Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
05/04/2012 262.50p 286.25p 262.50p 275.00p 72573
04/04/2012 275.00p 275.00p 256.25p 262.50p 39133
03/04/2012 290.63p 291.25p 250.00p 275.00p 86604
02/04/2012 250.00p 312.50p 250.00p 290.63p 400692
30/03/2012 218.75p 253.13p 218.12p 246.88p 95086
29/03/2012 228.13p 231.25p 218.75p 218.75p 15092
28/03/2012 225.00p 231.25p 220.00p 228.13p 48060
27/03/2012 221.88p 225.62p 213.75p 225.00p 31567
26/03/2012 214.37p 236.25p 207.50p 221.88p 66288
23/03/2012 218.75p 218.75p 206.25p 212.50p 47819
22/03/2012 215.63p 223.75p 208.75p 217.50p 32738
21/03/2012 228.13p 234.75p 212.50p 215.63p 107470
20/03/2012 250.00p 250.00p 225.00p 228.13p 55412
19/03/2012 243.75p 258.75p 240.63p 243.75p 52672
16/03/2012 256.25p 260.00p 237.50p 243.75p 55108
15/03/2012 237.50p 262.50p 232.75p 256.25p 47769
14/03/2012 250.00p 252.50p 232.50p 237.50p 45424
13/03/2012 265.63p 300.00p 247.31p 250.00p 248135
12/03/2012 215.63p 276.25p 212.50p 265.63p 119769
09/03/2012 231.25p 237.50p 212.50p 215.63p 42022
08/03/2012 218.75p 236.25p 218.75p 231.25p 32479
07/03/2012 218.75p 225.00p 209.12p 218.75p 50366
06/03/2012 237.50p 240.00p 206.25p 218.75p 94404
05/03/2012 265.63p 275.00p 231.25p 237.50p 144575
02/03/2012 268.75p 271.25p 245.00p 261.88p 90444
01/03/2012 240.63p 278.75p 240.63p 262.50p 168268
29/02/2012 243.75p 243.75p 231.25p 240.63p 78461
28/02/2012 225.00p 250.00p 224.38p 237.50p 109859
27/02/2012 215.63p 236.25p 213.37p 225.00p 86141
24/02/2012 216.87p 225.62p 212.50p 215.63p 45971
23/02/2012 203.13p 236.25p 203.13p 206.25p 147893
22/02/2012 175.00p 218.75p 168.75p 203.13p 208426
21/02/2012 178.13p 180.62p 169.38p 175.00p 27233
20/02/2012 178.13p 181.25p 170.00p 178.13p 56842
17/02/2012 184.38p 192.50p 175.00p 178.13p 40760
16/02/2012 184.38p 192.50p 166.25p 181.25p 133525
15/02/2012 190.63p 193.12p 181.25p 184.38p 61732
14/02/2012 193.12p 198.75p 187.50p 190.63p 41333
13/02/2012 203.13p 203.13p 185.00p 193.12p 77450
10/02/2012 203.13p 212.50p 183.13p 203.13p 113225
09/02/2012 203.13p 206.25p 200.00p 203.13p 33872
08/02/2012 203.13p 221.88p 193.75p 203.13p 142761
07/02/2012 209.38p 211.25p 195.00p 203.13p 90177
06/02/2012 215.63p 221.75p 206.25p 209.38p 60209
03/02/2012 218.75p 222.50p 208.75p 215.63p 70687
02/02/2012 228.13p 230.94p 213.75p 218.75p 89182
01/02/2012 234.38p 237.50p 221.88p 228.13p 62468
31/01/2012 231.25p 240.25p 220.37p 234.38p 87538
30/01/2012 234.38p 251.25p 225.00p 231.25p 83022
27/01/2012 221.88p 250.00p 212.50p 234.38p 131601
26/01/2012 225.00p 233.75p 218.75p 221.88p 72114
25/01/2012 234.38p 237.50p 215.63p 225.00p 67089
24/01/2012 228.13p 242.50p 225.69p 234.38p 69744
23/01/2012 237.50p 239.25p 222.50p 228.13p 56458
20/01/2012 237.50p 243.75p 231.25p 237.50p 43358
19/01/2012 243.75p 243.75p 228.75p 237.50p 41258
18/01/2012 250.00p 253.75p 232.50p 243.75p 76055
17/01/2012 243.75p 267.50p 243.75p 250.00p 132897
16/01/2012 246.88p 250.00p 237.50p 243.75p 69640
13/01/2012 250.00p 256.25p 238.75p 246.88p 52341
12/01/2012 246.88p 261.25p 245.75p 250.00p 84475
11/01/2012 253.13p 255.00p 233.75p 246.88p 26582
10/01/2012 262.50p 268.75p 226.25p 250.00p 97707
09/01/2012 284.38p 284.38p 250.63p 262.50p 93218
06/01/2012 290.63p 292.18p 265.00p 284.38p 35171
05/01/2012 278.13p 307.50p 270.00p 290.63p 108567
04/01/2012 278.13p 293.75p 260.63p 278.13p 101058
03/01/2012 218.75p 295.00p 206.25p 278.13p 252350
30/12/2011 212.50p 218.75p 201.87p 215.63p 20389
29/12/2011 225.00p 225.00p 201.87p 212.50p 22236
28/12/2011 221.88p 234.38p 221.25p 225.00p 17343
23/12/2011 212.50p 231.25p 212.50p 221.88p 33088
22/12/2011 190.63p 218.75p 185.00p 212.50p 75990
21/12/2011 206.25p 206.25p 188.45p 193.75p 34638
20/12/2011 212.50p 212.50p 187.50p 206.25p 88868
19/12/2011 237.50p 245.00p 203.75p 212.50p 62605
16/12/2011 221.88p 243.75p 221.88p 237.50p 42255
15/12/2011 231.25p 237.50p 213.75p 225.00p 50606
14/12/2011 246.88p 250.00p 225.00p 231.25p 20166
13/12/2011 253.13p 274.40p 238.25p 243.75p 36530
12/12/2011 287.50p 287.50p 251.25p 253.13p 67833
09/12/2011 300.00p 306.25p 276.87p 287.50p 14773
08/12/2011 284.38p 325.00p 268.75p 300.00p 107676
07/12/2011 275.00p 293.75p 268.75p 284.38p 50096
06/12/2011 287.50p 287.50p 268.75p 275.00p 24360
05/12/2011 290.63p 302.50p 268.75p 287.50p 62820
02/12/2011 268.75p 304.88p 250.00p 293.75p 85136
01/12/2011 259.38p 281.25p 250.00p 275.00p 73469
30/11/2011 231.25p 268.75p 231.25p 259.38p 60419
29/11/2011 231.25p 248.87p 210.41p 234.38p 67213
28/11/2011 246.88p 249.13p 206.25p 231.25p 95939
25/11/2011 256.25p 257.50p 237.50p 246.88p 31799
24/11/2011 256.25p 262.37p 245.00p 261.25p 55081
23/11/2011 268.75p 268.75p 248.13p 261.25p 52497
22/11/2011 281.25p 290.00p 256.25p 268.75p 75797
21/11/2011 325.00p 337.50p 275.00p 281.25p 57546
18/11/2011 315.63p 346.25p 304.16p 318.75p 120757
17/11/2011 290.63p 337.50p 290.63p 315.63p 151311
16/11/2011 281.25p 300.00p 256.25p 300.00p 104379
15/11/2011 290.63p 290.63p 271.26p 281.25p 119803
14/11/2011 296.88p 319.46p 281.25p 288.75p 94359
11/11/2011 318.75p 318.75p 287.50p 296.88p 135357
10/11/2011 346.88p 350.00p 307.63p 318.75p 152432

*Close Price adjusted for both dividends and splits