Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/03/2018 2.00p 2.00p 2.00p 2.00p 0
19/03/2018 2.00p 2.20p 1.55p 2.00p 338885
16/03/2018 2.48p 2.25p 2.25p 2.25p 0
15/03/2018 2.48p 2.48p 2.05p 2.25p 100000
14/03/2018 2.20p 2.25p 2.20p 2.25p 10000
13/03/2018 2.21p 2.35p 2.21p 2.35p 2000
12/03/2018 2.55p 2.55p 2.20p 2.35p 176600
09/03/2018 2.47p 2.85p 2.47p 2.75p 212512
08/03/2018 2.00p 2.25p 2.00p 2.25p 93000
07/03/2018 2.32p 2.39p 2.25p 2.25p 117035
06/03/2018 2.32p 2.32p 2.25p 2.25p 8000
05/03/2018 2.31p 2.32p 2.25p 2.25p 1282
02/03/2018 2.32p 2.32p 2.25p 2.25p 5089
01/03/2018 2.00p 2.25p 2.00p 2.25p 34000
28/02/2018 2.32p 2.32p 2.25p 2.25p 1463
27/02/2018 2.50p 2.50p 2.00p 2.25p 110000
26/02/2018 2.75p 2.75p 2.03p 2.25p 84355
23/02/2018 2.75p 2.75p 2.50p 2.50p 1381
22/02/2018 2.07p 2.50p 2.07p 2.50p 44000
21/02/2018 2.05p 2.50p 2.50p 2.50p -121000
20/02/2018 2.05p 2.50p 2.05p 2.50p 141333
19/02/2018 2.07p 2.50p 2.50p 2.50p 0
16/02/2018 2.07p 2.50p 2.50p 2.50p 0
15/02/2018 2.07p 2.50p 2.50p 2.50p 0
14/02/2018 2.07p 2.50p 2.07p 2.50p 6800
13/02/2018 2.85p 2.50p 2.50p 2.50p 0
12/02/2018 2.85p 2.85p 2.11p 2.50p 800
09/02/2018 2.50p 2.50p 2.30p 2.50p 109500
08/02/2018 2.80p 3.05p 3.05p 3.05p 0
07/02/2018 2.80p 3.05p 2.80p 3.05p 122698
06/02/2018 2.81p 3.30p 2.81p 3.30p 18000
05/02/2018 2.95p 3.30p 2.95p 3.30p 31661
02/02/2018 3.10p 3.30p 3.10p 3.30p 484
01/02/2018 2.95p 3.30p 3.30p 3.30p 0
31/01/2018 2.95p 3.30p 2.95p 3.30p 13708
30/01/2018 2.96p 3.30p 2.96p 3.30p 3200
29/01/2018 2.96p 3.30p 2.80p 3.30p 37364
26/01/2018 2.98p 3.40p 3.15p 3.40p 0
25/01/2018 2.98p 3.15p 2.85p 3.15p 105068
24/01/2018 2.98p 3.40p 2.88p 3.40p 62541
23/01/2018 3.33p 3.75p 3.33p 3.40p 320743
22/01/2018 2.85p 3.33p 2.85p 3.15p 37589
19/01/2018 3.33p 3.35p 2.85p 3.15p 178151
18/01/2018 2.60p 3.00p 2.60p 3.00p 200
17/01/2018 2.55p 3.00p 2.55p 3.00p 817
16/01/2018 3.00p 3.39p 2.75p 2.84p 663656
15/01/2018 3.05p 3.05p 2.60p 2.80p 146365
12/01/2018 2.30p 2.86p 2.30p 2.73p 70129
11/01/2018 2.70p 2.92p 2.06p 2.48p 779406
10/01/2018 3.00p 3.50p 3.00p 3.50p 8200
09/01/2018 3.00p 3.50p 3.00p 3.50p 40000
08/01/2018 3.72p 4.05p 3.05p 3.75p 15204
05/01/2018 3.75p 3.75p 3.50p 3.50p 26506
04/01/2018 3.03p 3.85p 3.03p 3.50p 13200
03/01/2018 3.50p 3.95p 3.25p 3.25p 54810
02/01/2018 3.50p 3.75p 3.50p 3.75p 10000
29/12/2017 3.20p 4.00p 4.00p 4.00p 0
28/12/2017 3.20p 4.00p 3.20p 4.00p 2400
27/12/2017 3.53p 4.00p 4.00p 4.00p 0
22/12/2017 3.53p 4.00p 4.00p 4.00p 0
21/12/2017 3.53p 4.00p 3.53p 4.00p 200
20/12/2017 3.50p 4.00p 3.50p 4.00p 130600
19/12/2017 3.75p 4.00p 4.00p 4.00p 0
18/12/2017 3.75p 4.00p 3.75p 4.00p 0
15/12/2017 3.75p 4.00p 3.50p 3.75p 111185
14/12/2017 3.75p 4.00p 3.75p 4.00p 85967
13/12/2017 4.00p 4.00p 3.85p 3.88p 135000
12/12/2017 4.00p 4.50p 4.50p 4.50p 0
11/12/2017 4.00p 4.50p 4.00p 4.50p 4200
08/12/2017 3.65p 4.90p 3.65p 4.50p 23200
07/12/2017 4.90p 4.50p 4.50p 4.50p 0
06/12/2017 4.90p 4.90p 4.50p 4.50p 200
05/12/2017 3.65p 4.50p 4.50p 4.50p 0
04/12/2017 3.65p 4.50p 4.50p 4.50p 0
01/12/2017 3.65p 4.75p 3.65p 4.50p 246031
30/11/2017 3.65p 4.00p 4.00p 4.00p -800
29/11/2017 3.65p 4.00p 3.65p 4.00p 800
28/11/2017 4.00p 4.00p 3.60p 4.00p 56600
27/11/2017 5.28p 5.28p 4.25p 4.25p 25000
24/11/2017 5.28p 5.28p 4.60p 5.00p 80500
23/11/2017 5.10p 5.10p 4.58p 5.00p 37000
22/11/2017 6.10p 5.75p 5.75p 5.75p 0
21/11/2017 6.10p 6.50p 5.50p 5.75p 121108
20/11/2017 5.50p 6.00p 5.50p 6.00p 2600
17/11/2017 6.00p 6.00p 5.50p 6.00p 400
16/11/2017 6.00p 6.27p 5.50p 6.00p 9397
15/11/2017 6.00p 6.00p 5.53p 6.00p 800
14/11/2017 6.00p 6.32p 5.53p 6.00p 106833
13/11/2017 6.00p 6.50p 5.50p 6.00p 268450
10/11/2017 5.50p 6.00p 5.00p 5.75p 1090533
09/11/2017 5.50p 4.50p 4.50p 4.50p 0
08/11/2017 5.50p 4.50p 4.50p 4.50p 0
07/11/2017 5.50p 4.50p 4.50p 4.50p 0
06/11/2017 5.50p 4.50p 4.03p 4.50p 1600
03/11/2017 5.50p 4.50p 4.50p 4.50p 0
02/11/2017 5.50p 4.50p 4.03p 4.50p 20800
01/11/2017 5.50p 4.50p 4.25p 4.50p 35841
31/10/2017 5.50p 5.10p 4.50p 4.50p 150906
30/10/2017 5.50p 5.80p 5.10p 5.50p 192289
27/10/2017 5.00p 5.50p 5.50p 5.50p 0
26/10/2017 5.00p 5.50p 5.00p 5.50p 4400
25/10/2017 5.00p 5.50p 5.50p 5.50p 0
24/10/2017 5.00p 5.50p 5.50p 5.50p 0
23/10/2017 5.00p 5.87p 5.00p 5.50p 61961
20/10/2017 6.00p 5.50p 5.00p 5.50p 1600
19/10/2017 6.00p 5.50p 5.00p 5.50p 2400
18/10/2017 6.00p 6.00p 5.00p 5.50p 15905
17/10/2017 4.50p 5.50p 5.50p 5.50p 0
16/10/2017 4.50p 5.88p 5.50p 5.50p 1702
13/10/2017 4.50p 5.50p 5.50p 5.50p 59000
12/10/2017 4.50p 5.50p 5.50p 5.50p 11600
11/10/2017 4.50p 5.50p 5.50p 5.50p 8552
10/10/2017 4.50p 5.50p 5.50p 5.50p 39453
09/10/2017 4.50p 5.50p 5.50p 5.50p 0
06/10/2017 4.50p 5.50p 4.50p 5.50p 10244
05/10/2017 5.00p 5.00p 5.00p 5.00p 109400
04/10/2017 5.00p 5.00p 5.00p 5.00p 0
03/10/2017 5.00p 5.00p 5.00p 5.00p 0
02/10/2017 5.00p 5.00p 5.00p 5.00p 47413
29/09/2017 5.00p 5.00p 5.00p 5.00p 50000
28/09/2017 6.00p 5.50p 5.50p 5.50p 15400
27/09/2017 6.00p 5.50p 5.50p 5.50p 1000
26/09/2017 6.00p 6.00p 5.50p 5.50p 45610
25/09/2017 6.00p 5.50p 5.50p 5.50p 9072
22/09/2017 6.00p 5.50p 5.50p 5.50p 0
21/09/2017 6.00p 5.50p 5.50p 5.50p 0
20/09/2017 6.00p 6.00p 5.50p 5.50p 101600
19/09/2017 6.00p 6.00p 6.00p 6.00p 6
18/09/2017 5.00p 5.00p 5.00p 5.00p 28550
15/09/2017 6.00p 5.50p 5.50p 5.50p 0
14/09/2017 6.00p 5.50p 5.50p 5.50p 4600
13/09/2017 6.00p 5.50p 5.50p 5.50p 2000
12/09/2017 6.00p 5.50p 5.50p 5.50p 5000
11/09/2017 6.00p 5.50p 5.50p 5.50p 16423
08/09/2017 6.00p 5.50p 5.50p 5.50p 3315
07/09/2017 6.00p 5.50p 5.50p 5.50p 56372
06/09/2017 6.00p 5.50p 5.25p 5.50p 130000
05/09/2017 6.00p 5.25p 5.25p 5.25p 0
04/09/2017 6.00p 5.25p 5.25p 5.25p 200
01/09/2017 6.00p 5.25p 5.25p 5.25p 800
31/08/2017 6.00p 5.50p 5.25p 5.25p 198474
30/08/2017 6.00p 5.50p 5.50p 5.50p 8097
29/08/2017 6.00p 5.50p 5.50p 5.50p 80
25/08/2017 6.00p 5.50p 5.50p 5.50p 2400
24/08/2017 6.00p 5.50p 5.50p 5.50p 0
23/08/2017 6.00p 5.50p 5.50p 5.50p 0
22/08/2017 6.00p 5.50p 5.50p 5.50p 0
21/08/2017 6.00p 5.50p 5.50p 5.50p 0
18/08/2017 6.00p 5.50p 5.50p 5.50p 0
17/08/2017 6.00p 5.50p 5.50p 5.50p 0
16/08/2017 6.00p 5.50p 5.50p 5.50p 0
15/08/2017 6.00p 5.50p 5.50p 5.50p 35000
14/08/2017 6.00p 5.50p 5.50p 5.50p 8552
11/08/2017 6.00p 6.00p 5.50p 5.50p 20287
10/08/2017 6.00p 5.50p 5.50p 5.50p 9352
09/08/2017 6.00p 5.50p 5.50p 5.50p 0
08/08/2017 6.00p 5.50p 5.50p 5.50p 3400
07/08/2017 6.00p 5.50p 5.50p 5.50p 6000
04/08/2017 6.00p 5.50p 5.50p 5.50p 0
03/08/2017 6.00p 5.50p 5.38p 5.50p 0
02/08/2017 6.00p 5.75p 5.38p 5.38p 31000
01/08/2017 6.00p 5.75p 5.75p 5.75p 6087
31/07/2017 6.00p 5.75p 5.75p 5.75p 1600
28/07/2017 6.00p 6.00p 5.75p 5.75p 80000
27/07/2017 6.00p 5.75p 5.75p 5.75p 27371
26/07/2017 6.00p 6.00p 5.75p 5.75p 20
25/07/2017 5.25p 5.63p 5.63p 5.63p 587600
24/07/2017 5.25p 5.63p 5.63p 5.63p 1152500
21/07/2017 5.25p 5.63p 5.25p 5.63p 1
20/07/2017 5.25p 5.63p 5.25p 5.63p 50000
19/07/2017 8.00p 7.00p 7.00p 7.00p 2239
18/07/2017 8.00p 7.00p 7.00p 7.00p 400
17/07/2017 8.00p 7.00p 7.00p 7.00p 1200
14/07/2017 8.00p 8.00p 7.00p 7.00p 200
13/07/2017 7.00p 7.00p 7.00p 7.00p 0
12/07/2017 7.00p 7.00p 7.00p 7.00p 3600
11/07/2017 7.00p 7.00p 6.50p 7.00p 1400
10/07/2017 7.00p 7.00p 6.50p 6.50p 5000
07/07/2017 8.00p 7.51p 7.50p 7.50p 571
06/07/2017 8.00p 7.51p 7.50p 7.51p 3865
05/07/2017 8.00p 7.50p 7.50p 7.50p 17600
04/07/2017 8.00p 7.50p 7.50p 7.50p 0
03/07/2017 8.00p 8.05p 7.50p 7.50p 26667
30/06/2017 8.00p 8.05p 8.00p 8.05p 0
29/06/2017 8.00p 8.00p 8.00p 8.00p 0
28/06/2017 8.00p 8.00p 8.00p 8.00p 53750
27/06/2017 9.00p 8.50p 8.50p 8.50p 5027
26/06/2017 9.00p 9.00p 8.50p 8.50p 80
23/06/2017 8.00p 8.50p 8.00p 8.50p 9600
22/06/2017 8.00p 8.50p 8.50p 8.50p 0
21/06/2017 8.00p 8.50p 8.50p 8.50p 0
20/06/2017 8.00p 8.50p 8.50p 8.50p 0
19/06/2017 8.00p 8.50p 8.00p 8.50p 25200
16/06/2017 9.00p 9.75p 9.00p 9.75p 64086
15/06/2017 10.00p 10.75p 9.10p 10.00p 85700
14/06/2017 10.11p 11.00p 10.11p 11.00p 9822
13/06/2017 11.00p 11.44p 10.00p 11.00p 222986
12/06/2017 12.00p 12.50p 11.67p 12.50p 50100
09/06/2017 13.75p 14.99p 10.75p 12.50p 80241
08/06/2017 12.50p 12.81p 10.00p 11.88p 127158

*Close Price adjusted for both dividends and splits