Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits