Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/04/2014 158.12p 172.50p 158.12p 165.63p 21619
03/04/2014 160.00p 182.31p 156.25p 171.88p 3490
02/04/2014 160.00p 175.00p 160.00p 175.00p 523
01/04/2014 165.00p 176.25p 156.25p 175.00p 26601
31/03/2014 165.75p 176.25p 165.75p 176.25p 216
28/03/2014 181.75p 181.75p 165.12p 176.25p 4672
27/03/2014 181.25p 181.88p 176.25p 176.25p 455
26/03/2014 185.63p 185.63p 168.00p 176.25p 4181
25/03/2014 165.00p 182.50p 165.00p 182.50p 1624
24/03/2014 190.00p 204.37p 177.25p 182.50p 20395
21/03/2014 187.50p 202.50p 178.13p 196.88p 10121
20/03/2014 175.00p 187.50p 155.50p 171.88p 13344
19/03/2014 168.75p 173.75p 155.50p 162.50p 3468
18/03/2014 143.75p 156.12p 137.50p 150.00p 35646
17/03/2014 148.75p 165.63p 143.87p 159.38p 10934
14/03/2014 167.50p 177.50p 146.88p 165.63p 5201
13/03/2014 150.00p 160.00p 145.00p 159.38p 9279
12/03/2014 156.25p 162.63p 146.88p 151.25p 4193
11/03/2014 163.75p 163.75p 151.25p 156.25p 3207
10/03/2014 162.50p 162.50p 156.25p 156.25p 2808
07/03/2014 150.00p 167.50p 150.00p 159.38p 7845
06/03/2014 177.75p 177.75p 151.25p 163.75p 0
05/03/2014 177.75p 177.75p 151.25p 162.50p 8293
04/03/2014 166.63p 179.37p 166.63p 171.88p 1200
03/03/2014 168.75p 180.94p 166.13p 171.88p 1392
28/02/2014 168.88p 178.06p 162.50p 171.88p 4260
27/02/2014 186.25p 187.50p 159.25p 175.00p 12642
26/02/2014 184.25p 184.25p 171.88p 171.88p 128
25/02/2014 175.94p 188.75p 162.50p 171.88p 5246
24/02/2014 166.25p 178.25p 166.25p 175.00p 5931
21/02/2014 159.00p 176.00p 159.00p 175.00p 9933
20/02/2014 168.75p 168.75p 153.75p 168.75p 124
19/02/2014 150.75p 171.88p 150.75p 171.88p 2334
18/02/2014 180.00p 180.00p 158.75p 162.50p 1039
17/02/2014 180.00p 183.77p 163.21p 174.37p 12038
14/02/2014 171.88p 181.25p 165.00p 178.13p 5336
13/02/2014 187.50p 200.00p 162.50p 175.00p 0
12/02/2014 187.50p 200.00p 162.50p 162.50p 25448
11/02/2014 175.00p 187.37p 145.44p 175.00p 14965
10/02/2014 162.50p 162.50p 150.00p 159.38p 296
07/02/2014 159.38p 159.38p 153.13p 153.13p 1440
06/02/2014 143.75p 158.69p 143.75p 153.13p 1381
05/02/2014 162.50p 162.50p 140.81p 155.62p 4153
04/02/2014 156.25p 156.25p 145.37p 150.00p 4139
03/02/2014 168.75p 168.75p 143.87p 153.13p 2196
31/01/2014 162.50p 162.50p 156.50p 159.38p 1692
30/01/2014 164.37p 167.50p 157.75p 159.38p 2364
29/01/2014 156.25p 167.19p 156.25p 159.38p 13247
28/01/2014 156.25p 167.50p 156.25p 165.63p 13548
27/01/2014 168.75p 176.25p 162.37p 163.13p 9395
24/01/2014 168.75p 178.13p 164.37p 165.63p 6791
23/01/2014 178.75p 178.75p 175.00p 178.13p 1495
22/01/2014 162.50p 180.00p 162.50p 175.00p 5567
21/01/2014 183.75p 183.75p 175.00p 175.00p 1709
20/01/2014 175.00p 178.13p 168.75p 178.13p 2016
17/01/2014 168.75p 168.75p 159.38p 168.75p 6374
16/01/2014 165.00p 180.00p 156.25p 159.38p 9159
15/01/2014 165.00p 180.00p 165.00p 175.00p 1091
14/01/2014 168.75p 183.75p 162.50p 168.75p 9708
13/01/2014 190.63p 190.63p 166.25p 175.00p 4898
10/01/2014 162.50p 185.00p 162.50p 181.25p 9281
09/01/2014 158.75p 176.25p 156.38p 158.75p 2519
08/01/2014 161.94p 176.25p 161.94p 171.88p 6211
07/01/2014 168.75p 178.13p 162.50p 171.88p 7127
06/01/2014 181.25p 187.50p 176.25p 187.50p 9894
03/01/2014 193.75p 203.13p 187.50p 203.13p 5094
02/01/2014 212.50p 224.38p 185.94p 193.75p 18014
31/12/2013 192.50p 225.00p 190.63p 209.38p 13524
30/12/2013 177.50p 205.63p 175.00p 190.63p 3765
27/12/2013 200.00p 221.81p 182.50p 187.50p 21698
24/12/2013 184.38p 196.19p 182.50p 182.50p 1481
23/12/2013 168.75p 205.00p 157.50p 175.63p 47605
20/12/2013 143.75p 143.75p 143.75p 143.75p 1600
19/12/2013 148.75p 148.75p 133.75p 140.63p 1261
18/12/2013 143.75p 146.81p 135.12p 140.63p 6760
17/12/2013 149.87p 149.87p 143.75p 143.75p 228
16/12/2013 135.00p 143.75p 135.00p 143.75p 496
13/12/2013 136.87p 146.88p 135.63p 143.75p 0
12/12/2013 136.87p 146.88p 135.63p 143.75p 3461
11/12/2013 138.13p 146.88p 137.50p 146.88p 0
10/12/2013 138.13p 146.88p 137.50p 146.88p 800
09/12/2013 137.50p 154.69p 137.50p 137.50p 14615
06/12/2013 137.50p 155.62p 137.50p 137.50p 362
05/12/2013 137.50p 137.62p 137.50p 137.50p 2010
04/12/2013 143.75p 146.88p 143.75p 146.88p 1400
03/12/2013 156.00p 156.25p 143.75p 156.25p 1200
02/12/2013 148.00p 156.25p 147.81p 156.25p 477
29/11/2013 143.75p 156.25p 143.75p 156.25p 23214
28/11/2013 152.60p 152.60p 145.70p 151.25p 1287
27/11/2013 145.70p 158.75p 143.87p 146.88p 3040
26/11/2013 160.00p 160.00p 150.00p 158.75p 2704
25/11/2013 152.50p 160.00p 142.50p 155.00p 25060
22/11/2013 150.00p 152.50p 143.75p 143.75p 5186
21/11/2013 150.00p 154.38p 143.75p 152.50p 20163
20/11/2013 143.75p 167.12p 143.75p 153.13p 8683
19/11/2013 151.25p 159.38p 144.50p 150.00p 5034
18/11/2013 150.00p 165.63p 143.75p 159.38p 12839
15/11/2013 165.63p 165.63p 161.25p 161.25p 25
14/11/2013 150.00p 155.56p 149.37p 153.75p 6442
13/11/2013 150.00p 155.00p 150.00p 153.13p 4330
12/11/2013 156.25p 165.63p 153.13p 153.13p 8685
11/11/2013 156.25p 168.13p 152.50p 156.25p 9402
08/11/2013 162.50p 170.30p 151.75p 168.13p 27384
07/11/2013 163.13p 168.75p 163.13p 168.75p 862
06/11/2013 168.75p 173.12p 157.75p 172.50p 11470
05/11/2013 157.50p 173.75p 157.50p 173.12p 2901
04/11/2013 175.00p 190.63p 162.50p 165.63p 6376
01/11/2013 186.25p 186.25p 181.25p 181.25p 160
31/10/2013 170.62p 186.87p 170.62p 181.88p 6106
30/10/2013 187.50p 187.50p 171.94p 178.13p 6893
29/10/2013 191.25p 191.25p 170.00p 178.13p 1392
28/10/2013 178.13p 178.13p 178.13p 178.13p 189
25/10/2013 160.37p 177.50p 160.37p 168.75p 6416
24/10/2013 187.50p 187.50p 175.00p 175.00p 571
23/10/2013 163.44p 187.50p 163.44p 175.00p 16994
22/10/2013 161.00p 175.00p 161.00p 171.88p 9248
21/10/2013 181.25p 181.25p 161.00p 175.00p 3432
18/10/2013 158.25p 175.00p 158.25p 171.88p 4000
17/10/2013 162.50p 171.25p 159.38p 168.75p 4160
16/10/2013 156.25p 165.00p 156.25p 159.38p 6288
15/10/2013 174.25p 174.25p 153.13p 162.50p 2800
14/10/2013 162.50p 168.75p 143.75p 168.75p 6051
11/10/2013 162.50p 174.87p 150.00p 165.63p 12079
10/10/2013 175.00p 180.25p 171.88p 171.88p 1121
09/10/2013 186.87p 193.75p 184.38p 184.38p 2126
08/10/2013 175.00p 193.75p 175.00p 184.38p 6154
07/10/2013 193.12p 196.81p 176.88p 193.75p 1586
04/10/2013 192.12p 196.88p 192.12p 196.88p 735
03/10/2013 193.75p 196.88p 191.56p 196.88p 2485
02/10/2013 188.00p 196.88p 188.00p 196.88p 2400
01/10/2013 187.50p 200.00p 181.25p 200.00p 13909
30/09/2013 202.38p 203.13p 202.38p 203.13p 4935
27/09/2013 195.00p 203.13p 187.50p 200.00p 18620
26/09/2013 220.00p 220.00p 205.00p 210.63p 16296
25/09/2013 206.25p 213.75p 199.87p 204.37p 17335
24/09/2013 212.50p 221.88p 202.50p 207.50p 21849
23/09/2013 225.00p 241.88p 215.63p 221.88p 12992
20/09/2013 218.75p 237.50p 208.25p 218.75p 52318
19/09/2013 200.00p 212.50p 187.50p 212.50p 18519
18/09/2013 193.75p 198.75p 178.75p 193.75p 30393
17/09/2013 206.25p 212.50p 176.25p 193.75p 43749
16/09/2013 187.50p 190.00p 175.13p 187.50p 5271
13/09/2013 181.25p 194.37p 175.00p 190.63p 22726
12/09/2013 200.00p 200.13p 187.50p 193.75p 23637
11/09/2013 170.62p 200.00p 170.62p 187.50p 16586
10/09/2013 178.75p 200.00p 169.44p 192.50p 36169
09/09/2013 171.88p 178.13p 171.88p 178.13p 2720
06/09/2013 175.00p 187.50p 165.88p 175.00p 13702
05/09/2013 187.50p 193.75p 171.88p 187.50p 15566
04/09/2013 162.50p 180.50p 162.50p 175.00p 16050
03/09/2013 171.88p 181.25p 171.88p 178.13p 5319
02/09/2013 175.00p 187.50p 168.00p 178.13p 12084
30/08/2013 193.75p 193.75p 175.00p 175.00p 1419
29/08/2013 186.87p 186.87p 169.69p 178.13p 3011
28/08/2013 161.00p 171.88p 161.00p 171.88p 762
27/08/2013 175.00p 175.00p 168.75p 168.75p 2320
23/08/2013 160.00p 171.88p 156.88p 166.87p 9511
22/08/2013 151.25p 156.88p 150.00p 156.88p 23416
21/08/2013 156.25p 160.00p 143.75p 154.38p 22166
20/08/2013 162.50p 174.37p 150.00p 155.00p 29409
19/08/2013 168.75p 176.25p 156.25p 165.63p 30219
16/08/2013 165.00p 183.00p 165.00p 176.25p 36659
15/08/2013 150.00p 187.63p 150.00p 175.00p 55517
14/08/2013 156.25p 168.75p 152.63p 159.38p 17264
13/08/2013 158.75p 202.50p 143.87p 168.75p 147554
12/08/2013 131.25p 156.25p 118.75p 152.50p 37974
09/08/2013 120.81p 135.00p 120.81p 128.13p 8786
08/08/2013 125.00p 128.13p 125.00p 128.13p 2107
07/08/2013 128.75p 131.25p 118.75p 131.25p 2004
06/08/2013 128.75p 128.75p 118.75p 126.25p 13491
05/08/2013 130.00p 130.00p 117.63p 125.00p 14622
02/08/2013 125.00p 130.00p 117.25p 125.00p 4801
01/08/2013 118.75p 124.37p 117.00p 118.75p 3419
31/07/2013 118.75p 128.13p 118.75p 118.75p 6262
30/07/2013 125.00p 125.00p 121.88p 121.88p 6120
29/07/2013 131.25p 134.38p 114.13p 134.38p 4629
26/07/2013 121.25p 133.11p 118.75p 125.00p 12240
25/07/2013 122.50p 132.50p 122.50p 126.88p 6558
24/07/2013 125.62p 131.88p 125.62p 131.88p 1600
23/07/2013 125.50p 140.00p 125.50p 131.25p 7440
22/07/2013 142.50p 142.50p 131.25p 131.25p 456
19/07/2013 137.50p 140.63p 125.00p 134.38p 9447
18/07/2013 138.75p 140.63p 128.75p 140.63p 5749
17/07/2013 125.00p 137.50p 120.75p 128.75p 43466
16/07/2013 126.25p 133.75p 125.62p 133.75p 311
15/07/2013 126.25p 142.50p 125.00p 125.62p 7612
12/07/2013 128.75p 128.75p 125.00p 125.00p 9284
11/07/2013 130.00p 131.25p 127.50p 128.75p 1994
10/07/2013 132.50p 133.74p 131.25p 131.25p 4834
09/07/2013 133.75p 136.00p 127.50p 132.50p 10427
08/07/2013 137.50p 143.75p 125.62p 137.50p 31447
05/07/2013 125.00p 127.19p 121.25p 125.62p 7995
04/07/2013 131.25p 131.25p 122.50p 126.88p 2976
03/07/2013 122.50p 126.88p 121.25p 126.88p 2867
02/07/2013 121.25p 123.37p 118.75p 121.88p 8705
01/07/2013 125.00p 131.12p 121.25p 123.13p 2778
28/06/2013 128.63p 128.63p 121.66p 121.88p 7316
27/06/2013 120.75p 127.37p 120.75p 125.00p 4668
26/06/2013 125.00p 133.25p 125.00p 128.13p 3903
25/06/2013 125.00p 134.31p 125.00p 131.25p 19633

*Close Price adjusted for both dividends and splits