Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/03/2025 0.04p 0.05p 0.04p 0.04p 22882740
11/03/2025 0.05p 0.05p 0.04p 0.04p 2614557
10/03/2025 0.05p 0.05p 0.05p 0.05p 3781750
07/03/2025 0.05p 0.05p 0.04p 0.05p 4150581
06/03/2025 0.05p 0.05p 0.04p 0.05p 1052471
05/03/2025 0.05p 0.05p 0.04p 0.05p 7535597
04/03/2025 0.05p 0.06p 0.04p 0.05p 154375472
03/03/2025 0.05p 0.06p 0.05p 0.05p 2212835
28/02/2025 0.05p 0.06p 0.05p 0.05p 22060222
27/02/2025 0.06p 0.06p 0.05p 0.05p 16325515
26/02/2025 0.07p 0.07p 0.06p 0.06p 26912410
25/02/2025 0.07p 0.07p 0.06p 0.07p 6114735
24/02/2025 0.06p 0.07p 0.06p 0.07p 47762824
21/02/2025 0.06p 0.06p 0.06p 0.06p 5398609
20/02/2025 0.06p 0.06p 0.06p 0.06p 1025160
19/02/2025 0.06p 0.07p 0.06p 0.06p 2445523
18/02/2025 0.06p 0.07p 0.06p 0.06p 271105
17/02/2025 0.06p 0.07p 0.06p 0.06p 11935122
14/02/2025 0.06p 0.06p 0.06p 0.06p 149102
13/02/2025 0.06p 0.06p 0.06p 0.06p 2148705
12/02/2025 0.06p 0.06p 0.06p 0.06p 4292910
11/02/2025 0.06p 0.06p 0.06p 0.06p 879040
10/02/2025 0.06p 0.06p 0.06p 0.06p 1426378
07/02/2025 0.06p 0.07p 0.05p 0.07p 3110192
06/02/2025 0.06p 0.07p 0.05p 0.06p 5382334
05/02/2025 0.06p 0.07p 0.05p 0.06p 8488065
04/02/2025 0.06p 0.07p 0.05p 0.06p 3794335
03/02/2025 0.06p 0.06p 0.05p 0.06p 9475118
31/01/2025 0.06p 0.07p 0.05p 0.06p 3665773
30/01/2025 0.07p 0.07p 0.06p 0.06p 8980440
29/01/2025 0.07p 0.07p 0.06p 0.07p 11109631
28/01/2025 0.07p 0.07p 0.07p 0.07p 4041094
27/01/2025 0.07p 0.07p 0.06p 0.07p 9431878
24/01/2025 0.08p 0.08p 0.07p 0.07p 17983560
23/01/2025 0.08p 0.08p 0.07p 0.08p 911067
22/01/2025 0.08p 0.08p 0.07p 0.08p 3422124
21/01/2025 0.08p 0.08p 0.07p 0.08p 3152887
20/01/2025 0.08p 0.08p 0.07p 0.08p 4922393
17/01/2025 0.08p 0.08p 0.07p 0.08p 4613237
16/01/2025 0.08p 0.08p 0.07p 0.08p 8175927
15/01/2025 0.07p 0.08p 0.07p 0.07p 23021976
14/01/2025 0.08p 0.08p 0.07p 0.07p 28674644
13/01/2025 0.08p 0.09p 0.08p 0.08p 13879445
10/01/2025 0.09p 0.09p 0.08p 0.08p 24428194
09/01/2025 0.09p 0.09p 0.08p 0.09p 2739996
08/01/2025 0.08p 0.09p 0.08p 0.09p 10024495
07/01/2025 0.08p 0.09p 0.08p 0.08p 10021309
06/01/2025 0.08p 0.08p 0.08p 0.08p 12768704
03/01/2025 0.08p 0.08p 0.07p 0.08p 125715264
02/01/2025 0.07p 0.08p 0.06p 0.07p 33345672
31/12/2024 0.07p 0.07p 0.06p 0.07p 1000000
30/12/2024 0.07p 0.07p 0.06p 0.07p 2779028
27/12/2024 0.07p 0.07p 0.06p 0.07p 5989322
24/12/2024 0.07p 0.07p 0.06p 0.07p 2744932
23/12/2024 0.07p 0.07p 0.06p 0.07p 5782384
20/12/2024 0.07p 0.07p 0.06p 0.07p 3278273
19/12/2024 0.07p 0.07p 0.06p 0.07p 3009905
18/12/2024 0.07p 0.07p 0.06p 0.07p 39780248
17/12/2024 0.07p 0.08p 0.07p 0.07p 12714954
16/12/2024 0.07p 0.07p 0.07p 0.07p 8024322
13/12/2024 0.07p 0.08p 0.07p 0.07p 9340588
12/12/2024 0.07p 0.08p 0.07p 0.07p 6415996
11/12/2024 0.08p 0.08p 0.07p 0.07p 38220988
10/12/2024 0.08p 0.08p 0.07p 0.08p 15801445
09/12/2024 0.07p 0.08p 0.07p 0.08p 9649300
06/12/2024 0.06p 0.08p 0.05p 0.07p 119118472
05/12/2024 0.06p 0.07p 0.05p 0.06p 18530044
04/12/2024 0.06p 0.07p 0.05p 0.06p 27405286
03/12/2024 0.07p 0.07p 0.06p 0.06p 41686096
02/12/2024 0.07p 0.09p 0.07p 0.07p 104455344
29/11/2024 0.05p 0.09p 0.05p 0.07p 303799872
28/11/2024 0.04p 0.05p 0.04p 0.05p 35509224
27/11/2024 0.04p 0.04p 0.04p 0.04p 19724426
26/11/2024 0.04p 0.04p 0.04p 0.04p 11795663
25/11/2024 0.04p 0.04p 0.03p 0.04p 12376860
22/11/2024 0.04p 0.04p 0.03p 0.04p 1159640
21/11/2024 0.04p 0.04p 0.04p 0.04p 6012790
20/11/2024 0.05p 0.06p 0.04p 0.04p 19251520
19/11/2024 0.05p 0.06p 0.05p 0.05p 13441540
18/11/2024 0.05p 0.05p 0.05p 0.05p 2656447
15/11/2024 0.05p 0.06p 0.05p 0.05p 37187304
14/11/2024 0.04p 0.06p 0.04p 0.05p 202098816
13/11/2024 0.03p 0.04p 0.03p 0.04p 79610512
12/11/2024 0.03p 0.03p 0.03p 0.03p 0
11/11/2024 0.03p 0.03p 0.03p 0.03p 5622136
08/11/2024 0.03p 0.03p 0.03p 0.03p 6314274
07/11/2024 0.03p 0.03p 0.03p 0.03p 1663332
06/11/2024 0.03p 0.03p 0.03p 0.03p 3133263
05/11/2024 0.03p 0.03p 0.03p 0.03p 586191
04/11/2024 0.03p 0.03p 0.03p 0.03p 2000000
01/11/2024 0.03p 0.03p 0.03p 0.03p 3037965
31/10/2024 0.03p 0.03p 0.03p 0.03p 482100
30/10/2024 0.03p 0.03p 0.03p 0.03p 6681537
29/10/2024 0.03p 0.03p 0.03p 0.03p 1645921
28/10/2024 0.03p 0.03p 0.03p 0.03p 13605639
25/10/2024 0.03p 0.03p 0.03p 0.03p 10333333
24/10/2024 0.03p 0.03p 0.03p 0.03p 2852303
23/10/2024 0.03p 0.03p 0.03p 0.03p 13978248
22/10/2024 0.03p 0.03p 0.03p 0.03p 3261666
21/10/2024 0.03p 0.03p 0.03p 0.03p 44654040
18/10/2024 0.03p 0.03p 0.03p 0.03p 0
17/10/2024 0.03p 0.03p 0.03p 0.03p 0
16/10/2024 0.03p 0.03p 0.03p 0.03p 4135293
15/10/2024 0.03p 0.03p 0.03p 0.03p 9093829
14/10/2024 0.03p 0.03p 0.02p 0.03p 34192952
11/10/2024 0.03p 0.03p 0.02p 0.03p 27617272
10/10/2024 0.03p 0.03p 0.03p 0.03p 925529
09/10/2024 0.03p 0.03p 0.03p 0.03p 804672
08/10/2024 0.03p 0.03p 0.03p 0.03p 5744995
07/10/2024 0.03p 0.03p 0.03p 0.03p 28105672
04/10/2024 0.03p 0.03p 0.03p 0.03p 3018627
03/10/2024 0.03p 0.03p 0.03p 0.03p 222238
02/10/2024 0.03p 0.03p 0.03p 0.03p 2876100
01/10/2024 0.03p 0.03p 0.03p 0.03p 2312650
30/09/2024 0.03p 0.03p 0.03p 0.03p 4000000
27/09/2024 0.03p 0.03p 0.03p 0.03p 74165
26/09/2024 0.03p 0.03p 0.03p 0.03p 1644238
25/09/2024 0.03p 0.03p 0.03p 0.03p 14207410
24/09/2024 0.03p 0.03p 0.03p 0.03p 7268384
23/09/2024 0.03p 0.03p 0.03p 0.03p 3552631
20/09/2024 0.03p 0.03p 0.03p 0.03p 1319690
19/09/2024 0.03p 0.03p 0.03p 0.03p 36181960
18/09/2024 0.03p 0.03p 0.03p 0.03p 142098016
17/09/2024 0.03p 0.03p 0.03p 0.03p 0
16/09/2024 0.03p 0.03p 0.03p 0.03p 0
13/09/2024 0.03p 0.03p 0.03p 0.03p 0
12/09/2024 0.03p 0.03p 0.03p 0.03p 0
11/09/2024 0.03p 0.03p 0.03p 0.03p 0
10/09/2024 0.03p 0.03p 0.03p 0.03p 0
09/09/2024 0.03p 0.03p 0.03p 0.03p 0
06/09/2024 0.03p 0.03p 0.03p 0.03p 0
05/09/2024 0.03p 0.03p 0.03p 0.03p 0
04/09/2024 0.03p 0.03p 0.03p 0.03p 0
03/09/2024 0.03p 0.03p 0.03p 0.03p 0
30/08/2024 0.03p 0.03p 0.03p 0.03p 0
29/08/2024 0.03p 0.03p 0.03p 0.03p 0
28/08/2024 0.03p 0.03p 0.03p 0.03p 0
27/08/2024 0.03p 0.03p 0.03p 0.03p 0
23/08/2024 0.03p 0.03p 0.03p 0.03p 0
22/08/2024 0.03p 0.03p 0.03p 0.03p 0
21/08/2024 0.03p 0.03p 0.03p 0.03p 0
20/08/2024 0.03p 0.03p 0.03p 0.03p 0
19/08/2024 0.03p 0.03p 0.03p 0.03p 0
16/08/2024 0.03p 0.03p 0.03p 0.03p 0
15/08/2024 0.03p 0.03p 0.03p 0.03p 0
14/08/2024 0.03p 0.03p 0.03p 0.03p 0
13/08/2024 0.03p 0.03p 0.03p 0.03p 0
12/08/2024 0.03p 0.03p 0.03p 0.03p 0
09/08/2024 0.03p 0.03p 0.03p 0.03p 0
08/08/2024 0.03p 0.03p 0.03p 0.03p 0
07/08/2024 0.03p 0.03p 0.03p 0.03p 0
06/08/2024 0.00p 0.03p 0.03p 0.03p 0
05/08/2024 0.03p 0.03p 0.03p 0.03p 0
02/08/2024 0.03p 0.03p 0.03p 0.03p 0
01/08/2024 0.03p 0.03p 0.03p 0.03p 0
31/07/2024 0.03p 0.03p 0.03p 0.03p 0
30/07/2024 0.03p 0.03p 0.03p 0.03p 0
29/07/2024 0.03p 0.03p 0.03p 0.03p 0
25/07/2024 0.03p 0.03p 0.03p 0.03p 0
24/07/2024 0.03p 0.03p 0.03p 0.03p 0
23/07/2024 0.03p 0.03p 0.03p 0.03p 0
22/07/2024 0.03p 0.03p 0.03p 0.03p 0
19/07/2024 0.03p 0.03p 0.03p 0.03p 0
18/07/2024 0.03p 0.03p 0.03p 0.03p 0
17/07/2024 0.03p 0.03p 0.03p 0.03p 0
16/07/2024 0.03p 0.03p 0.03p 0.03p 0
15/07/2024 0.03p 0.03p 0.03p 0.03p 0
12/07/2024 0.03p 0.03p 0.03p 0.03p 0
11/07/2024 0.03p 0.03p 0.03p 0.03p 0
10/07/2024 0.03p 0.03p 0.03p 0.03p 0
09/07/2024 0.03p 0.03p 0.03p 0.03p 0
08/07/2024 0.03p 0.03p 0.03p 0.03p 0
05/07/2024 0.03p 0.03p 0.03p 0.03p 0
04/07/2024 0.03p 0.03p 0.03p 0.03p 0
03/07/2024 0.03p 0.03p 0.03p 0.03p 0
02/07/2024 0.03p 0.03p 0.03p 0.03p 0
01/07/2024 0.03p 0.03p 0.03p 0.03p 0
28/06/2024 0.03p 0.03p 0.03p 0.03p 11778229
27/06/2024 0.03p 0.03p 0.03p 0.03p 20584772
26/06/2024 0.03p 0.03p 0.03p 0.03p 53866320
25/06/2024 0.03p 0.04p 0.03p 0.04p 14612016
24/06/2024 0.03p 0.03p 0.03p 0.03p 1580438
21/06/2024 0.03p 0.04p 0.03p 0.03p 47544288
20/06/2024 0.04p 0.04p 0.03p 0.03p 26475826
19/06/2024 0.04p 0.04p 0.03p 0.04p 24624612
18/06/2024 0.04p 0.04p 0.03p 0.04p 32812224
17/06/2024 0.04p 0.04p 0.03p 0.04p 7105097
14/06/2024 0.04p 0.04p 0.04p 0.04p 5498412
13/06/2024 0.04p 0.04p 0.04p 0.04p 1385507
12/06/2024 0.04p 0.04p 0.03p 0.04p 31168224
11/06/2024 0.04p 0.04p 0.03p 0.04p 1899737
10/06/2024 0.04p 0.04p 0.03p 0.04p 8155134
07/06/2024 0.04p 0.04p 0.03p 0.04p 0
06/06/2024 0.04p 0.04p 0.03p 0.04p 1496193
05/06/2024 0.04p 0.04p 0.03p 0.04p 0
04/06/2024 0.04p 0.04p 0.04p 0.04p 2863489
03/06/2024 0.04p 0.04p 0.04p 0.04p 2397560
31/05/2024 0.04p 0.04p 0.03p 0.04p 1906034
30/05/2024 0.04p 0.04p 0.03p 0.04p 5796355
29/05/2024 0.04p 0.04p 0.04p 0.04p 2984312

*Close Price adjusted for both dividends and splits