Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/01/2013 210.00p 221.75p 200.00p 200.00p 27064
22/01/2013 212.50p 231.25p 207.87p 213.12p 55651
21/01/2013 206.25p 221.25p 191.37p 220.63p 35065
18/01/2013 200.00p 212.50p 175.00p 188.12p 71185
17/01/2013 212.50p 214.00p 186.25p 200.00p 59291
16/01/2013 206.25p 226.87p 200.62p 208.12p 35228
15/01/2013 231.25p 234.38p 210.63p 218.75p 34013
14/01/2013 225.00p 239.06p 215.50p 226.25p 112061
11/01/2013 218.75p 242.37p 209.69p 221.88p 109163
10/01/2013 218.75p 236.88p 201.25p 209.38p 115025
09/01/2013 200.00p 213.12p 189.50p 200.00p 47085
08/01/2013 212.50p 223.75p 195.37p 200.00p 57953
07/01/2013 200.00p 225.00p 184.38p 200.00p 200510
04/01/2013 156.25p 188.15p 150.00p 181.25p 152175
03/01/2013 143.75p 161.88p 137.50p 159.38p 25533
02/01/2013 162.50p 171.81p 150.00p 156.25p 64349
31/12/2012 162.50p 174.37p 153.13p 159.38p 5027
28/12/2012 175.00p 193.62p 143.75p 159.38p 48842
27/12/2012 162.50p 212.50p 156.25p 170.00p 121920
24/12/2012 147.50p 165.50p 135.63p 156.25p 14372
21/12/2012 131.25p 143.80p 124.69p 140.63p 40091
20/12/2012 137.50p 143.12p 130.00p 137.50p 27489
19/12/2012 150.00p 150.63p 137.50p 140.63p 16371
18/12/2012 156.25p 168.13p 146.88p 153.13p 21378
17/12/2012 137.50p 168.75p 137.50p 158.75p 98267
14/12/2012 131.38p 145.46p 131.38p 143.12p 9111
13/12/2012 137.50p 153.13p 132.88p 153.13p 11344
12/12/2012 131.25p 132.50p 128.75p 132.50p 4784
11/12/2012 131.25p 135.42p 125.37p 135.00p 4550
10/12/2012 131.25p 138.75p 130.00p 138.75p 13840
07/12/2012 127.50p 134.13p 122.87p 133.75p 32982
06/12/2012 125.00p 128.75p 118.75p 125.62p 37798
05/12/2012 132.50p 132.50p 126.25p 126.25p 20978
04/12/2012 135.00p 142.31p 131.25p 138.13p 22112
03/12/2012 133.75p 150.00p 133.12p 139.37p 18031
30/11/2012 131.25p 140.63p 131.25p 140.63p 7361
29/11/2012 136.87p 139.63p 127.50p 134.38p 12302
28/11/2012 132.50p 136.87p 128.87p 136.87p 9684
27/11/2012 133.12p 138.13p 131.88p 138.13p 2600
26/11/2012 131.25p 143.12p 131.25p 136.87p 6141
23/11/2012 140.00p 151.70p 137.50p 138.75p 13292
22/11/2012 137.50p 143.75p 131.25p 140.63p 21690
21/11/2012 137.50p 143.63p 133.12p 136.87p 18117
20/11/2012 135.00p 142.50p 131.25p 137.50p 27443
19/11/2012 143.75p 145.13p 131.25p 137.50p 17809
16/11/2012 143.75p 159.50p 133.12p 140.63p 57694
15/11/2012 146.25p 148.56p 137.50p 138.75p 30183
14/11/2012 140.00p 146.00p 138.63p 145.62p 18447
13/11/2012 143.75p 153.44p 141.25p 145.00p 36510
12/11/2012 143.75p 156.25p 140.00p 146.88p 18237
09/11/2012 143.75p 162.50p 141.84p 156.25p 22146
08/11/2012 152.50p 156.25p 146.25p 156.25p 18883
07/11/2012 156.25p 160.14p 150.00p 155.00p 15094
06/11/2012 156.50p 160.14p 156.50p 159.38p 2608
05/11/2012 150.00p 161.88p 148.13p 157.50p 29406
02/11/2012 162.50p 174.37p 150.00p 159.38p 31907
01/11/2012 152.88p 187.50p 150.75p 160.62p 16582
31/10/2012 162.50p 168.37p 150.00p 156.25p 12144
30/10/2012 158.75p 168.06p 158.38p 159.38p 8522
29/10/2012 175.00p 180.94p 153.13p 165.63p 50835
26/10/2012 162.50p 173.75p 157.88p 162.50p 5916
25/10/2012 168.75p 181.25p 155.62p 168.75p 26968
24/10/2012 172.50p 172.50p 162.50p 165.63p 4379
23/10/2012 168.75p 174.37p 157.50p 165.00p 25522
22/10/2012 162.50p 176.56p 162.50p 162.50p 24191
19/10/2012 162.50p 175.00p 160.00p 170.62p 20906
18/10/2012 156.25p 178.13p 153.00p 171.88p 28701
17/10/2012 168.75p 176.75p 153.61p 156.88p 21501
16/10/2012 170.00p 179.00p 162.50p 171.88p 21649
15/10/2012 175.00p 179.06p 170.62p 178.13p 6079
12/10/2012 181.25p 185.00p 171.25p 181.25p 16106
11/10/2012 162.50p 185.00p 162.50p 183.13p 21189
10/10/2012 181.25p 181.25p 163.75p 172.50p 36928
09/10/2012 181.25p 187.19p 175.00p 181.25p 13892
08/10/2012 175.00p 187.19p 175.00p 181.25p 12798
05/10/2012 175.00p 178.38p 160.00p 175.00p 42381
04/10/2012 175.00p 179.00p 162.50p 171.88p 24571
03/10/2012 175.00p 187.50p 175.00p 184.38p 15218
02/10/2012 181.25p 183.62p 179.88p 183.13p 7300
01/10/2012 187.50p 190.00p 176.25p 185.63p 7521
28/09/2012 187.50p 190.00p 178.75p 181.88p 10027
27/09/2012 191.25p 202.50p 187.50p 196.88p 9496
26/09/2012 193.75p 210.00p 190.00p 201.25p 21950
25/09/2012 187.50p 210.25p 184.38p 203.13p 56750
24/09/2012 175.00p 197.75p 163.75p 187.50p 17172
21/09/2012 175.00p 175.00p 160.00p 170.00p 52196
20/09/2012 173.12p 173.12p 162.50p 168.75p 5988
19/09/2012 171.25p 180.00p 163.75p 171.25p 17178
18/09/2012 168.75p 177.50p 168.13p 168.13p 10715
17/09/2012 175.00p 178.75p 168.75p 177.50p 15101
14/09/2012 175.00p 184.75p 169.38p 174.37p 39913
13/09/2012 177.50p 182.88p 175.00p 180.62p 17836
12/09/2012 175.00p 188.75p 175.00p 182.50p 15934
11/09/2012 182.50p 187.75p 170.00p 179.37p 24578
10/09/2012 186.25p 186.25p 176.63p 182.50p 14068
07/09/2012 177.50p 181.25p 170.75p 180.62p 25005
06/09/2012 177.19p 178.75p 174.00p 177.50p 11107
05/09/2012 181.25p 183.62p 161.56p 178.13p 40395
04/09/2012 183.75p 192.50p 176.25p 183.13p 16287
03/09/2012 187.50p 200.00p 181.25p 188.12p 17575
31/08/2012 190.00p 196.88p 183.06p 185.63p 12436
30/08/2012 187.50p 193.71p 181.25p 185.00p 13820
29/08/2012 185.00p 198.75p 185.00p 191.88p 21747
28/08/2012 187.50p 200.00p 186.13p 193.12p 9212
24/08/2012 187.50p 198.75p 183.23p 196.88p 23948
23/08/2012 181.25p 193.75p 181.25p 190.00p 38043
22/08/2012 193.75p 194.50p 183.75p 188.75p 16291
21/08/2012 187.50p 192.50p 182.75p 189.38p 21669
20/08/2012 193.75p 197.38p 183.00p 185.00p 21593
17/08/2012 191.56p 192.50p 185.00p 187.50p 15428
16/08/2012 187.50p 190.75p 182.38p 182.50p 19217
15/08/2012 187.50p 192.50p 182.50p 183.75p 30520
14/08/2012 188.75p 197.75p 187.50p 187.50p 32098
13/08/2012 203.75p 208.88p 193.75p 193.75p 21924
10/08/2012 205.00p 212.50p 196.25p 203.13p 14758
09/08/2012 188.75p 201.87p 188.75p 193.75p 27973
08/08/2012 187.50p 202.50p 183.75p 196.88p 28137
07/08/2012 200.00p 200.00p 184.63p 187.50p 35607
06/08/2012 193.75p 209.38p 181.25p 187.50p 35997
03/08/2012 187.50p 193.75p 181.25p 187.50p 24064
02/08/2012 187.50p 193.75p 181.25p 190.63p 12057
01/08/2012 193.75p 200.00p 181.25p 187.50p 26851
31/07/2012 200.00p 200.00p 187.50p 193.75p 19024
30/07/2012 200.00p 201.87p 195.00p 200.00p 7994
27/07/2012 209.38p 209.38p 195.00p 200.00p 25755
26/07/2012 209.38p 212.50p 200.62p 209.38p 30533
25/07/2012 212.50p 218.75p 206.25p 209.38p 26804
24/07/2012 212.50p 216.25p 206.25p 212.50p 17534
23/07/2012 218.75p 221.88p 206.25p 212.50p 16870
20/07/2012 221.88p 222.50p 212.50p 218.75p 22365
19/07/2012 218.75p 231.25p 213.75p 221.88p 26981
18/07/2012 228.13p 230.62p 213.12p 218.75p 12561
17/07/2012 225.00p 228.13p 222.00p 228.13p 8566
16/07/2012 234.38p 253.13p 220.63p 225.00p 74408
13/07/2012 218.75p 237.50p 215.00p 234.38p 35534
12/07/2012 218.75p 223.13p 212.50p 218.75p 25103
11/07/2012 218.75p 223.75p 214.50p 218.75p 25354
10/07/2012 215.63p 221.25p 213.75p 218.75p 25028
09/07/2012 215.63p 231.25p 206.25p 215.63p 72627
06/07/2012 206.25p 218.75p 200.00p 206.25p 44271
05/07/2012 212.50p 213.75p 206.25p 206.25p 28068
04/07/2012 215.63p 215.63p 201.50p 209.38p 37227
03/07/2012 225.00p 225.00p 206.25p 215.63p 48760
02/07/2012 225.00p 225.00p 218.75p 225.00p 17781
29/06/2012 228.13p 228.50p 220.94p 225.00p 23722
28/06/2012 231.25p 231.25p 225.00p 228.13p 14469
27/06/2012 231.25p 231.25p 212.50p 231.25p 45704
26/06/2012 240.63p 241.13p 225.00p 231.25p 24041
25/06/2012 237.50p 248.75p 235.50p 240.63p 30179
22/06/2012 231.25p 237.50p 221.25p 237.50p 17045
21/06/2012 228.13p 231.87p 221.25p 231.25p 8610
20/06/2012 228.13p 231.25p 214.00p 228.13p 16948
19/06/2012 228.13p 230.00p 225.00p 228.13p 12809
18/06/2012 240.63p 240.63p 220.00p 220.00p 15114
15/06/2012 243.75p 248.75p 225.00p 240.63p 32600
14/06/2012 246.88p 246.88p 231.12p 243.75p 24023
13/06/2012 243.75p 255.00p 243.75p 246.88p 26207
12/06/2012 256.25p 268.75p 237.50p 250.00p 105851
11/06/2012 253.13p 262.50p 232.50p 246.88p 51642
08/06/2012 234.38p 258.75p 223.13p 256.25p 125163
07/06/2012 231.25p 248.75p 231.25p 234.38p 95407
06/06/2012 203.13p 237.50p 175.00p 231.25p 193896
01/06/2012 190.63p 190.63p 175.00p 187.50p 30873
31/05/2012 193.75p 193.75p 171.88p 190.63p 34784
30/05/2012 187.50p 195.37p 182.81p 193.75p 27290
29/05/2012 187.50p 203.75p 181.25p 187.50p 57510
28/05/2012 200.00p 200.00p 176.88p 187.50p 57923
25/05/2012 203.13p 203.13p 193.75p 196.88p 25537
24/05/2012 203.13p 206.25p 200.00p 203.13p 16764
23/05/2012 209.38p 212.50p 200.00p 203.13p 23193
22/05/2012 188.75p 211.88p 188.75p 209.38p 79595
21/05/2012 178.13p 193.75p 175.94p 188.75p 50508
18/05/2012 187.50p 187.50p 175.63p 178.13p 30840
17/05/2012 190.63p 190.94p 185.63p 187.50p 33804
16/05/2012 196.88p 196.88p 181.25p 190.63p 60965
15/05/2012 200.00p 206.25p 193.75p 196.88p 16075
14/05/2012 206.25p 206.38p 198.77p 203.13p 22076
11/05/2012 206.25p 207.50p 193.75p 206.25p 29897
10/05/2012 206.25p 211.25p 195.11p 206.25p 18502
09/05/2012 200.00p 206.25p 196.88p 206.25p 16729
08/05/2012 209.38p 212.50p 193.75p 200.00p 38898
04/05/2012 215.63p 216.87p 206.25p 209.38p 27804
03/05/2012 215.63p 217.50p 212.50p 215.63p 12276
02/05/2012 220.00p 220.00p 206.25p 215.63p 33065
01/05/2012 212.50p 237.12p 212.50p 212.50p 107969
30/04/2012 225.00p 225.00p 206.25p 212.50p 63218
27/04/2012 228.13p 234.50p 200.00p 225.00p 205215
26/04/2012 246.88p 256.25p 215.63p 228.13p 129297
25/04/2012 256.25p 261.25p 239.13p 246.88p 50373
24/04/2012 253.13p 259.38p 245.00p 256.25p 44110
23/04/2012 275.00p 275.00p 243.75p 251.87p 94949
20/04/2012 275.00p 282.50p 256.25p 275.00p 107751
19/04/2012 303.13p 312.50p 265.63p 282.50p 295328
18/04/2012 271.88p 275.00p 263.75p 271.88p 78284
17/04/2012 259.38p 273.62p 256.25p 271.88p 69272
16/04/2012 262.50p 272.25p 254.44p 259.38p 69557
13/04/2012 243.75p 266.25p 237.50p 262.50p 114009
12/04/2012 250.00p 250.00p 237.50p 240.63p 26774
11/04/2012 268.75p 268.75p 245.62p 253.13p 43026
10/04/2012 275.00p 276.87p 250.00p 268.75p 70586

*Close Price adjusted for both dividends and splits