Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
24/06/2013 134.38p 134.38p 131.25p 131.25p 253
21/06/2013 125.00p 134.38p 125.00p 131.88p 6797
20/06/2013 131.25p 143.75p 131.25p 134.38p 6800
19/06/2013 131.88p 137.50p 131.88p 137.50p 19
18/06/2013 143.75p 143.75p 131.38p 137.50p 4695
17/06/2013 131.25p 138.75p 130.00p 138.75p 12123
14/06/2013 132.50p 142.50p 132.50p 135.00p 17544
13/06/2013 137.50p 147.75p 137.50p 140.63p 0
12/06/2013 137.50p 147.75p 137.50p 140.63p 1528
11/06/2013 148.75p 152.50p 135.00p 141.88p 12630
10/06/2013 126.25p 147.50p 126.25p 140.63p 0
07/06/2013 126.25p 147.50p 126.25p 135.63p 3037
06/06/2013 137.50p 143.75p 129.38p 138.13p 8909
05/06/2013 125.00p 134.31p 115.00p 129.38p 16038
04/06/2013 126.25p 137.50p 125.00p 131.25p 17563
03/06/2013 148.75p 148.75p 134.50p 136.25p 2520
31/05/2013 137.50p 145.00p 137.50p 141.25p 7520
30/05/2013 141.25p 150.63p 133.75p 141.88p 16750
29/05/2013 150.00p 156.25p 141.88p 150.63p 38296
28/05/2013 137.50p 150.36p 125.00p 146.88p 23354
24/05/2013 160.00p 160.00p 143.75p 148.13p 2919
23/05/2013 150.00p 155.00p 146.25p 152.50p 8143
22/05/2013 150.00p 155.62p 148.75p 154.38p 5067
21/05/2013 156.25p 156.25p 150.63p 156.25p 5554
20/05/2013 156.25p 162.50p 151.25p 160.00p 6533
17/05/2013 159.25p 160.62p 156.25p 160.62p 2104
16/05/2013 145.00p 158.75p 145.00p 158.75p 0
15/05/2013 145.00p 152.50p 145.00p 150.63p 1160
14/05/2013 158.75p 162.50p 150.00p 156.25p 12002
13/05/2013 152.50p 158.75p 149.37p 154.38p 10586
10/05/2013 147.50p 152.13p 137.50p 149.37p 16215
09/05/2013 152.50p 152.50p 142.50p 147.50p 2536
08/05/2013 145.62p 149.37p 140.00p 145.00p 6782
07/05/2013 143.75p 158.56p 143.75p 153.13p 1936
03/05/2013 150.00p 156.25p 144.44p 151.87p 6079
02/05/2013 153.75p 156.25p 147.00p 153.13p 10530
01/05/2013 156.25p 156.25p 148.13p 151.87p 11276
30/04/2013 151.25p 156.25p 147.00p 150.63p 13411
29/04/2013 156.25p 158.12p 151.87p 156.25p 13397
26/04/2013 162.50p 162.50p 151.25p 157.50p 15604
25/04/2013 161.25p 161.25p 155.32p 158.75p 4322
24/04/2013 155.59p 158.12p 155.59p 158.12p 139
23/04/2013 159.69p 159.69p 153.25p 157.50p 12490
22/04/2013 162.50p 162.50p 152.75p 157.50p 16132
19/04/2013 150.63p 162.50p 150.63p 156.88p 1999
18/04/2013 162.50p 162.50p 159.38p 159.38p 16104
17/04/2013 165.00p 166.25p 152.50p 161.88p 8906
16/04/2013 161.25p 161.25p 157.50p 159.38p 238
15/04/2013 168.75p 168.75p 156.25p 157.50p 4142
12/04/2013 168.75p 168.75p 159.38p 162.50p 14511
11/04/2013 167.50p 172.44p 162.50p 162.50p 9055
10/04/2013 179.37p 181.25p 163.81p 171.88p 8518
09/04/2013 167.50p 173.69p 165.63p 168.75p 5229
08/04/2013 168.75p 172.38p 157.88p 165.63p 19246
05/04/2013 168.75p 173.12p 160.00p 171.88p 14452
04/04/2013 168.75p 170.62p 158.44p 162.50p 25661
03/04/2013 178.75p 178.75p 165.63p 170.62p 15922
02/04/2013 167.50p 177.75p 167.50p 174.37p 20247
28/03/2013 179.50p 181.25p 170.25p 174.37p 9361
27/03/2013 168.75p 180.44p 167.00p 171.88p 27321
26/03/2013 175.00p 178.75p 160.62p 178.75p 19217
25/03/2013 168.88p 180.00p 166.87p 166.87p 8146
22/03/2013 171.25p 179.99p 170.62p 175.00p 17553
21/03/2013 177.50p 177.50p 165.63p 170.62p 24295
20/03/2013 175.00p 187.50p 163.75p 175.00p 79699
19/03/2013 173.04p 173.04p 161.25p 163.75p 12413
18/03/2013 175.00p 176.54p 160.19p 165.63p 31669
15/03/2013 177.50p 178.13p 171.25p 175.00p 23310
14/03/2013 168.75p 175.00p 165.00p 171.25p 69775
13/03/2013 175.00p 175.63p 162.50p 170.00p 79869
12/03/2013 162.50p 168.75p 160.00p 165.63p 33048
11/03/2013 162.50p 165.00p 157.95p 160.00p 79764
08/03/2013 162.50p 168.75p 158.75p 161.88p 161488
07/03/2013 155.00p 173.07p 153.75p 162.50p 458109
06/03/2013 165.00p 173.75p 158.63p 160.00p 63115
05/03/2013 193.75p 199.75p 162.50p 168.75p 219136
04/03/2013 205.00p 205.00p 193.75p 196.88p 43801
01/03/2013 193.75p 205.00p 189.43p 199.37p 18548
28/02/2013 200.00p 204.37p 193.75p 199.37p 12533
27/02/2013 200.00p 206.25p 187.50p 200.00p 39064
26/02/2013 193.75p 199.06p 187.50p 193.75p 30289
25/02/2013 202.50p 204.87p 180.31p 187.50p 31001
22/02/2013 200.00p 208.75p 193.75p 196.88p 18909
21/02/2013 203.75p 209.38p 195.00p 196.88p 28119
20/02/2013 199.15p 208.85p 197.50p 205.00p 25909
19/02/2013 206.25p 213.39p 198.87p 201.87p 12785
18/02/2013 200.00p 215.63p 198.13p 205.00p 24246
15/02/2013 202.50p 206.25p 196.25p 201.87p 14589
14/02/2013 200.00p 204.37p 189.38p 203.13p 20099
13/02/2013 198.75p 208.75p 190.63p 190.63p 56314
12/02/2013 200.00p 213.75p 191.88p 200.62p 57844
11/02/2013 207.50p 217.50p 193.25p 202.50p 118130
08/02/2013 208.75p 231.25p 196.25p 212.50p 196027
07/02/2013 200.00p 206.25p 187.50p 192.50p 26296
06/02/2013 206.25p 219.38p 200.00p 207.50p 19428
05/02/2013 215.00p 225.00p 197.58p 212.50p 33600
04/02/2013 218.75p 225.00p 205.00p 215.63p 29978
01/02/2013 218.75p 225.00p 195.63p 205.00p 64112
31/01/2013 197.50p 218.75p 192.50p 203.13p 52615
30/01/2013 200.00p 202.50p 186.31p 192.50p 11973
29/01/2013 200.00p 200.00p 184.50p 187.50p 8006
28/01/2013 193.75p 198.13p 178.13p 186.25p 29592
25/01/2013 200.00p 206.25p 187.50p 193.12p 29750
24/01/2013 193.75p 201.44p 183.31p 190.63p 28339

*Close Price adjusted for both dividends and splits