Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/12/2021 0.37p 0.37p 0.35p 0.36p 652715
24/12/2021 0.37p 0.37p 0.35p 0.36p 652715
23/12/2021 0.38p 0.39p 0.35p 0.37p 5885778
22/12/2021 0.35p 0.39p 0.35p 0.38p 8149687
21/12/2021 0.35p 0.40p 0.34p 0.35p 7961967
20/12/2021 0.35p 0.36p 0.34p 0.35p 11459685
17/12/2021 0.32p 0.35p 0.32p 0.35p 15336787
16/12/2021 0.35p 0.35p 0.31p 0.32p 10818784
15/12/2021 0.33p 0.35p 0.30p 0.35p 37951176
14/12/2021 0.35p 0.35p 0.32p 0.33p 5312627
13/12/2021 0.35p 0.36p 0.33p 0.35p 16437942
10/12/2021 0.37p 0.38p 0.33p 0.35p 13272269
09/12/2021 0.38p 0.38p 0.36p 0.37p 4683973
08/12/2021 0.38p 0.39p 0.37p 0.38p 9177350
07/12/2021 0.38p 0.38p 0.37p 0.38p 5024741
06/12/2021 0.39p 0.39p 0.37p 0.38p 6840644
03/12/2021 0.38p 0.39p 0.36p 0.39p 13717983
02/12/2021 0.38p 0.39p 0.37p 0.38p 7110894
01/12/2021 0.40p 0.40p 0.37p 0.38p 14599110
30/11/2021 0.40p 0.41p 0.38p 0.39p 18777116
29/11/2021 0.40p 0.41p 0.39p 0.40p 20197460
26/11/2021 0.46p 0.46p 0.39p 0.41p 23476044
25/11/2021 0.45p 0.47p 0.44p 0.46p 8469608
24/11/2021 0.44p 0.46p 0.42p 0.45p 15008477
23/11/2021 0.40p 0.45p 0.40p 0.44p 24233748
22/11/2021 0.44p 0.44p 0.38p 0.40p 63872440
19/11/2021 0.49p 0.49p 0.42p 0.44p 20882556
18/11/2021 0.50p 0.50p 0.46p 0.49p 30372748
17/11/2021 0.47p 0.53p 0.46p 0.50p 46020324
16/11/2021 0.42p 0.48p 0.41p 0.47p 38921028
15/11/2021 0.44p 0.45p 0.40p 0.42p 66353152
12/11/2021 0.49p 0.49p 0.42p 0.44p 41181516
11/11/2021 0.41p 0.51p 0.40p 0.49p 81043880
10/11/2021 0.41p 0.41p 0.40p 0.41p 6468462
09/11/2021 0.43p 0.44p 0.40p 0.41p 31821120
08/11/2021 0.45p 0.45p 0.41p 0.43p 18299596
05/11/2021 0.47p 0.48p 0.44p 0.45p 27238490
04/11/2021 0.52p 0.52p 0.45p 0.47p 60141184
03/11/2021 0.54p 0.55p 0.46p 0.52p 63087568
02/11/2021 0.52p 0.62p 0.52p 0.54p 159806576
01/11/2021 0.43p 0.55p 0.42p 0.52p 166268288
29/10/2021 0.44p 0.44p 0.41p 0.43p 13106932
28/10/2021 0.46p 0.47p 0.42p 0.44p 20159360
27/10/2021 0.42p 0.50p 0.41p 0.46p 69509096
26/10/2021 0.38p 0.42p 0.37p 0.42p 76812568
25/10/2021 0.35p 0.40p 0.35p 0.38p 29480404
22/10/2021 0.35p 0.36p 0.33p 0.35p 13489000
21/10/2021 0.35p 0.37p 0.33p 0.35p 24996584
20/10/2021 0.36p 0.36p 0.32p 0.35p 21783028
19/10/2021 0.34p 0.36p 0.31p 0.36p 20383442
18/10/2021 0.31p 0.35p 0.29p 0.34p 19829056
15/10/2021 0.30p 0.31p 0.29p 0.31p 10718289
14/10/2021 0.31p 0.31p 0.29p 0.30p 8784188
13/10/2021 0.31p 0.31p 0.29p 0.31p 9026091
12/10/2021 0.31p 0.32p 0.30p 0.31p 12395749
11/10/2021 0.31p 0.31p 0.30p 0.31p 2596297
08/10/2021 0.31p 0.32p 0.30p 0.31p 10982387
07/10/2021 0.31p 0.31p 0.30p 0.31p 19955672
06/10/2021 0.32p 0.32p 0.30p 0.31p 13239414
05/10/2021 0.32p 0.32p 0.31p 0.32p 4352382
04/10/2021 0.33p 0.33p 0.30p 0.32p 17949244
01/10/2021 0.33p 0.34p 0.31p 0.33p 25992838
30/09/2021 0.33p 0.33p 0.32p 0.33p 7583670
29/09/2021 0.33p 0.33p 0.32p 0.33p 8205302
28/09/2021 0.33p 0.33p 0.32p 0.33p 17665260
27/09/2021 0.33p 0.34p 0.31p 0.33p 11262751
24/09/2021 0.34p 0.34p 0.32p 0.33p 6978719
23/09/2021 0.34p 0.35p 0.33p 0.34p 20870576
22/09/2021 0.37p 0.37p 0.32p 0.33p 48255248
21/09/2021 0.40p 0.40p 0.36p 0.37p 38202472
20/09/2021 0.40p 0.41p 0.38p 0.39p 46099464
17/09/2021 0.40p 0.42p 0.39p 0.41p 21845986
16/09/2021 0.41p 0.41p 0.38p 0.40p 10681674
15/09/2021 0.41p 0.42p 0.39p 0.41p 14209890
14/09/2021 0.42p 0.44p 0.41p 0.41p 35496608
13/09/2021 0.41p 0.44p 0.39p 0.43p 67582256
10/09/2021 0.41p 0.42p 0.38p 0.41p 9087278
09/09/2021 0.41p 0.42p 0.39p 0.41p 22183820
08/09/2021 0.39p 0.43p 0.39p 0.41p 33064948
07/09/2021 0.39p 0.41p 0.38p 0.39p 19546784
06/09/2021 0.41p 0.42p 0.38p 0.39p 54330548
03/09/2021 0.41p 0.41p 0.40p 0.41p 9965885
02/09/2021 0.41p 0.42p 0.39p 0.41p 10293672
01/09/2021 0.39p 0.45p 0.38p 0.41p 73170808
31/08/2021 0.38p 0.39p 0.38p 0.39p 20388622
30/08/2021 0.39p 0.39p 0.37p 0.38p 11984792
27/08/2021 0.39p 0.39p 0.37p 0.38p 11984792
26/08/2021 0.39p 0.40p 0.38p 0.39p 7009582
25/08/2021 0.39p 0.40p 0.37p 0.39p 42890484
24/08/2021 0.37p 0.39p 0.36p 0.39p 40988108
23/08/2021 0.37p 0.38p 0.36p 0.37p 27564676
20/08/2021 0.40p 0.40p 0.36p 0.37p 58992460
19/08/2021 0.41p 0.41p 0.38p 0.40p 9951676
18/08/2021 0.38p 0.41p 0.37p 0.41p 30121664
17/08/2021 0.40p 0.40p 0.36p 0.38p 46511844
16/08/2021 0.40p 0.42p 0.37p 0.40p 38624792
13/08/2021 0.40p 0.41p 0.39p 0.40p 35531340
12/08/2021 0.41p 0.43p 0.39p 0.40p 48323336
11/08/2021 0.44p 0.45p 0.40p 0.41p 119802256
10/08/2021 0.58p 0.68p 0.48p 0.50p 228435440
09/08/2021 0.46p 0.54p 0.46p 0.51p 49980912
06/08/2021 0.39p 0.47p 0.38p 0.46p 38223016
05/08/2021 0.44p 0.44p 0.37p 0.39p 62529380
04/08/2021 0.46p 0.49p 0.42p 0.44p 31242744
03/08/2021 0.54p 0.57p 0.43p 0.46p 70085200
02/08/2021 0.47p 0.61p 0.46p 0.54p 119284840
30/07/2021 0.38p 0.49p 0.37p 0.47p 84135288
29/07/2021 0.31p 0.40p 0.31p 0.38p 72002000
28/07/2021 0.30p 0.32p 0.29p 0.31p 4426867
27/07/2021 0.31p 0.31p 0.29p 0.30p 5063643
26/07/2021 0.32p 0.35p 0.30p 0.31p 20122936
23/07/2021 0.29p 0.36p 0.27p 0.32p 140181440
22/07/2021 0.25p 0.30p 0.23p 0.29p 23111000
21/07/2021 0.25p 0.25p 0.23p 0.25p 271403
20/07/2021 0.25p 0.25p 0.23p 0.25p 3318291
19/07/2021 0.26p 0.26p 0.23p 0.25p 1850845
16/07/2021 0.26p 0.26p 0.25p 0.26p 2353418
15/07/2021 0.26p 0.26p 0.25p 0.26p 2593525
14/07/2021 0.28p 0.28p 0.24p 0.26p 8870237
13/07/2021 0.28p 0.29p 0.28p 0.28p 1500002
12/07/2021 0.29p 0.29p 0.26p 0.28p 832386
09/07/2021 0.29p 0.29p 0.27p 0.29p 1776316
08/07/2021 0.31p 0.32p 0.27p 0.29p 22866292
07/07/2021 0.26p 0.31p 0.26p 0.31p 35826272
06/07/2021 0.23p 0.27p 0.22p 0.26p 27899214
05/07/2021 0.22p 0.24p 0.22p 0.23p 3356434
02/07/2021 0.22p 0.23p 0.21p 0.22p 7734860
01/07/2021 0.22p 0.22p 0.21p 0.22p 1270040
30/06/2021 0.22p 0.22p 0.21p 0.22p 3266724
29/06/2021 0.23p 0.23p 0.21p 0.22p 5101964
28/06/2021 0.23p 0.23p 0.22p 0.23p 4893233
25/06/2021 0.23p 0.23p 0.22p 0.23p 5544271
24/06/2021 0.24p 0.24p 0.22p 0.23p 21799482
23/06/2021 0.25p 0.25p 0.24p 0.25p 1671520
22/06/2021 0.25p 0.25p 0.25p 0.25p 1546423
21/06/2021 0.25p 0.26p 0.24p 0.25p 1335998
18/06/2021 0.25p 0.26p 0.24p 0.25p 4846070
17/06/2021 0.25p 0.25p 0.23p 0.25p 13018131
16/06/2021 0.26p 0.26p 0.23p 0.25p 10078761
15/06/2021 0.27p 0.27p 0.24p 0.26p 5537739
14/06/2021 0.28p 0.28p 0.25p 0.27p 16625310
11/06/2021 0.28p 0.30p 0.26p 0.28p 4390153
10/06/2021 0.27p 0.28p 0.26p 0.28p 1006364
09/06/2021 0.27p 0.28p 0.27p 0.27p 2288983
08/06/2021 0.27p 0.28p 0.26p 0.27p 11236530
07/06/2021 0.29p 0.30p 0.27p 0.28p 7597263
04/06/2021 0.31p 0.32p 0.30p 0.31p 2966790
03/06/2021 0.31p 0.31p 0.30p 0.31p 660000
02/06/2021 0.31p 0.32p 0.29p 0.31p 3314368
01/06/2021 0.31p 0.31p 0.30p 0.31p 1300798
31/05/2021 0.31p 0.32p 0.30p 0.31p 4386855
28/05/2021 0.31p 0.32p 0.30p 0.31p 4386855
27/05/2021 0.31p 0.31p 0.29p 0.31p 3271920
26/05/2021 0.32p 0.32p 0.30p 0.31p 13381821
25/05/2021 0.32p 0.32p 0.30p 0.32p 7324023
24/05/2021 0.32p 0.32p 0.31p 0.32p 1631070
21/05/2021 0.33p 0.33p 0.31p 0.32p 5350943
20/05/2021 0.32p 0.32p 0.31p 0.32p 7826777
19/05/2021 0.33p 0.33p 0.31p 0.32p 5336776
18/05/2021 0.33p 0.33p 0.32p 0.33p 111946
17/05/2021 0.33p 0.33p 0.32p 0.33p 1113818
14/05/2021 0.33p 0.33p 0.31p 0.33p 985986
13/05/2021 0.34p 0.34p 0.32p 0.33p 1156460
12/05/2021 0.34p 0.34p 0.33p 0.34p 570307
11/05/2021 0.34p 0.34p 0.32p 0.34p 1152267
10/05/2021 0.36p 0.37p 0.32p 0.34p 6209527
07/05/2021 0.34p 0.36p 0.32p 0.36p 5389401
06/05/2021 0.32p 0.34p 0.31p 0.34p 15270596
05/05/2021 0.32p 0.32p 0.31p 0.32p 2992915
04/05/2021 0.30p 0.33p 0.29p 0.32p 21387062
03/05/2021 0.30p 0.30p 0.29p 0.30p 4973793
30/04/2021 0.30p 0.30p 0.29p 0.30p 4973793
29/04/2021 0.31p 0.31p 0.29p 0.30p 4472013
28/04/2021 0.32p 0.32p 0.29p 0.31p 13099973
27/04/2021 0.32p 0.32p 0.30p 0.32p 2125018
26/04/2021 0.32p 0.32p 0.30p 0.32p 8705789
23/04/2021 0.33p 0.33p 0.31p 0.32p 7021339
22/04/2021 0.33p 0.33p 0.31p 0.33p 3996559
21/04/2021 0.34p 0.34p 0.31p 0.33p 2156252
20/04/2021 0.34p 0.34p 0.33p 0.34p 1406770
19/04/2021 0.36p 0.36p 0.33p 0.34p 2053332
16/04/2021 0.38p 0.38p 0.33p 0.36p 6109898
15/04/2021 0.38p 0.38p 0.35p 0.38p 3696854
14/04/2021 0.38p 0.39p 0.35p 0.38p 801448
13/04/2021 0.38p 0.39p 0.35p 0.38p 6091280
12/04/2021 0.36p 0.40p 0.35p 0.38p 7935405
09/04/2021 0.33p 0.38p 0.32p 0.36p 12731123
08/04/2021 0.33p 0.35p 0.31p 0.33p 7533889
07/04/2021 0.33p 0.34p 0.32p 0.33p 4258481
06/04/2021 0.32p 0.35p 0.30p 0.33p 24341936
05/04/2021 0.32p 0.33p 0.30p 0.32p 7345366
02/04/2021 0.32p 0.33p 0.30p 0.32p 7345366
01/04/2021 0.32p 0.33p 0.30p 0.32p 7345366
31/03/2021 0.32p 0.33p 0.29p 0.32p 10998503
30/03/2021 0.31p 0.31p 0.30p 0.31p 1447773
29/03/2021 0.32p 0.32p 0.30p 0.30p 2342720
26/03/2021 0.32p 0.32p 0.30p 0.32p 2802606
25/03/2021 0.33p 0.33p 0.30p 0.32p 24333872
24/03/2021 0.34p 0.34p 0.31p 0.33p 2125461
23/03/2021 0.35p 0.35p 0.32p 0.34p 3423239

*Close Price adjusted for both dividends and splits