Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
22/08/2014 142.44p 146.88p 137.69p 143.75p 1357
21/08/2014 147.07p 150.00p 143.75p 146.88p 9673
20/08/2014 146.25p 150.00p 143.75p 150.00p 2000
19/08/2014 140.82p 143.75p 143.75p 143.75p 0
18/08/2014 140.82p 150.00p 140.82p 143.75p 584
15/08/2014 143.75p 153.63p 143.75p 150.00p 3627
14/08/2014 142.50p 148.13p 142.50p 148.13p 2427
13/08/2014 143.75p 151.25p 143.75p 148.13p 5004
12/08/2014 143.75p 150.00p 143.75p 150.00p 8856
11/08/2014 145.62p 153.63p 145.62p 150.63p 5332
08/08/2014 147.50p 154.20p 147.50p 151.25p 6216
07/08/2014 143.75p 156.12p 137.50p 151.87p 40916
06/08/2014 151.25p 156.88p 151.25p 153.13p 10093
05/08/2014 160.19p 160.24p 153.25p 156.88p 2383
04/08/2014 160.19p 160.19p 156.88p 156.88p 6
01/08/2014 160.44p 160.54p 153.13p 156.88p 688
31/07/2014 162.50p 162.50p 153.13p 153.13p 3125
30/07/2014 156.25p 157.62p 147.50p 153.13p 2918
29/07/2014 146.88p 153.06p 146.88p 150.00p 5688
28/07/2014 150.00p 159.38p 150.00p 150.00p 3787
25/07/2014 143.90p 160.77p 143.90p 159.38p 3072
24/07/2014 148.44p 159.38p 143.87p 153.13p 1600
23/07/2014 148.62p 162.33p 143.75p 159.38p 0
22/07/2014 148.62p 162.33p 143.75p 159.38p 6925
21/07/2014 150.00p 162.50p 148.37p 151.87p 16027
18/07/2014 162.50p 162.50p 152.50p 162.50p 6303
17/07/2014 150.00p 171.71p 150.00p 156.25p 13962
16/07/2014 150.00p 161.25p 118.75p 150.00p 32461
15/07/2014 153.31p 166.63p 150.25p 156.25p 3161
14/07/2014 150.00p 162.50p 150.00p 162.50p 641
11/07/2014 152.50p 165.00p 152.50p 162.50p 496
10/07/2014 163.71p 167.50p 156.25p 163.75p 2449
09/07/2014 166.63p 166.63p 150.00p 156.25p 9425
08/07/2014 156.25p 156.25p 148.37p 156.25p 10443
07/07/2014 150.00p 153.75p 148.19p 153.13p 9322
04/07/2014 153.75p 160.00p 150.00p 152.50p 25110
03/07/2014 152.68p 163.67p 152.68p 158.12p 5173
02/07/2014 152.73p 163.75p 152.73p 163.75p 172
01/07/2014 156.25p 170.39p 153.55p 157.50p 11810
30/06/2014 184.20p 184.20p 156.88p 165.63p 7016
27/06/2014 155.00p 162.37p 151.31p 159.38p 15190
26/06/2014 156.25p 158.75p 145.00p 153.13p 45930
25/06/2014 162.50p 171.88p 150.00p 150.00p 17102
24/06/2014 162.75p 171.88p 162.75p 171.88p 3887
23/06/2014 162.65p 177.50p 162.65p 171.88p 2972
20/06/2014 184.06p 184.06p 162.65p 171.88p 4699
19/06/2014 156.56p 184.00p 156.40p 171.88p 1690
18/06/2014 162.50p 162.50p 157.50p 162.50p 6890
17/06/2014 159.60p 166.25p 158.29p 163.13p 4390
16/06/2014 163.75p 172.50p 157.67p 166.25p 14383
13/06/2014 162.50p 175.00p 159.81p 172.50p 11390
12/06/2014 160.65p 187.50p 160.65p 175.00p 1502
11/06/2014 162.50p 174.62p 162.50p 166.87p 10388
10/06/2014 175.00p 177.50p 171.25p 175.00p 4669
09/06/2014 175.00p 182.71p 167.75p 175.00p 16061
06/06/2014 176.25p 182.50p 171.88p 171.88p 16584
05/06/2014 168.75p 183.65p 168.75p 176.88p 18838
04/06/2014 180.52p 180.52p 171.25p 178.13p 15582
03/06/2014 165.25p 181.12p 165.25p 176.25p 8779
02/06/2014 163.75p 178.20p 163.75p 175.63p 7678
30/05/2014 182.50p 182.50p 168.75p 172.50p 7544
29/05/2014 167.50p 182.89p 167.50p 176.25p 5037
28/05/2014 175.00p 178.95p 168.75p 176.25p 3703
27/05/2014 167.50p 178.06p 163.08p 173.12p 1874
23/05/2014 162.21p 180.62p 162.20p 173.12p 17111
22/05/2014 161.00p 177.30p 161.00p 173.12p 2706
21/05/2014 168.75p 172.50p 156.88p 172.50p 5938
20/05/2014 167.62p 175.00p 163.75p 164.37p 3382
19/05/2014 175.00p 180.88p 167.00p 175.00p 11070
16/05/2014 182.49p 182.49p 168.75p 171.88p 5577
15/05/2014 162.50p 177.36p 162.50p 175.00p 3995
14/05/2014 181.25p 187.50p 170.62p 175.00p 10998
13/05/2014 172.50p 178.13p 164.39p 175.00p 4541
12/05/2014 172.50p 173.37p 168.13p 172.50p 12589
09/05/2014 173.70p 173.70p 160.00p 168.13p 8585
08/05/2014 174.50p 174.62p 162.50p 168.13p 2889
07/05/2014 173.59p 173.59p 168.13p 168.13p 400
06/05/2014 162.12p 174.37p 161.89p 168.13p 14277
02/05/2014 161.84p 174.06p 161.73p 168.13p 4330
01/05/2014 164.94p 171.81p 156.25p 168.13p 19829
30/04/2014 162.50p 175.13p 162.50p 171.25p 3992
29/04/2014 164.00p 175.31p 164.00p 171.25p 2891
28/04/2014 162.50p 175.63p 162.50p 171.25p 6934
25/04/2014 162.50p 176.48p 162.50p 171.25p 1280
24/04/2014 169.16p 179.37p 166.33p 171.88p 5267
23/04/2014 168.75p 181.05p 168.75p 175.00p 1237
22/04/2014 178.75p 196.25p 171.88p 171.88p 20471
17/04/2014 200.00p 205.00p 187.50p 189.38p 13273
16/04/2014 200.00p 207.50p 189.38p 200.00p 26083
15/04/2014 193.75p 200.00p 185.00p 196.88p 17527
14/04/2014 175.00p 198.75p 175.00p 193.75p 9261
11/04/2014 193.75p 193.75p 176.25p 190.63p 10378
10/04/2014 177.50p 187.50p 172.50p 181.25p 2155
09/04/2014 187.50p 208.75p 168.75p 184.38p 55703
08/04/2014 175.00p 181.25p 156.25p 175.00p 21158
07/04/2014 169.38p 170.00p 156.25p 165.63p 51751
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

*Close Price adjusted for both dividends and splits