Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/03/2016 16.26p 17.50p 16.26p 17.50p 82
21/03/2016 17.87p 17.87p 16.26p 17.50p 3109
18/03/2016 15.25p 16.88p 16.88p 16.88p 0
17/03/2016 15.25p 18.13p 15.01p 16.88p 3320
16/03/2016 16.25p 17.50p 16.25p 17.50p 80
15/03/2016 15.00p 17.50p 16.88p 17.50p 0
14/03/2016 15.00p 18.13p 15.00p 16.88p 1096
11/03/2016 16.26p 17.50p 16.26p 17.50p 840
10/03/2016 15.25p 17.85p 15.25p 17.50p 1114
09/03/2016 15.25p 17.50p 15.25p 17.50p 8
08/03/2016 18.46p 18.46p 17.50p 17.50p 748
07/03/2016 16.25p 18.50p 15.25p 18.13p 35455
04/03/2016 15.00p 17.25p 15.00p 16.25p 22580
03/03/2016 16.26p 17.50p 17.50p 17.50p 0
02/03/2016 16.26p 17.50p 16.26p 17.50p 440
01/03/2016 16.26p 17.50p 16.26p 17.50p 411
29/02/2016 17.38p 17.50p 17.38p 17.50p 6524
26/02/2016 16.26p 17.50p 16.26p 17.50p 2000
25/02/2016 15.25p 17.50p 15.25p 17.50p 22000
24/02/2016 16.25p 16.26p 15.63p 15.63p 27148
23/02/2016 16.26p 17.75p 16.26p 17.50p 5084
22/02/2016 17.50p 19.38p 17.50p 19.38p 16341
19/02/2016 19.19p 20.00p 20.00p 20.00p 0
18/02/2016 19.19p 20.00p 20.00p 20.00p 0
17/02/2016 19.19p 20.00p 17.51p 20.00p 1352
16/02/2016 18.75p 20.00p 20.00p 20.00p 0
15/02/2016 18.75p 20.00p 17.51p 20.00p 2216
12/02/2016 19.19p 20.00p 19.19p 20.00p 459
11/02/2016 16.26p 20.00p 20.00p 20.00p 0
10/02/2016 16.26p 20.00p 16.26p 20.00p 280
09/02/2016 16.26p 19.38p 16.26p 19.38p 12
08/02/2016 19.38p 19.38p 16.26p 19.38p 951
05/02/2016 16.26p 19.38p 16.26p 19.38p 790
04/02/2016 16.25p 19.38p 16.25p 19.38p 40100
03/02/2016 17.93p 19.38p 16.88p 16.88p 636
02/02/2016 18.50p 19.38p 19.38p 19.38p 0
01/02/2016 18.50p 19.38p 18.44p 19.38p 1138
29/01/2016 21.25p 21.25p 18.50p 19.38p 6037
28/01/2016 18.50p 18.75p 18.50p 18.75p 1081
27/01/2016 16.25p 18.75p 15.63p 18.75p 31919
26/01/2016 17.51p 20.63p 17.50p 19.38p 1792
25/01/2016 21.25p 21.25p 18.75p 19.38p 66701
22/01/2016 16.25p 18.75p 15.88p 18.75p 40800
21/01/2016 13.87p 15.63p 13.87p 15.00p 12204
20/01/2016 13.87p 15.00p 13.76p 15.00p 279
19/01/2016 15.75p 15.75p 13.87p 15.00p 1627
18/01/2016 15.00p 15.80p 15.00p 15.00p 58394
15/01/2016 16.25p 16.88p 16.25p 16.88p 3920
14/01/2016 18.00p 18.00p 16.56p 17.50p 605
13/01/2016 16.26p 18.00p 16.26p 17.50p 4091
12/01/2016 18.75p 18.75p 16.88p 17.50p 1857
11/01/2016 18.75p 18.75p 16.88p 16.88p 611
08/01/2016 16.25p 16.88p 16.25p 16.25p 0
07/01/2016 16.25p 16.88p 16.25p 16.88p 400
06/01/2016 15.01p 16.88p 16.88p 16.88p 0
05/01/2016 15.01p 16.88p 15.01p 16.88p 1440
04/01/2016 15.00p 16.88p 13.75p 16.88p 75668
31/12/2015 15.00p 16.88p 16.25p 16.88p 0
30/12/2015 15.00p 16.60p 15.00p 16.25p 14164
29/12/2015 18.75p 18.75p 16.75p 16.88p 4000
24/12/2015 15.00p 16.88p 16.25p 16.88p 0
23/12/2015 15.00p 16.88p 15.00p 16.25p 8800
22/12/2015 17.50p 17.50p 16.88p 16.88p 557
21/12/2015 17.50p 17.50p 16.88p 16.88p 2000
18/12/2015 15.63p 18.13p 15.63p 16.88p 50417
17/12/2015 17.50p 18.13p 17.50p 18.13p 8000
16/12/2015 18.13p 18.13p 17.50p 17.50p 13639
15/12/2015 18.13p 17.50p 17.50p 17.50p 0
14/12/2015 18.13p 18.13p 16.26p 17.50p 2576
11/12/2015 16.26p 17.50p 16.26p 17.50p 4800
10/12/2015 17.50p 17.50p 17.50p 17.50p 0
09/12/2015 17.50p 18.74p 16.25p 17.50p 31242
08/12/2015 17.50p 20.00p 16.56p 18.13p 60127
07/12/2015 19.30p 20.00p 17.75p 20.00p 7479
04/12/2015 16.25p 18.13p 16.25p 18.13p 33192
03/12/2015 18.13p 19.38p 18.13p 19.38p 1346
02/12/2015 17.50p 18.13p 17.50p 18.13p 24398
01/12/2015 17.51p 19.38p 17.51p 19.38p 3287
30/11/2015 17.51p 20.63p 20.63p 20.63p 0
27/11/2015 17.51p 20.63p 18.75p 20.63p 0
26/11/2015 17.51p 18.75p 17.51p 18.75p 264
25/11/2015 20.63p 20.63p 20.63p 20.63p 0
24/11/2015 20.63p 20.63p 20.63p 20.63p 497
23/11/2015 17.51p 20.63p 17.51p 20.63p 1034
20/11/2015 20.63p 21.25p 20.63p 21.25p 27
19/11/2015 19.63p 20.63p 20.63p 20.63p 0
18/11/2015 19.63p 20.63p 19.63p 20.63p 6845
17/11/2015 19.63p 20.63p 19.63p 20.63p 3183
16/11/2015 18.31p 20.63p 17.63p 20.63p 1798
13/11/2015 18.88p 19.75p 18.88p 19.38p 19707
12/11/2015 20.00p 21.88p 20.00p 21.88p 20400
11/11/2015 20.18p 21.25p 20.18p 21.25p 13400
10/11/2015 20.26p 21.88p 20.26p 21.25p 3710
09/11/2015 21.39p 21.88p 21.88p 21.88p 0
06/11/2015 21.39p 21.88p 20.00p 21.88p 4006
05/11/2015 22.13p 23.00p 20.00p 21.88p 4843
04/11/2015 19.38p 20.63p 19.38p 20.00p 4000
03/11/2015 21.12p 21.12p 19.30p 20.63p 8710
02/11/2015 18.40p 20.00p 18.75p 20.00p 0
30/10/2015 18.40p 18.75p 18.40p 18.75p 119
29/10/2015 21.15p 21.15p 18.75p 20.63p 1966
28/10/2015 21.75p 20.63p 20.00p 20.63p 0
27/10/2015 21.75p 20.00p 20.00p 20.00p 0
26/10/2015 21.75p 21.75p 18.75p 20.00p 1173
23/10/2015 22.25p 22.25p 20.00p 20.00p 37600
22/10/2015 19.30p 20.00p 20.00p 20.00p 0
21/10/2015 19.30p 20.00p 20.00p 20.00p 0
20/10/2015 19.30p 20.00p 19.30p 20.00p 44
19/10/2015 20.90p 19.38p 19.38p 19.38p 0
16/10/2015 20.90p 20.00p 19.38p 19.38p 0
15/10/2015 20.90p 20.00p 19.38p 20.00p 0
14/10/2015 20.90p 20.90p 19.38p 19.38p 2000
13/10/2015 21.12p 20.63p 19.38p 19.38p 0
12/10/2015 21.12p 21.12p 19.38p 20.63p 5360
09/10/2015 17.81p 19.38p 16.88p 19.38p 5351
08/10/2015 18.75p 19.38p 18.63p 19.38p 26400
07/10/2015 20.00p 20.63p 20.00p 20.63p 0
06/10/2015 20.00p 22.13p 16.88p 20.00p 35074
05/10/2015 19.00p 21.88p 19.00p 21.88p 10480
02/10/2015 19.00p 21.88p 21.88p 21.88p 0
01/10/2015 19.00p 21.88p 18.76p 21.88p 1503
30/09/2015 19.00p 21.88p 19.00p 21.88p 1579
29/09/2015 21.86p 21.88p 21.88p 21.88p 0
28/09/2015 21.86p 21.88p 21.88p 21.88p 0
25/09/2015 21.86p 21.88p 20.63p 21.88p 6400
24/09/2015 18.81p 20.63p 18.81p 20.63p 5989
23/09/2015 18.75p 21.88p 18.75p 21.88p 200
22/09/2015 18.81p 21.88p 18.81p 21.88p 521
21/09/2015 22.81p 21.88p 21.88p 21.88p 0
18/09/2015 22.81p 22.81p 18.75p 21.88p 4003
17/09/2015 19.00p 21.88p 19.00p 21.88p 640
16/09/2015 20.63p 21.88p 19.00p 21.88p 4407
15/09/2015 20.50p 24.25p 20.00p 21.88p 20446
14/09/2015 21.25p 22.81p 20.63p 20.63p 17611
11/09/2015 22.75p 23.13p 23.13p 23.13p 0
10/09/2015 22.75p 23.13p 22.75p 23.13p 1200
09/09/2015 22.75p 23.13p 22.75p 23.13p 363
08/09/2015 23.65p 23.65p 23.13p 23.13p 1903
07/09/2015 22.50p 24.75p 22.50p 23.13p 5978
04/09/2015 24.65p 23.13p 23.13p 23.13p 0
03/09/2015 24.65p 24.65p 22.50p 23.13p 6097
02/09/2015 22.81p 22.50p 22.50p 22.50p 0
01/09/2015 22.81p 22.50p 22.50p 22.50p 0
28/08/2015 22.81p 22.81p 22.50p 22.50p 16000
27/08/2015 24.33p 24.33p 22.50p 23.75p 706
26/08/2015 19.63p 22.50p 19.63p 22.50p 800
25/08/2015 19.38p 23.65p 19.38p 22.50p 5629
24/08/2015 23.69p 23.69p 19.38p 21.88p 22914
21/08/2015 23.69p 23.69p 21.88p 21.88p 2060
20/08/2015 23.69p 23.95p 22.50p 22.50p 5763
19/08/2015 25.00p 25.00p 21.25p 21.25p 151715
18/08/2015 28.75p 29.39p 25.00p 26.88p 82274
17/08/2015 30.00p 31.88p 27.69p 28.13p 30235
14/08/2015 32.25p 33.12p 31.88p 33.12p 1520
13/08/2015 30.00p 32.25p 30.00p 31.88p 16200
12/08/2015 31.25p 32.50p 31.25p 32.50p 0
11/08/2015 31.25p 35.00p 28.75p 31.25p 37945
10/08/2015 33.75p 35.50p 33.75p 34.38p 8000
07/08/2015 35.50p 38.75p 34.25p 36.88p 3564
06/08/2015 35.00p 38.75p 35.00p 38.75p 8835
05/08/2015 41.25p 41.25p 37.50p 37.50p 9390
04/08/2015 39.75p 39.75p 34.88p 37.50p 3581
03/08/2015 37.50p 40.63p 33.75p 37.50p 61688
31/07/2015 35.37p 38.75p 35.12p 37.50p 6768
30/07/2015 36.25p 41.25p 36.10p 38.19p 156049
29/07/2015 35.63p 36.12p 34.38p 35.00p 17933
28/07/2015 36.25p 36.25p 33.88p 34.38p 60942
27/07/2015 35.00p 36.25p 32.55p 34.38p 34543
24/07/2015 32.50p 34.38p 30.63p 33.12p 20660
23/07/2015 30.25p 33.44p 27.50p 30.56p 110188
22/07/2015 31.25p 35.00p 30.16p 32.25p 47138
21/07/2015 35.00p 36.75p 28.13p 32.50p 83547
20/07/2015 25.00p 35.00p 22.50p 33.12p 287611
17/07/2015 20.00p 24.15p 18.75p 22.50p 146925
16/07/2015 19.38p 16.88p 16.25p 16.25p 0
15/07/2015 19.38p 19.38p 15.06p 16.88p 3773
14/07/2015 18.75p 18.75p 15.63p 15.63p 2000
13/07/2015 16.25p 16.25p 16.25p 16.25p 1600
10/07/2015 16.25p 17.50p 14.38p 17.50p 2000
09/07/2015 16.88p 18.75p 14.38p 14.38p 3443
08/07/2015 17.50p 19.25p 17.50p 18.75p 1648
07/07/2015 15.31p 20.00p 15.31p 16.88p 593
06/07/2015 17.50p 20.00p 16.25p 20.00p 29057
03/07/2015 22.35p 22.35p 16.25p 19.38p 793
02/07/2015 16.25p 20.00p 16.25p 20.00p 383
01/07/2015 12.50p 20.00p 12.50p 20.00p 4610
30/06/2015 12.54p 19.89p 12.54p 14.38p 7509
29/06/2015 12.51p 16.25p 12.51p 16.25p 160
26/06/2015 13.12p 15.63p 13.12p 15.63p 2638
25/06/2015 13.12p 16.88p 16.88p 16.88p 0
24/06/2015 13.12p 16.88p 13.12p 16.88p 245
23/06/2015 14.38p 16.88p 16.88p 16.88p 0
22/06/2015 14.38p 16.88p 16.88p 16.88p 0
19/06/2015 14.38p 16.88p 16.88p 16.88p 0
18/06/2015 14.38p 18.13p 14.38p 16.88p 4580
17/06/2015 14.38p 18.13p 14.38p 15.63p 2140
16/06/2015 13.05p 18.13p 12.50p 14.38p 137183
15/06/2015 16.88p 18.13p 16.88p 18.13p 14324
12/06/2015 16.25p 18.44p 16.25p 16.88p 32883
11/06/2015 21.25p 21.25p 17.00p 17.50p 3922

*Close Price adjusted for both dividends and splits