Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/01/2017 8.75p 8.75p 8.13p 8.13p 49340
05/01/2017 8.35p 9.69p 8.30p 9.69p 5254
04/01/2017 11.25p 11.25p 9.38p 9.38p 12029
03/01/2017 11.25p 9.50p 9.44p 9.50p 0
30/12/2016 11.25p 11.25p 8.13p 9.44p 2560
29/12/2016 7.88p 9.44p 7.88p 9.44p 339
28/12/2016 9.88p 9.88p 7.88p 9.38p 19676
23/12/2016 7.50p 9.38p 7.50p 9.38p 320
22/12/2016 8.91p 8.91p 8.44p 8.44p 1200
21/12/2016 8.13p 9.88p 8.13p 9.06p 27048
20/12/2016 8.75p 9.88p 7.50p 9.69p 189117
19/12/2016 7.50p 7.81p 6.95p 7.50p 68441
16/12/2016 8.44p 8.50p 7.50p 8.13p 66661
15/12/2016 8.75p 8.25p 8.25p 8.25p 0
14/12/2016 8.75p 8.75p 8.00p 8.25p 41613
13/12/2016 7.81p 8.13p 7.81p 8.13p 838
12/12/2016 8.75p 8.75p 7.75p 8.56p 60732
09/12/2016 10.25p 10.25p 8.80p 10.00p 3840
08/12/2016 9.75p 10.00p 8.80p 10.00p 2726
07/12/2016 8.25p 9.38p 8.25p 9.38p 52000
06/12/2016 11.25p 11.25p 8.38p 9.38p 87225
05/12/2016 8.75p 9.88p 8.75p 9.69p 59520
02/12/2016 9.88p 9.88p 8.00p 8.13p 13306
01/12/2016 8.13p 10.00p 7.64p 10.00p 46661
30/11/2016 7.58p 9.01p 7.58p 8.75p 61847
29/11/2016 9.16p 9.25p 8.13p 8.13p 82097
28/11/2016 8.75p 9.56p 7.50p 8.75p 139138
25/11/2016 8.63p 10.00p 8.00p 10.00p 206921
24/11/2016 11.25p 12.13p 9.63p 10.50p 929078
23/11/2016 8.75p 10.00p 7.78p 10.00p 101254
22/11/2016 10.00p 10.00p 8.13p 10.00p 186581
21/11/2016 10.63p 11.25p 10.00p 11.25p 2268
18/11/2016 10.00p 11.25p 10.00p 11.25p 40000
17/11/2016 10.63p 11.25p 10.63p 11.25p 280
16/11/2016 12.38p 12.50p 11.25p 11.25p 160000
15/11/2016 10.00p 12.50p 10.00p 11.25p 17892
14/11/2016 11.88p 11.88p 11.25p 11.25p 4126
11/11/2016 10.01p 11.25p 10.01p 11.25p 20400
10/11/2016 10.00p 11.88p 10.00p 11.88p 537
09/11/2016 10.50p 11.88p 10.50p 11.88p 21490
08/11/2016 12.38p 12.38p 11.88p 11.88p 600
07/11/2016 10.50p 11.88p 10.50p 11.88p 157
04/11/2016 10.50p 11.88p 10.41p 11.88p 3674
03/11/2016 12.61p 11.88p 11.88p 11.88p 0
02/11/2016 12.61p 12.61p 11.88p 11.88p 2400
01/11/2016 10.38p 11.88p 11.88p 11.88p 0
31/10/2016 10.38p 12.74p 10.38p 11.88p 4411
28/10/2016 11.30p 12.50p 11.30p 12.50p 144
27/10/2016 13.75p 13.75p 10.08p 12.50p 17867
26/10/2016 11.75p 11.88p 11.25p 11.88p 270940
25/10/2016 10.13p 11.88p 10.13p 11.88p 24215
24/10/2016 11.75p 11.88p 11.74p 11.88p 29917
21/10/2016 11.75p 11.25p 11.25p 11.25p 0
20/10/2016 11.75p 11.75p 10.05p 11.25p 958
19/10/2016 11.75p 11.75p 10.46p 11.25p 4017
18/10/2016 10.50p 11.25p 10.50p 11.25p 2412
17/10/2016 10.50p 11.25p 10.50p 11.25p 301
14/10/2016 11.28p 11.88p 11.28p 11.88p 4925
13/10/2016 11.75p 12.11p 10.13p 11.88p 30704
12/10/2016 12.25p 12.25p 11.25p 11.25p 7104
11/10/2016 11.86p 12.38p 11.86p 11.88p 3403
10/10/2016 11.25p 11.88p 11.25p 11.25p 0
07/10/2016 11.25p 12.19p 10.63p 11.88p 100818
06/10/2016 10.00p 10.63p 10.00p 10.63p 3564
05/10/2016 10.13p 10.63p 10.00p 10.63p 17724
04/10/2016 10.13p 11.25p 10.13p 11.25p 285
03/10/2016 10.00p 11.25p 10.00p 11.25p 1600
30/09/2016 10.00p 11.25p 10.00p 11.25p 42800
29/09/2016 10.25p 11.25p 10.25p 11.25p 1928
28/09/2016 10.25p 11.25p 10.25p 11.25p 1775
27/09/2016 10.63p 11.25p 10.63p 11.25p 4027
26/09/2016 11.88p 11.88p 11.25p 11.25p 108
23/09/2016 11.88p 12.00p 11.25p 11.25p 18000
22/09/2016 8.75p 11.56p 11.25p 11.56p 0
21/09/2016 8.75p 11.25p 8.75p 11.25p 250017
20/09/2016 10.63p 10.94p 10.00p 10.63p 68955
19/09/2016 11.94p 12.50p 10.55p 12.50p 9672
16/09/2016 12.13p 12.13p 10.39p 11.88p 4516
15/09/2016 12.50p 12.50p 10.39p 11.88p 11252
14/09/2016 10.29p 11.88p 10.13p 11.88p 19200
13/09/2016 11.30p 13.12p 11.25p 11.25p 42516
12/09/2016 12.50p 13.74p 12.19p 12.50p 110389
09/09/2016 15.00p 15.23p 13.75p 13.75p 129248
08/09/2016 16.13p 16.13p 12.53p 14.06p 334317
07/09/2016 13.75p 16.00p 12.91p 13.75p 114905
06/09/2016 15.00p 16.13p 12.91p 13.75p 723340
05/09/2016 11.25p 16.13p 11.25p 13.75p 578250
02/09/2016 11.25p 13.63p 10.46p 10.94p 3613704
01/09/2016 10.01p 12.12p 10.01p 11.25p 205665
31/08/2016 13.38p 13.38p 10.75p 11.25p 19221
30/08/2016 13.63p 13.63p 12.50p 12.50p 45797
26/08/2016 15.00p 15.00p 12.50p 13.12p 36060
25/08/2016 13.50p 13.75p 13.38p 13.75p 28290
24/08/2016 13.44p 13.44p 10.15p 11.25p 61780
23/08/2016 13.75p 14.38p 13.75p 14.38p 1027
22/08/2016 12.50p 13.75p 12.50p 13.75p 3353
19/08/2016 13.75p 14.38p 13.75p 14.38p 2734
18/08/2016 15.28p 15.28p 12.50p 14.38p 40608
17/08/2016 13.65p 14.38p 13.12p 13.12p 0
16/08/2016 13.65p 14.38p 13.44p 14.38p 10320
15/08/2016 13.65p 15.63p 13.65p 15.63p 6375
12/08/2016 15.00p 15.00p 13.60p 13.75p 44059
11/08/2016 15.00p 15.63p 14.38p 14.38p 848
10/08/2016 12.06p 15.00p 12.06p 13.75p 41004
09/08/2016 11.48p 13.12p 11.48p 13.12p 800
08/08/2016 11.48p 13.12p 13.12p 13.12p 0
05/08/2016 11.48p 13.12p 11.48p 13.12p 70
04/08/2016 12.50p 12.50p 11.60p 12.50p 75236
03/08/2016 12.88p 14.38p 12.64p 13.75p 13631
02/08/2016 12.64p 13.75p 12.64p 13.75p 2504
01/08/2016 14.38p 14.38p 13.75p 13.75p 348
29/07/2016 12.65p 13.75p 12.65p 13.75p 8000
28/07/2016 13.12p 13.75p 13.12p 13.75p 456
27/07/2016 13.14p 13.75p 13.14p 13.75p 3600
26/07/2016 13.75p 14.38p 13.75p 13.75p 8143
25/07/2016 13.45p 14.38p 13.45p 14.38p 7216
22/07/2016 11.70p 15.36p 11.25p 14.38p 61133
21/07/2016 15.00p 15.00p 15.00p 15.00p 2320
20/07/2016 12.55p 15.00p 15.00p 15.00p 0
19/07/2016 12.55p 15.00p 12.55p 15.00p 800
18/07/2016 15.50p 16.88p 13.75p 16.25p 252051
15/07/2016 12.86p 15.00p 15.00p 15.00p 0
14/07/2016 12.86p 15.00p 15.00p 15.00p 0
13/07/2016 12.86p 15.00p 12.86p 15.00p 11766
12/07/2016 13.25p 16.25p 13.25p 14.38p 214982
11/07/2016 12.94p 15.63p 12.94p 15.63p 13155
08/07/2016 15.13p 15.63p 14.38p 15.63p 0
07/07/2016 15.13p 15.13p 14.38p 14.38p 800
06/07/2016 13.75p 16.00p 13.75p 14.38p 109965
05/07/2016 12.94p 13.12p 12.94p 13.12p 800
04/07/2016 13.60p 13.60p 12.81p 13.12p 7722
01/07/2016 11.88p 12.50p 11.88p 12.50p 321
30/06/2016 12.81p 13.75p 12.81p 13.12p 1112
29/06/2016 13.74p 13.74p 12.60p 13.12p 8457
28/06/2016 13.60p 13.12p 13.12p 13.12p 0
27/06/2016 13.60p 13.60p 13.12p 13.12p 1752
24/06/2016 11.88p 13.12p 11.88p 12.50p 15023
23/06/2016 11.75p 13.33p 11.75p 12.50p 37610
22/06/2016 15.00p 15.00p 12.64p 13.12p 12001
21/06/2016 12.64p 13.12p 12.64p 13.12p 1200
20/06/2016 12.64p 13.12p 12.64p 13.12p 1000
17/06/2016 12.50p 13.75p 12.50p 13.75p 414
16/06/2016 11.65p 13.47p 11.65p 13.12p 8354
15/06/2016 11.63p 13.75p 11.63p 11.88p 48113
14/06/2016 13.33p 13.33p 11.63p 11.88p 9966
13/06/2016 14.38p 15.00p 15.00p 15.00p 0
10/06/2016 14.38p 15.63p 14.38p 15.00p 9756
09/06/2016 16.25p 16.25p 14.52p 15.31p 47438
08/06/2016 18.75p 18.75p 15.38p 15.63p 136048
07/06/2016 17.75p 17.75p 15.70p 16.25p 73687
06/06/2016 17.75p 17.75p 16.88p 16.88p 1127
03/06/2016 15.28p 18.44p 15.28p 16.88p 172810
02/06/2016 17.50p 19.25p 15.28p 16.88p 22292
01/06/2016 19.38p 19.38p 17.73p 19.38p 2002
31/05/2016 17.78p 19.38p 17.78p 19.38p 240
27/05/2016 19.38p 19.71p 18.49p 19.38p 12734
26/05/2016 20.31p 20.31p 18.44p 19.38p 75029
25/05/2016 18.75p 20.50p 18.67p 20.00p 73301
24/05/2016 21.25p 21.25p 17.01p 17.50p 50242
23/05/2016 22.50p 26.50p 16.56p 17.50p 717012
20/05/2016 20.00p 22.50p 19.00p 20.63p 125421
19/05/2016 17.50p 19.56p 15.26p 18.75p 300757
18/05/2016 20.00p 20.00p 15.00p 17.50p 53529
17/05/2016 15.50p 17.75p 15.50p 17.50p 10989
16/05/2016 16.25p 17.50p 16.25p 17.50p 655
13/05/2016 16.25p 19.38p 16.25p 16.88p 82177
12/05/2016 16.24p 16.24p 14.38p 14.38p 3640
11/05/2016 15.00p 15.00p 11.25p 13.12p 115444
10/05/2016 15.63p 15.63p 12.50p 13.12p 6703
09/05/2016 15.55p 15.75p 15.08p 15.63p 12474
06/05/2016 15.62p 15.62p 13.12p 14.38p 10870
05/05/2016 11.88p 13.12p 13.12p 13.12p 0
04/05/2016 11.88p 13.12p 11.56p 13.12p 15714
03/05/2016 14.88p 15.61p 13.12p 13.12p 13808
29/04/2016 14.88p 14.88p 13.12p 13.12p 2676
28/04/2016 14.38p 14.88p 13.12p 13.12p 4362
27/04/2016 14.30p 14.49p 12.50p 12.50p 5520
26/04/2016 12.50p 14.38p 11.25p 12.50p 74969
25/04/2016 15.00p 15.43p 13.12p 14.38p 57671
22/04/2016 13.75p 14.75p 13.12p 14.38p 66469
21/04/2016 15.00p 17.50p 12.50p 13.75p 243964
20/04/2016 16.45p 18.75p 16.45p 18.75p 80
19/04/2016 17.50p 18.75p 18.75p 18.75p 0
18/04/2016 17.50p 18.75p 17.50p 18.75p 334
15/04/2016 17.50p 18.75p 17.50p 18.75p 30
14/04/2016 20.63p 20.63p 16.25p 18.75p 11271
13/04/2016 19.06p 19.38p 18.13p 18.13p 8053
12/04/2016 17.50p 18.75p 17.50p 18.75p 1600
11/04/2016 20.25p 20.74p 16.25p 18.75p 22795
08/04/2016 20.50p 20.50p 18.13p 19.38p 16990
07/04/2016 17.50p 18.74p 16.25p 18.13p 143533
06/04/2016 16.25p 20.13p 13.75p 16.25p 258511
05/04/2016 14.88p 15.00p 12.65p 15.00p 20548
04/04/2016 12.51p 15.00p 12.50p 14.38p 9399
01/04/2016 11.38p 12.50p 11.38p 12.50p 1618
31/03/2016 12.50p 13.12p 11.38p 12.50p 44604
30/03/2016 15.00p 15.00p 12.00p 14.38p 47994
29/03/2016 16.25p 16.25p 11.26p 13.75p 153991
24/03/2016 16.26p 17.50p 16.26p 17.50p 79
23/03/2016 16.26p 17.50p 16.26p 17.50p 208

*Close Price adjusted for both dividends and splits