Tomco Energy (TOM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tomco Energy

Date Open High Low Close* Volume
22/11/2024 0.04p 0.04p 0.03p 0.04p 1159640
21/11/2024 0.04p 0.04p 0.04p 0.04p 6012790
20/11/2024 0.05p 0.06p 0.04p 0.04p 19251520
19/11/2024 0.05p 0.06p 0.05p 0.05p 13441540
18/11/2024 0.05p 0.05p 0.05p 0.05p 2656447
15/11/2024 0.05p 0.06p 0.05p 0.05p 37187304
14/11/2024 0.04p 0.06p 0.04p 0.05p 202098816
13/11/2024 0.03p 0.04p 0.03p 0.04p 79610512
12/11/2024 0.03p 0.03p 0.03p 0.03p 0
11/11/2024 0.03p 0.03p 0.03p 0.03p 5622136
08/11/2024 0.03p 0.03p 0.03p 0.03p 6314274
07/11/2024 0.03p 0.03p 0.03p 0.03p 1663332
06/11/2024 0.03p 0.03p 0.03p 0.03p 3133263
05/11/2024 0.03p 0.03p 0.03p 0.03p 586191
04/11/2024 0.03p 0.03p 0.03p 0.03p 2000000
01/11/2024 0.03p 0.03p 0.03p 0.03p 3037965
31/10/2024 0.03p 0.03p 0.03p 0.03p 482100
30/10/2024 0.03p 0.03p 0.03p 0.03p 6681537
29/10/2024 0.03p 0.03p 0.03p 0.03p 1645921
28/10/2024 0.03p 0.03p 0.03p 0.03p 13605639
25/10/2024 0.03p 0.03p 0.03p 0.03p 10333333
24/10/2024 0.03p 0.03p 0.03p 0.03p 2852303
23/10/2024 0.03p 0.03p 0.03p 0.03p 13978248
22/10/2024 0.03p 0.03p 0.03p 0.03p 3261666
21/10/2024 0.03p 0.03p 0.03p 0.03p 44654040
18/10/2024 0.03p 0.03p 0.03p 0.03p 0
17/10/2024 0.03p 0.03p 0.03p 0.03p 0
16/10/2024 0.03p 0.03p 0.03p 0.03p 4135293
15/10/2024 0.03p 0.03p 0.03p 0.03p 9093829
14/10/2024 0.03p 0.03p 0.02p 0.03p 34192952
11/10/2024 0.03p 0.03p 0.02p 0.03p 27617272
10/10/2024 0.03p 0.03p 0.03p 0.03p 925529
09/10/2024 0.03p 0.03p 0.03p 0.03p 804672
08/10/2024 0.03p 0.03p 0.03p 0.03p 5744995
07/10/2024 0.03p 0.03p 0.03p 0.03p 28105672
04/10/2024 0.03p 0.03p 0.03p 0.03p 3018627
03/10/2024 0.03p 0.03p 0.03p 0.03p 222238
02/10/2024 0.03p 0.03p 0.03p 0.03p 2876100
01/10/2024 0.03p 0.03p 0.03p 0.03p 2312650
30/09/2024 0.03p 0.03p 0.03p 0.03p 4000000
27/09/2024 0.03p 0.03p 0.03p 0.03p 74165
26/09/2024 0.03p 0.03p 0.03p 0.03p 1644238
25/09/2024 0.03p 0.03p 0.03p 0.03p 14207410
24/09/2024 0.03p 0.03p 0.03p 0.03p 7268384
23/09/2024 0.03p 0.03p 0.03p 0.03p 3552631
20/09/2024 0.03p 0.03p 0.03p 0.03p 1319690
19/09/2024 0.03p 0.03p 0.03p 0.03p 36181960
18/09/2024 0.03p 0.03p 0.03p 0.03p 142098016
17/09/2024 0.03p 0.03p 0.03p 0.03p 0
16/09/2024 0.03p 0.03p 0.03p 0.03p 0
13/09/2024 0.03p 0.03p 0.03p 0.03p 0
12/09/2024 0.03p 0.03p 0.03p 0.03p 0
11/09/2024 0.03p 0.03p 0.03p 0.03p 0
10/09/2024 0.03p 0.03p 0.03p 0.03p 0
09/09/2024 0.03p 0.03p 0.03p 0.03p 0
06/09/2024 0.03p 0.03p 0.03p 0.03p 0
05/09/2024 0.03p 0.03p 0.03p 0.03p 0
04/09/2024 0.03p 0.03p 0.03p 0.03p 0
03/09/2024 0.03p 0.03p 0.03p 0.03p 0
30/08/2024 0.03p 0.03p 0.03p 0.03p 0
29/08/2024 0.03p 0.03p 0.03p 0.03p 0
28/08/2024 0.03p 0.03p 0.03p 0.03p 0
27/08/2024 0.03p 0.03p 0.03p 0.03p 0
23/08/2024 0.03p 0.03p 0.03p 0.03p 0
22/08/2024 0.03p 0.03p 0.03p 0.03p 0
21/08/2024 0.03p 0.03p 0.03p 0.03p 0
20/08/2024 0.03p 0.03p 0.03p 0.03p 0
19/08/2024 0.03p 0.03p 0.03p 0.03p 0
16/08/2024 0.03p 0.03p 0.03p 0.03p 0
15/08/2024 0.03p 0.03p 0.03p 0.03p 0
14/08/2024 0.03p 0.03p 0.03p 0.03p 0
13/08/2024 0.03p 0.03p 0.03p 0.03p 0
12/08/2024 0.03p 0.03p 0.03p 0.03p 0
09/08/2024 0.03p 0.03p 0.03p 0.03p 0
08/08/2024 0.03p 0.03p 0.03p 0.03p 0
07/08/2024 0.03p 0.03p 0.03p 0.03p 0
06/08/2024 0.00p 0.03p 0.03p 0.03p 0
05/08/2024 0.03p 0.03p 0.03p 0.03p 0
02/08/2024 0.03p 0.03p 0.03p 0.03p 0
01/08/2024 0.03p 0.03p 0.03p 0.03p 0
31/07/2024 0.03p 0.03p 0.03p 0.03p 0
30/07/2024 0.03p 0.03p 0.03p 0.03p 0
29/07/2024 0.03p 0.03p 0.03p 0.03p 0
25/07/2024 0.03p 0.03p 0.03p 0.03p 0
24/07/2024 0.03p 0.03p 0.03p 0.03p 0
23/07/2024 0.03p 0.03p 0.03p 0.03p 0
22/07/2024 0.03p 0.03p 0.03p 0.03p 0
19/07/2024 0.03p 0.03p 0.03p 0.03p 0
18/07/2024 0.03p 0.03p 0.03p 0.03p 0
17/07/2024 0.03p 0.03p 0.03p 0.03p 0
16/07/2024 0.03p 0.03p 0.03p 0.03p 0
15/07/2024 0.03p 0.03p 0.03p 0.03p 0
12/07/2024 0.03p 0.03p 0.03p 0.03p 0
11/07/2024 0.03p 0.03p 0.03p 0.03p 0
10/07/2024 0.03p 0.03p 0.03p 0.03p 0
09/07/2024 0.03p 0.03p 0.03p 0.03p 0
08/07/2024 0.03p 0.03p 0.03p 0.03p 0
05/07/2024 0.03p 0.03p 0.03p 0.03p 0
04/07/2024 0.03p 0.03p 0.03p 0.03p 0
03/07/2024 0.03p 0.03p 0.03p 0.03p 0
02/07/2024 0.03p 0.03p 0.03p 0.03p 0
01/07/2024 0.03p 0.03p 0.03p 0.03p 0
28/06/2024 0.03p 0.03p 0.03p 0.03p 11778229
27/06/2024 0.03p 0.03p 0.03p 0.03p 20584772
26/06/2024 0.03p 0.03p 0.03p 0.03p 53866320
25/06/2024 0.03p 0.04p 0.03p 0.04p 14612016
24/06/2024 0.03p 0.03p 0.03p 0.03p 1580438
21/06/2024 0.03p 0.04p 0.03p 0.03p 47544288
20/06/2024 0.04p 0.04p 0.03p 0.03p 26475826
19/06/2024 0.04p 0.04p 0.03p 0.04p 24624612
18/06/2024 0.04p 0.04p 0.03p 0.04p 32812224
17/06/2024 0.04p 0.04p 0.03p 0.04p 7105097
14/06/2024 0.04p 0.04p 0.04p 0.04p 5498412
13/06/2024 0.04p 0.04p 0.04p 0.04p 1385507
12/06/2024 0.04p 0.04p 0.03p 0.04p 31168224
11/06/2024 0.04p 0.04p 0.03p 0.04p 1899737
10/06/2024 0.04p 0.04p 0.03p 0.04p 8155134
07/06/2024 0.04p 0.04p 0.03p 0.04p 0
06/06/2024 0.04p 0.04p 0.03p 0.04p 1496193
05/06/2024 0.04p 0.04p 0.03p 0.04p 0
04/06/2024 0.04p 0.04p 0.04p 0.04p 2863489
03/06/2024 0.04p 0.04p 0.04p 0.04p 2397560
31/05/2024 0.04p 0.04p 0.03p 0.04p 1906034
30/05/2024 0.04p 0.04p 0.03p 0.04p 5796355
29/05/2024 0.04p 0.04p 0.04p 0.04p 2984312
28/05/2024 0.04p 0.04p 0.03p 0.04p 18319414
24/05/2024 0.04p 0.04p 0.04p 0.04p 2385170
23/05/2024 0.04p 0.04p 0.04p 0.04p 3056221
22/05/2024 0.04p 0.04p 0.04p 0.04p 5402150
21/05/2024 0.04p 0.04p 0.04p 0.04p 18668096
20/05/2024 0.04p 0.04p 0.04p 0.04p 3420800
17/05/2024 0.04p 0.04p 0.04p 0.04p 3318979
16/05/2024 0.04p 0.04p 0.04p 0.04p 388399
15/05/2024 0.04p 0.04p 0.04p 0.04p 52626408
14/05/2024 0.04p 0.04p 0.04p 0.04p 0
13/05/2024 0.04p 0.04p 0.04p 0.04p 1296173
10/05/2024 0.04p 0.04p 0.04p 0.04p 1660620
09/05/2024 0.04p 0.04p 0.04p 0.04p 2865707
08/05/2024 0.04p 0.04p 0.04p 0.04p 0
07/05/2024 0.04p 0.04p 0.04p 0.04p 1230787
03/05/2024 0.04p 0.04p 0.04p 0.04p 48645
02/05/2024 0.04p 0.04p 0.04p 0.04p 190318
01/05/2024 0.04p 0.04p 0.04p 0.04p 7576644
30/04/2024 0.04p 0.04p 0.04p 0.04p 248831
29/04/2024 0.04p 0.04p 0.04p 0.04p 164275
26/04/2024 0.04p 0.04p 0.04p 0.04p 1900063
25/04/2024 0.04p 0.04p 0.04p 0.04p 8604059
24/04/2024 0.04p 0.04p 0.04p 0.04p 18761996
23/04/2024 0.04p 0.04p 0.04p 0.04p 2251657
22/04/2024 0.04p 0.04p 0.04p 0.04p 14633676
19/04/2024 0.04p 0.04p 0.04p 0.04p 7854387
18/04/2024 0.04p 0.04p 0.04p 0.04p 21729466
17/04/2024 0.04p 0.04p 0.03p 0.04p 14218910
16/04/2024 0.04p 0.04p 0.04p 0.04p 31871328
15/04/2024 0.03p 0.04p 0.03p 0.04p 144223040
12/04/2024 0.04p 0.05p 0.03p 0.03p 45030288
11/04/2024 0.04p 0.04p 0.04p 0.04p 0
10/04/2024 0.04p 0.04p 0.04p 0.04p 16872624
09/04/2024 0.04p 0.04p 0.04p 0.04p 860627
08/04/2024 0.04p 0.05p 0.04p 0.04p 2759924
05/04/2024 0.04p 0.05p 0.04p 0.04p 3036080
04/04/2024 0.04p 0.05p 0.04p 0.04p 21153732
03/04/2024 0.04p 0.05p 0.04p 0.04p 9179715
02/04/2024 0.04p 0.05p 0.04p 0.04p 3595946
28/03/2024 0.05p 0.05p 0.04p 0.04p 22881752
27/03/2024 0.05p 0.05p 0.04p 0.05p 5141522
26/03/2024 0.05p 0.05p 0.04p 0.05p 2447652
25/03/2024 0.04p 0.05p 0.04p 0.05p 2735152
22/03/2024 0.04p 0.04p 0.04p 0.04p 2121627
21/03/2024 0.05p 0.05p 0.04p 0.04p 74667840
20/03/2024 0.05p 0.05p 0.05p 0.05p 5222111
19/03/2024 0.05p 0.06p 0.04p 0.05p 31071876
18/03/2024 0.04p 0.06p 0.04p 0.06p 134163496
15/03/2024 0.04p 0.05p 0.04p 0.04p 1460282
14/03/2024 0.04p 0.05p 0.04p 0.04p 797766
13/03/2024 0.04p 0.05p 0.04p 0.04p 24176052
12/03/2024 0.05p 0.05p 0.04p 0.04p 1542994
11/03/2024 0.05p 0.05p 0.05p 0.05p 7018729
08/03/2024 0.05p 0.05p 0.05p 0.05p 4996806
07/03/2024 0.05p 0.05p 0.05p 0.05p 13190576
06/03/2024 0.05p 0.05p 0.05p 0.05p 1349146
05/03/2024 0.05p 0.06p 0.05p 0.05p 27668972
04/03/2024 0.05p 0.06p 0.05p 0.05p 301613
01/03/2024 0.05p 0.06p 0.05p 0.05p 12760707
29/02/2024 0.05p 0.06p 0.05p 0.05p 51622128
28/02/2024 0.05p 0.05p 0.05p 0.05p 9522242
27/02/2024 0.05p 0.06p 0.05p 0.05p 5207204
26/02/2024 0.05p 0.05p 0.05p 0.05p 765412
23/02/2024 0.05p 0.06p 0.05p 0.05p 9069705
22/02/2024 0.05p 0.05p 0.05p 0.05p 14627762
21/02/2024 0.05p 0.06p 0.05p 0.05p 118910888
20/02/2024 0.07p 0.09p 0.07p 0.09p 62339504
19/02/2024 0.09p 0.10p 0.07p 0.07p 43095208
16/02/2024 0.06p 0.09p 0.05p 0.09p 151162224
15/02/2024 0.06p 0.06p 0.06p 0.06p 1296163
14/02/2024 0.07p 0.07p 0.06p 0.06p 22616096
13/02/2024 0.07p 0.07p 0.06p 0.07p 740668
12/02/2024 0.07p 0.07p 0.07p 0.07p 188726
09/02/2024 0.07p 0.07p 0.06p 0.07p 4927725
08/02/2024 0.07p 0.07p 0.07p 0.07p 3474444

*Close Price adjusted for both dividends and splits