709.61p 697.98p 703.80p 4755
11/06/2012 709.61p 715.43p 697.98p 703.80p 3832
08/06/2012 715.43p 717.17p 697.98p 703.80p 13729
07/06/2012 709.61p 719.97p 697.98p 703.80p 19740
06/06/2012 727.06p 738.70p 686.35p 703.80p 17299
01/06/2012 692.16p 721.25p 691.00p 715.43p 23874
31/05/2012 692.16p 697.98p 686.35p 692.16p 26598
30/05/2012 709.61p 718.92p 674.71p 692.16p 15232
29/05/2012 651.45p 714.27p 628.18p 703.80p 34336
28/05/2012 651.45p 660.75p 607.48p 657.26p 15852
25/05/2012 663.08p 663.08p 630.51p 651.45p 4160
24/05/2012 663.08p 679.37p 635.16p 663.08p 4748
23/05/2012 686.35p 693.33p 631.67p 663.08p 3502
22/05/2012 657.26p 697.98p 647.96p 686.35p 15498
21/05/2012 657.26p 667.73p 607.24p 657.26p 14614
18/05/2012 680.53p 695.65p 616.55p 657.26p 11025
17/05/2012 674.71p 686.35p 663.08p 668.90p 11765
16/05/2012 692.16p 692.16p 654.01p 674.71p 29150
15/05/2012 703.80p 706.12p 674.71p 692.16p 19118
14/05/2012 779.41p 779.41p 674.71p 703.80p 55198
11/05/2012 767.78p 796.53p 765.45p 785.23p 89257
10/05/2012 721.25p 779.41p 721.25p 773.59p 76615
09/05/2012 744.51p 751.03p 682.86p 721.25p 20726
08/05/2012 767.78p 802.68p 729.06p 750.33p 46168
04/05/2012 738.70p 814.31p 737.30p 767.78p 111308
03/05/2012 692.16p 750.98p 687.39p 738.70p 55636
02/05/2012 651.45p 692.16p 618.88p 692.16p 38450
01/05/2012 657.26p 663.08p 636.91p 651.45p 8502
30/04/2012 657.26p 668.76p 651.45p 657.26p 6512
27/04/2012 663.08p 672.39p 628.18p 657.26p 22524
26/04/2012 686.35p 690.30p 646.42p 663.08p 9745
25/04/2012 674.71p 691.93p 663.08p 686.35p 6880
24/04/2012 674.71p 686.35p 651.45p 674.71p 12612
23/04/2012 686.35p 687.51p 656.10p 674.71p 14644
20/04/2012 703.80p 721.01p 639.82p 686.35p 28039
19/04/2012 721.25p 739.86p 697.98p 703.80p 13063
18/04/2012 738.70p 744.51p 704.96p 721.25p 9018
17/04/2012 732.88p 767.78p 732.88p 738.70p 18957
16/04/2012 709.61p 760.19p 706.12p 732.88p 13895
13/04/2012 692.16p 718.92p 692.16p 709.61p 11061
12/04/2012 674.71p 711.94p 666.11p 692.16p 15031
11/04/2012 663.08p 679.37p 656.10p 674.71p 6028
10/04/2012 663.08p 677.83p 656.10p 663.08p 12821
05/04/2012 703.80p 703.80p 643.31p 663.08p 36379
04/04/2012 715.43p 716.59p 686.35p 703.80p 13127
03/04/2012 709.61p 721.62p 697.98p 715.43p 20317
02/04/2012 692.16p 721.25p 686.35p 709.61p 64264
30/03/2012 709.61p 714.27p 674.71p 692.16p 22834
29/03/2012 721.25p 727.99p 697.98p 709.61p 22667
28/03/2012 744.51p 760.80p 697.98p 721.25p 7911
27/03/2012 761.96p 768.94p 735.21p 750.33p 8955
26/03/2012 756.15p 814.31p 738.70p 761.96p 21689
23/03/2012 727.06p 765.45p 709.61p 732.88p 13530
22/03/2012 721.25p 739.86p 709.61p 727.06p 10551
21/03/2012 750.33p 750.33p 699.14p 721.25p 16861
20/03/2012 761.96p 767.78p 714.96p 750.33p 28809
19/03/2012 773.59p 791.04p 721.25p 756.15p 23365
16/03/2012 750.33p 802.68p 744.51p 773.59p 22067
15/03/2012 727.06p 765.45p 721.25p 750.33p 10482
14/03/2012 715.43p 753.82p 709.61p 727.06p 12590
13/03/2012 732.88p 734.51p 697.98p 715.43p 14749
12/03/2012 767.78p 779.41p 708.45p 732.88p 22476
09/03/2012 750.33p 814.31p 750.33p 767.78p 58277
08/03/2012 697.98p 767.78p 691.00p 750.33p 112823
07/03/2012 668.90p 709.61p 666.80p 697.98p 20627
06/03/2012 668.90p 727.06p 656.10p 668.90p 107786
05/03/2012 645.63p 686.35p 604.92p 663.08p 61502
02/03/2012 657.26p 660.52p 616.55p 645.63p 56720
01/03/2012 680.53p 689.26p 642.14p 663.08p 21086
29/02/2012 697.98p 701.47p 647.96p 680.53p 55065
28/02/2012 697.98p 721.25p 686.35p 697.98p 25516
27/02/2012 657.26p 742.19p 654.24p 697.98p 53970
24/02/2012 616.55p 708.45p 615.39p 657.26p 100947
23/02/2012 552.57p 674.71p 407.16p 616.55p 343300
22/02/2012 814.31p 828.27p 780.57p 808.49p 74380
21/02/2012 831.76p 832.46p 787.55p 808.49p 45899
20/02/2012 820.13p 843.39p 802.68p 825.94p 44499
17/02/2012 843.39p 853.00p 808.49p 820.13p 56615
16/02/2012 820.13p 853.86p 807.33p 843.39p 59900
15/02/2012 825.94p 934.60p 802.68p 814.31p 91014
14/02/2012 825.94p 858.52p 814.31p 825.94p 69747
13/02/2012 831.76p 844.56p 805.00p 825.94p 61550
10/02/2012 820.13p 860.84p 788.55p 825.94p 90133
09/02/2012 825.94p 856.19p 791.04p 814.31p 107080
08/02/2012 982.99p 985.32p 895.74p 924.82p 52326
07/02/2012 1,012.07p 1,046.97p 953.91p 977.17p 32716
06/02/2012 994.62p 1,069.54p 990.43p 1,012.07p 37456
03/02/2012 936.46p 1,023.70p 936.46p 982.99p 60590
02/02/2012 901.56p 986.48p 884.11p 930.64p 42376
01/02/2012 860.84p 928.08p 860.84p 884.11p 30415
31/01/2012 901.56p 907.37p 814.31p 860.84p 27991
30/01/2012 936.46p 942.27p 884.11p 901.56p 12606
27/01/2012 936.46p 1,046.97p 907.37p 936.46p 42176
26/01/2012 971.36p 972.52p 919.01p 936.46p 12319
25/01/2012 930.64p 1,007.00p 923.66p 971.36p 21010
24/01/2012 1,012.07p 1,079.54p 895.74p 930.64p 63629
23/01/2012 895.74p 1,079.54p 813.84p 1,012.07p 81976
20/01/2012 779.41p 928.31p 779.41p 901.56p 112870
19/01/2012 686.35p 800.35p 676.11p 779.41p 45461
18/01/2012 674.71p 687.51p 664.24p 680.53p 4382
17/01/2012 680.53p 680.53p 663.08p 674.71p 6738
16/01/2012 674.71p 693.33p 663.08p 680.53p 13466
13/01/2012 645.63p 683.79p 640.98p 674.71p 12250
12/01/2012 645.63p 663.08p 639.82p 645.63p 12634
11/01/2012 668.90p 669.48p 639.82p 657.26p 11543
10/01/2012 680.53p 686.35p 651.45p 668.90p 17728
09/01/2012 686.35p 730.55p 651.45p 680.53p 21221
06/01/2012 686.35p 744.51p 640.98p 686.35p 28797
05/01/2012 668.90p 672.39p 651.45p 668.90p 3434
04/01/2012 657.26p 670.06p 644.47p 668.90p 6140
03/01/2012 657.26p 674.71p 630.51p 657.26p 20229
30/12/2011 628.18p 662.85p 623.30p 657.26p 8113
29/12/2011 628.18p 639.82p 622.37p 628.18p 11125
28/12/2011 628.18p 637.47p 618.88p 628.18p 6766
23/12/2011 628.18p 639.82p 616.55p 628.18p 8262
22/12/2011 628.18p 637.49p 616.55p 628.18p 6299
21/12/2011 616.55p 637.49p 616.08p 628.18p 10732
20/12/2011 616.55p 637.49p 604.92p 616.55p 10822
19/12/2011 645.63p 645.63p 604.92p 616.55p 7897
16/12/2011 639.82p 645.63p 628.90p 645.63p 5267
15/12/2011 645.63p 645.63p 617.71p 639.82p 8910
14/12/2011 645.63p 657.26p 628.18p 639.82p 6159
13/12/2011 674.71p 674.71p 628.18p 645.63p 11238
12/12/2011 686.35p 697.98p 654.94p 674.71p 6656
09/12/2011 692.16p 695.65p 686.35p 686.35p 4255
08/12/2011 697.98p 702.63p 681.65p 692.16p 7724
07/12/2011 703.80p 704.96p 692.16p 697.98p 4027
06/12/2011 674.71p 704.96p 672.39p 703.80p 8667
05/12/2011 674.71p 692.16p 665.41p 674.71p 8921
02/12/2011 680.53p 683.09p 644.47p 668.90p 8325
01/12/2011 686.35p 697.98p 674.71p 680.53p 5492
30/11/2011 680.53p 697.98p 674.71p 686.35p 19441
29/11/2011 628.18p 697.98p 628.18p 680.53p 22780
28/11/2011 651.45p 651.45p 581.65p 628.18p 30463
25/11/2011 663.08p 668.90p 581.65p 651.45p 5562
24/11/2011 663.08p 674.71p 628.18p 663.08p 10665
23/11/2011 686.35p 697.98p 653.77p 663.08p 10459
22/11/2011 686.35p 697.98p 667.73p 686.35p 4599
21/11/2011 715.43p 732.88p 684.02p 686.35p 7984
18/11/2011 715.43p 731.46p 703.82p 715.43p 10359
17/11/2011 692.16p 729.39p 688.67p 727.06p 13937
16/11/2011 680.53p 697.98p 674.71p 692.16p 10763
15/11/2011 663.08p 681.00p 660.29p 680.53p 5084
14/11/2011 674.71p 697.98p 639.82p 663.08p 9910
11/11/2011 686.35p 686.35p 663.08p 674.71p 3195
10/11/2011 697.98p 697.98p 663.10p 686.35p 4224
09/11/2011 697.98p 709.61p 686.35p 697.98p 18307
08/11/2011 715.43p 715.43p 674.71p 697.98p 13507
07/11/2011 715.43p 722.41p 697.98p 715.43p 17680
04/11/2011 703.80p 721.01p 697.98p 715.43p 28641
03/11/2011 692.16p 711.43p 686.35p 703.80p 12371
02/11/2011 686.35p 710.33p 674.71p 692.16p 16840
01/11/2011 686.35p 695.65p 675.41p 686.35p 8062
31/10/2011 715.43p 720.55p 674.71p 686.35p 24194
28/10/2011 709.61p 721.48p 686.35p 703.80p 32844
27/10/2011 715.43p 720.78p 697.98p 709.61p 23313
26/10/2011 709.61p 714.27p 680.76p 697.98p 6907
25/10/2011 721.25p 723.57p 697.98p 709.61p 11924
24/10/2011 721.25p 737.53p 709.61p 721.25p 13858
21/10/2011 692.16p 721.25p 688.67p 721.25p 20524
20/10/2011 715.43p 718.92p 687.46p 692.16p 13019
19/10/2011 697.98p 728.23p 692.16p 715.43p 4154
18/10/2011 732.88p 742.19p 679.37p 697.98p 10223
17/10/2011 715.43p 744.51p 710.78p 732.88p 23787
14/10/2011 703.80p 743.74p 703.80p 715.43p 41012
13/10/2011 703.80p 814.31p 663.08p 703.80p 177361
12/10/2011 756.15p 827.27p 746.37p 808.49p 12062
11/10/2011 767.78p 774.92p 721.25p 756.15p 12876
10/10/2011 767.78p 813.84p 764.29p 767.78p 13294
07/10/2011 703.80p 775.92p 703.80p 767.78p 15231

*Close Price adjusted for both dividends and splits