Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/06/2015 21.88p 20.63p 19.38p 20.63p 0
09/06/2015 21.88p 21.88p 19.38p 19.38p 400
08/06/2015 22.38p 20.63p 19.38p 19.38p 0
05/06/2015 22.38p 22.38p 20.63p 20.63p 5485
04/06/2015 17.50p 22.34p 17.00p 21.25p 4369
03/06/2015 17.00p 20.63p 17.00p 20.63p 1009
02/06/2015 22.31p 22.31p 20.63p 20.63p 422
01/06/2015 22.64p 22.64p 20.63p 20.63p 2858
29/05/2015 20.10p 21.88p 18.75p 20.63p 25759
28/05/2015 17.12p 21.88p 20.63p 21.88p 0
27/05/2015 17.12p 21.88p 17.12p 20.63p 800
26/05/2015 18.75p 21.88p 18.75p 21.88p 3370
22/05/2015 24.09p 24.09p 21.88p 21.88p 12907
21/05/2015 17.51p 21.25p 17.51p 21.25p 3600
20/05/2015 20.60p 20.60p 18.13p 19.38p 7112
19/05/2015 20.00p 20.00p 16.88p 18.13p 31722
18/05/2015 20.00p 21.46p 17.31p 19.38p 101826
15/05/2015 24.37p 25.62p 24.37p 25.62p 1009
14/05/2015 21.25p 24.37p 21.25p 24.37p 4000
13/05/2015 24.37p 23.13p 23.13p 23.13p 0
12/05/2015 24.37p 24.37p 23.13p 23.13p 800
11/05/2015 23.13p 24.37p 23.13p 24.37p 3141
08/05/2015 23.75p 25.00p 25.00p 25.00p 0
07/05/2015 23.75p 26.75p 23.75p 25.00p 7125
06/05/2015 27.37p 27.50p 24.37p 24.37p 28516
05/05/2015 23.13p 29.00p 21.88p 25.62p 14096
01/05/2015 20.00p 25.62p 20.00p 25.62p 15032
30/04/2015 20.00p 22.25p 20.00p 21.88p 4919
29/04/2015 23.75p 24.08p 20.00p 21.88p 70502
28/04/2015 25.33p 25.33p 23.88p 25.00p 3347
27/04/2015 25.33p 26.13p 23.75p 25.00p 16219
24/04/2015 23.75p 28.13p 23.75p 24.37p 30161
23/04/2015 27.50p 27.50p 23.13p 26.25p 5294
22/04/2015 24.37p 26.25p 26.25p 26.25p 0
21/04/2015 24.37p 27.37p 23.13p 26.25p 8028
20/04/2015 24.37p 24.37p 23.75p 23.75p 536
17/04/2015 24.37p 24.37p 23.75p 23.75p 2218
16/04/2015 24.37p 24.37p 23.75p 23.75p 1120
15/04/2015 23.10p 25.00p 22.50p 23.75p 8217
14/04/2015 23.94p 25.00p 22.78p 25.00p 6167
13/04/2015 22.50p 24.37p 22.50p 23.75p 18087
10/04/2015 22.88p 26.25p 22.88p 26.25p 240
09/04/2015 22.94p 26.88p 22.94p 26.25p 6458
08/04/2015 29.03p 26.88p 26.88p 26.88p 0
07/04/2015 29.03p 29.03p 26.88p 26.88p 31
02/04/2015 29.37p 29.37p 26.88p 26.88p 994
01/04/2015 25.00p 27.50p 23.88p 27.50p 2120
31/03/2015 25.00p 30.81p 23.25p 26.88p 17337
30/03/2015 25.00p 25.00p 23.25p 23.75p 1913
27/03/2015 25.00p 29.69p 23.61p 23.75p 27339
26/03/2015 22.63p 28.63p 22.63p 25.62p 5200
25/03/2015 26.25p 27.06p 23.13p 25.00p 12963
24/03/2015 25.13p 28.13p 28.13p 28.13p 0
23/03/2015 25.13p 29.37p 25.00p 28.13p 338
20/03/2015 25.00p 29.37p 25.00p 29.37p 1
19/03/2015 25.13p 29.37p 29.37p 29.37p 0
18/03/2015 25.13p 29.37p 25.13p 29.37p 800
17/03/2015 25.00p 29.37p 25.00p 29.37p 24728
16/03/2015 26.25p 26.25p 25.62p 25.62p 3772
13/03/2015 23.75p 26.25p 23.75p 26.25p 2412
12/03/2015 23.88p 26.25p 23.88p 26.25p 4520
11/03/2015 27.44p 27.44p 26.25p 26.25p 4343
10/03/2015 26.00p 26.25p 25.00p 26.25p 0
09/03/2015 26.00p 26.00p 24.69p 25.00p 9361
06/03/2015 27.37p 26.88p 26.88p 26.88p 0
05/03/2015 27.37p 27.37p 26.88p 26.88p 2160
04/03/2015 25.00p 26.88p 26.88p 26.88p 0
03/03/2015 25.00p 30.86p 25.00p 26.88p 19792
02/03/2015 30.00p 30.91p 28.13p 29.37p 4200
27/02/2015 30.91p 30.91p 28.13p 28.13p 891
26/02/2015 30.63p 30.91p 26.25p 29.37p 8154
25/02/2015 25.69p 30.91p 25.69p 29.37p 401
24/02/2015 31.13p 29.37p 29.37p 29.37p 0
23/02/2015 31.13p 31.13p 25.75p 29.37p 304
20/02/2015 28.13p 29.37p 28.13p 29.37p 277
19/02/2015 26.25p 31.13p 25.13p 29.37p 7461
18/02/2015 28.75p 35.31p 28.75p 29.37p 30555
17/02/2015 28.75p 31.53p 28.75p 29.37p 6041
16/02/2015 25.62p 28.51p 25.62p 27.50p 22800
13/02/2015 25.13p 32.50p 25.13p 28.13p 9067
12/02/2015 26.88p 31.25p 26.88p 26.88p 1048
11/02/2015 32.78p 32.78p 26.25p 31.25p 640
10/02/2015 27.50p 32.82p 25.00p 29.37p 12277
09/02/2015 25.00p 31.13p 22.63p 28.13p 20184
06/02/2015 25.00p 29.56p 21.88p 22.50p 70102
05/02/2015 37.50p 43.50p 18.75p 31.25p 102670
04/02/2015 40.00p 41.87p 39.25p 41.25p 24693
03/02/2015 43.75p 46.25p 40.00p 40.63p 19875
02/02/2015 41.25p 41.25p 38.87p 40.63p 48515
30/01/2015 46.88p 46.88p 38.75p 40.63p 10290
29/01/2015 41.25p 46.90p 37.81p 42.50p 16781
28/01/2015 36.25p 40.38p 36.25p 38.75p 384
27/01/2015 37.63p 39.38p 37.63p 39.38p 1620
26/01/2015 37.50p 40.63p 33.94p 39.38p 44428
23/01/2015 37.65p 40.50p 37.65p 39.38p 7099
22/01/2015 37.88p 40.63p 37.65p 40.63p 7931
21/01/2015 37.50p 40.63p 37.50p 40.63p 7496
20/01/2015 43.75p 43.75p 39.38p 40.63p 4703
19/01/2015 41.38p 43.75p 40.63p 43.75p 0
16/01/2015 41.38p 42.98p 38.12p 40.63p 9537
15/01/2015 37.69p 41.38p 37.65p 40.63p 2651
14/01/2015 40.00p 42.44p 37.63p 40.63p 16707
13/01/2015 43.75p 47.50p 40.63p 41.87p 17842
12/01/2015 43.75p 45.00p 42.00p 43.75p 11519
09/01/2015 50.27p 50.27p 44.69p 48.12p 1541
08/01/2015 40.49p 49.06p 40.49p 46.88p 16993
07/01/2015 62.25p 62.25p 42.50p 48.12p 5818
06/01/2015 51.25p 51.25p 37.63p 42.50p 22265
05/01/2015 56.25p 56.25p 43.75p 50.00p 3856
02/01/2015 37.50p 50.00p 37.50p 50.00p 15631
31/12/2014 47.50p 51.25p 47.50p 51.25p 400
30/12/2014 43.88p 47.81p 40.94p 45.00p 11310
29/12/2014 56.25p 56.25p 45.63p 50.00p 162
24/12/2014 50.00p 51.88p 48.12p 50.00p 2083
23/12/2014 53.44p 53.44p 40.13p 45.00p 4301
22/12/2014 45.00p 46.46p 40.00p 41.87p 12419
19/12/2014 45.65p 47.50p 45.63p 47.50p 2378
18/12/2014 50.00p 50.00p 41.30p 47.50p 10843
17/12/2014 40.00p 44.94p 40.00p 41.87p 5787
16/12/2014 43.75p 43.75p 40.31p 43.13p 8214
15/12/2014 39.00p 43.63p 39.00p 41.87p 11334
12/12/2014 50.00p 50.31p 33.12p 40.63p 84217
11/12/2014 52.19p 56.25p 52.19p 53.13p 3740
10/12/2014 55.00p 57.50p 52.81p 56.25p 4816
09/12/2014 60.59p 60.59p 52.50p 55.62p 13967
08/12/2014 56.25p 56.56p 54.25p 56.25p 10602
05/12/2014 57.50p 61.25p 57.12p 59.38p 21936
04/12/2014 56.56p 60.00p 56.56p 58.75p 2361
03/12/2014 60.69p 60.69p 60.00p 60.00p 4000
02/12/2014 57.50p 61.25p 57.50p 60.63p 10003
01/12/2014 57.19p 61.56p 57.19p 59.38p 9960
28/11/2014 56.25p 59.38p 51.88p 59.38p 17200
27/11/2014 64.00p 64.00p 56.37p 59.38p 5372
26/11/2014 61.25p 61.87p 59.72p 60.63p 16481
25/11/2014 65.00p 65.00p 58.13p 61.87p 14872
24/11/2014 62.50p 65.00p 61.25p 63.12p 8809
21/11/2014 63.44p 63.44p 60.00p 60.00p 2373
20/11/2014 61.87p 63.44p 60.63p 61.87p 11564
19/11/2014 62.10p 62.10p 60.00p 60.63p 720
18/11/2014 58.75p 60.94p 56.25p 60.00p 20435
17/11/2014 57.50p 60.10p 57.50p 57.50p 19462
14/11/2014 61.25p 61.25p 58.50p 60.00p 3400
13/11/2014 60.00p 63.44p 60.00p 61.25p 6368
12/11/2014 62.50p 62.50p 60.06p 60.63p 4384
11/11/2014 56.88p 62.19p 56.88p 60.63p 7736
10/11/2014 60.00p 61.25p 60.00p 60.63p 4000
07/11/2014 61.25p 62.37p 60.00p 61.25p 18970
06/11/2014 62.50p 65.00p 60.00p 61.25p 34888
05/11/2014 60.00p 62.50p 59.44p 62.50p 12098
04/11/2014 61.25p 65.63p 61.25p 65.63p 14070
03/11/2014 62.50p 66.25p 61.25p 65.00p 23255
31/10/2014 62.50p 66.56p 62.50p 65.63p 8975
30/10/2014 62.50p 66.88p 60.63p 63.75p 6776
29/10/2014 67.50p 67.50p 61.25p 61.25p 24817
28/10/2014 61.25p 65.00p 61.25p 65.00p 5458
27/10/2014 62.50p 64.71p 61.38p 63.75p 3574
24/10/2014 62.50p 65.63p 61.87p 65.00p 10350
23/10/2014 64.38p 66.88p 60.25p 65.00p 11370
22/10/2014 63.75p 66.13p 60.63p 60.63p 46277
21/10/2014 62.50p 71.81p 62.50p 66.25p 15067
20/10/2014 60.00p 76.63p 59.00p 68.13p 150755
17/10/2014 63.75p 67.50p 59.80p 62.50p 23806
16/10/2014 67.50p 67.50p 59.80p 63.75p 25429
15/10/2014 62.50p 67.48p 62.37p 65.00p 41344
14/10/2014 62.50p 62.50p 61.87p 61.87p 6278
13/10/2014 61.25p 65.00p 58.75p 65.00p 23076
10/10/2014 68.75p 68.75p 61.25p 65.00p 80864
09/10/2014 71.25p 72.50p 63.75p 70.00p 145844
08/10/2014 72.50p 77.50p 68.62p 72.50p 51774
07/10/2014 76.25p 78.75p 72.50p 75.00p 63819
06/10/2014 77.50p 79.12p 75.00p 78.75p 75039
03/10/2014 77.50p 81.25p 72.50p 76.25p 196337
02/10/2014 71.25p 85.00p 70.00p 75.63p 237969
01/10/2014 71.25p 73.46p 65.00p 73.12p 93566
30/09/2014 72.50p 74.83p 70.00p 73.12p 54769
29/09/2014 77.50p 81.88p 72.50p 73.75p 176542
26/09/2014 66.25p 86.25p 66.25p 82.50p 991035
25/09/2014 110.53p 110.53p 97.13p 103.13p 8631
24/09/2014 100.00p 112.19p 98.35p 106.25p 63215
23/09/2014 116.25p 123.75p 95.00p 103.13p 45892
22/09/2014 120.00p 126.88p 114.06p 118.75p 19109
19/09/2014 125.00p 126.88p 121.25p 125.62p 5474
18/09/2014 125.00p 128.75p 125.00p 125.62p 5246
17/09/2014 126.25p 137.50p 125.00p 131.25p 6163
16/09/2014 131.25p 136.25p 126.38p 131.88p 5022
15/09/2014 137.50p 153.75p 132.81p 133.12p 16134
12/09/2014 147.50p 147.50p 134.38p 140.63p 2109
11/09/2014 137.50p 137.50p 131.38p 134.38p 5284
10/09/2014 140.00p 140.00p 134.44p 137.50p 1687
09/09/2014 137.50p 143.75p 133.88p 143.75p 2344
08/09/2014 133.75p 135.00p 133.75p 135.00p 59
05/09/2014 133.15p 141.25p 133.15p 141.25p 8
04/09/2014 136.37p 143.75p 136.37p 143.75p 454
03/09/2014 147.50p 147.50p 132.40p 141.25p 10827
02/09/2014 131.25p 141.25p 131.25p 141.25p 2044
01/09/2014 142.44p 146.91p 129.40p 138.13p 1639
29/08/2014 131.25p 140.63p 127.50p 140.63p 2000
28/08/2014 132.50p 136.56p 118.81p 135.00p 7697
27/08/2014 137.50p 142.44p 133.75p 138.13p 2396
26/08/2014 137.50p 146.25p 137.50p 143.75p 1074

*Close Price adjusted for both dividends and splits