Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits