Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/04/2023 0.32p 0.32p 0.29p 0.29p 2611097
21/04/2023 0.33p 0.34p 0.32p 0.33p 9392381
20/04/2023 0.34p 0.35p 0.32p 0.33p 2435048
19/04/2023 0.34p 0.35p 0.33p 0.34p 173120
18/04/2023 0.33p 0.35p 0.33p 0.34p 861707
17/04/2023 0.34p 0.35p 0.32p 0.33p 1603642
14/04/2023 0.33p 0.35p 0.32p 0.34p 4799627
13/04/2023 0.34p 0.34p 0.32p 0.33p 6805726
12/04/2023 0.35p 0.37p 0.33p 0.34p 6283325
11/04/2023 0.32p 0.37p 0.32p 0.35p 24899670
06/04/2023 0.31p 0.33p 0.29p 0.32p 11150528
05/04/2023 0.30p 0.31p 0.31p 0.31p 0
04/04/2023 0.30p 0.31p 0.31p 0.31p 0
03/04/2023 0.30p 0.31p 0.31p 0.31p 0
31/03/2023 0.30p 0.32p 0.29p 0.31p 4496536
30/03/2023 0.30p 0.31p 0.29p 0.30p 2455105
29/03/2023 0.32p 0.32p 0.30p 0.31p 474739
28/03/2023 0.31p 0.31p 0.30p 0.31p 302303
27/03/2023 0.31p 0.31p 0.30p 0.31p 65495
24/03/2023 0.31p 0.32p 0.30p 0.31p 8440445
23/03/2023 0.31p 0.32p 0.30p 0.31p 1216615
22/03/2023 0.33p 0.34p 0.30p 0.31p 2740548
21/03/2023 0.34p 0.34p 0.31p 0.33p 5240968
20/03/2023 0.33p 0.34p 0.32p 0.34p 433641
17/03/2023 0.34p 0.34p 0.31p 0.33p 9283944
16/03/2023 0.34p 0.35p 0.33p 0.34p 13432873
15/03/2023 0.35p 0.35p 0.33p 0.34p 782212
14/03/2023 0.35p 0.36p 0.33p 0.35p 5468399
13/03/2023 0.36p 0.36p 0.33p 0.35p 7968623
10/03/2023 0.37p 0.37p 0.35p 0.36p 2505618
09/03/2023 0.37p 0.37p 0.36p 0.37p 1911445
08/03/2023 0.39p 0.39p 0.36p 0.37p 5336895
07/03/2023 0.37p 0.40p 0.34p 0.39p 5658701
06/03/2023 0.36p 0.37p 0.35p 0.36p 4677600
03/03/2023 0.33p 0.37p 0.33p 0.36p 18793002
02/03/2023 0.34p 0.35p 0.31p 0.33p 42913048
01/03/2023 0.35p 0.35p 0.33p 0.33p 9043040
28/02/2023 0.36p 0.37p 0.33p 0.33p 9929534
27/02/2023 0.36p 0.36p 0.34p 0.36p 890260
24/02/2023 0.36p 0.36p 0.35p 0.36p 322059
23/02/2023 0.36p 0.37p 0.35p 0.36p 769825
22/02/2023 0.36p 0.38p 0.35p 0.36p 5240507
21/02/2023 0.36p 0.37p 0.35p 0.36p 10081469
20/02/2023 0.36p 0.37p 0.35p 0.36p 2312028
17/02/2023 0.36p 0.37p 0.35p 0.36p 10601899
16/02/2023 0.37p 0.37p 0.35p 0.36p 4540000
15/02/2023 0.38p 0.38p 0.36p 0.37p 5041310
14/02/2023 0.39p 0.39p 0.37p 0.38p 3997888
13/02/2023 0.38p 0.40p 0.37p 0.39p 12384143
10/02/2023 0.43p 0.44p 0.37p 0.38p 19946832
09/02/2023 0.43p 0.44p 0.41p 0.43p 3298929
08/02/2023 0.42p 0.44p 0.41p 0.43p 6281055
07/02/2023 0.42p 0.44p 0.41p 0.42p 13818195
06/02/2023 0.39p 0.42p 0.37p 0.40p 19902250
03/02/2023 0.36p 0.40p 0.35p 0.39p 13463681
02/02/2023 0.39p 0.40p 0.35p 0.36p 12351039
01/02/2023 0.39p 0.42p 0.39p 0.39p 12592734
31/01/2023 0.37p 0.42p 0.36p 0.39p 27430378
30/01/2023 0.34p 0.37p 0.33p 0.37p 18178978
27/01/2023 0.32p 0.35p 0.32p 0.35p 15567277
26/01/2023 0.34p 0.34p 0.31p 0.32p 2918015
25/01/2023 0.34p 0.34p 0.33p 0.34p 744581
24/01/2023 0.34p 0.35p 0.31p 0.34p 4066904
23/01/2023 0.35p 0.35p 0.34p 0.35p 952623
20/01/2023 0.35p 0.36p 0.34p 0.35p 9270001
19/01/2023 0.33p 0.36p 0.32p 0.35p 14324782
18/01/2023 0.32p 0.33p 0.31p 0.33p 27632998
17/01/2023 0.31p 0.33p 0.31p 0.32p 5495798
16/01/2023 0.32p 0.32p 0.30p 0.31p 3705703
13/01/2023 0.33p 0.33p 0.31p 0.32p 2841852
12/01/2023 0.33p 0.34p 0.32p 0.33p 12431337
11/01/2023 0.33p 0.34p 0.32p 0.34p 11593318
10/01/2023 0.33p 0.34p 0.32p 0.33p 3675735
09/01/2023 0.33p 0.36p 0.32p 0.33p 12201094
06/01/2023 0.31p 0.33p 0.30p 0.33p 5346010
05/01/2023 0.31p 0.31p 0.30p 0.31p 5177979
04/01/2023 0.29p 0.31p 0.28p 0.31p 9547754
03/01/2023 0.28p 0.30p 0.27p 0.29p 28577400
30/12/2022 0.32p 0.33p 0.27p 0.27p 57094716
29/12/2022 0.32p 0.32p 0.32p 0.32p 653490
28/12/2022 0.34p 0.34p 0.32p 0.32p 3693799
23/12/2022 0.34p 0.34p 0.32p 0.34p 620008
22/12/2022 0.34p 0.34p 0.33p 0.34p 337604
21/12/2022 0.34p 0.34p 0.33p 0.34p 453103
20/12/2022 0.34p 0.34p 0.33p 0.34p 4969412
19/12/2022 0.34p 0.34p 0.34p 0.34p 371957
16/12/2022 0.34p 0.34p 0.33p 0.34p 11160583
15/12/2022 0.34p 0.34p 0.33p 0.33p 2979597
14/12/2022 0.32p 0.34p 0.32p 0.34p 22255792
13/12/2022 0.33p 0.33p 0.32p 0.32p 5471180
12/12/2022 0.33p 0.33p 0.31p 0.33p 20973120
09/12/2022 0.34p 0.34p 0.32p 0.33p 9147960
08/12/2022 0.34p 0.34p 0.33p 0.34p 677512
07/12/2022 0.34p 0.34p 0.33p 0.34p 5110074
06/12/2022 0.33p 0.34p 0.32p 0.34p 32297044
05/12/2022 0.33p 0.33p 0.32p 0.33p 2904102
02/12/2022 0.35p 0.35p 0.32p 0.33p 41376616
01/12/2022 0.36p 0.36p 0.34p 0.35p 11599979
30/11/2022 0.39p 0.39p 0.34p 0.36p 144366304
29/11/2022 0.46p 0.48p 0.44p 0.48p 9534154
28/11/2022 0.46p 0.48p 0.45p 0.46p 4664197
25/11/2022 0.43p 0.48p 0.43p 0.46p 8642196
24/11/2022 0.41p 0.44p 0.41p 0.44p 5130412
23/11/2022 0.41p 0.43p 0.39p 0.43p 9133110
22/11/2022 0.41p 0.42p 0.40p 0.42p 4004448
21/11/2022 0.42p 0.42p 0.40p 0.41p 4703642
18/11/2022 0.43p 0.44p 0.40p 0.42p 8926980
17/11/2022 0.43p 0.45p 0.41p 0.43p 2938542
16/11/2022 0.43p 0.44p 0.42p 0.43p 80110
15/11/2022 0.43p 0.43p 0.43p 0.43p 0
14/11/2022 0.43p 0.44p 0.42p 0.43p 2449205
11/11/2022 0.42p 0.44p 0.41p 0.43p 2514826
10/11/2022 0.41p 0.42p 0.41p 0.42p 4055002
09/11/2022 0.41p 0.41p 0.40p 0.41p 204000
08/11/2022 0.41p 0.41p 0.40p 0.41p 1335105
07/11/2022 0.42p 0.42p 0.41p 0.41p 6056715
04/11/2022 0.41p 0.42p 0.40p 0.42p 1567578
03/11/2022 0.43p 0.43p 0.40p 0.41p 8524887
02/11/2022 0.44p 0.44p 0.42p 0.43p 7765506
01/11/2022 0.48p 0.48p 0.39p 0.45p 36656544
31/10/2022 0.49p 0.49p 0.48p 0.49p 5593142
28/10/2022 0.50p 0.51p 0.48p 0.49p 4211935
27/10/2022 0.49p 0.52p 0.49p 0.50p 23436128
26/10/2022 0.52p 0.54p 0.47p 0.49p 31251898
25/10/2022 0.47p 0.53p 0.46p 0.52p 25420628
24/10/2022 0.47p 0.47p 0.45p 0.46p 31748824
21/10/2022 0.46p 0.47p 0.45p 0.47p 23232532
20/10/2022 0.39p 0.54p 0.39p 0.46p 63331528
19/10/2022 0.37p 0.40p 0.37p 0.39p 19026664
18/10/2022 0.38p 0.39p 0.36p 0.37p 4534230
17/10/2022 0.39p 0.40p 0.38p 0.39p 20129664
14/10/2022 0.40p 0.41p 0.38p 0.39p 32762836
13/10/2022 0.40p 0.41p 0.40p 0.41p 17868376
12/10/2022 0.40p 0.41p 0.38p 0.41p 29240272
11/10/2022 0.40p 0.41p 0.40p 0.41p 16071295
10/10/2022 0.40p 0.41p 0.39p 0.40p 11825990
07/10/2022 0.40p 0.41p 0.40p 0.41p 13565775
06/10/2022 0.40p 0.41p 0.40p 0.40p 14304718
05/10/2022 0.39p 0.41p 0.39p 0.40p 32172006
04/10/2022 0.40p 0.41p 0.38p 0.39p 12707261
03/10/2022 0.46p 0.46p 0.38p 0.40p 42159740
30/09/2022 0.49p 0.50p 0.46p 0.48p 16064014
29/09/2022 0.52p 0.52p 0.48p 0.49p 12247559
28/09/2022 0.53p 0.53p 0.50p 0.52p 5474353
27/09/2022 0.55p 0.55p 0.52p 0.52p 10405095
26/09/2022 0.53p 0.57p 0.52p 0.55p 25194476
23/09/2022 0.47p 0.53p 0.47p 0.53p 23106340
22/09/2022 0.45p 0.47p 0.43p 0.47p 9312611
21/09/2022 0.43p 0.46p 0.43p 0.45p 16203316
20/09/2022 0.42p 0.43p 0.41p 0.43p 4028433
16/09/2022 0.42p 0.42p 0.41p 0.42p 6098489
15/09/2022 0.42p 0.42p 0.41p 0.41p 782143
14/09/2022 0.42p 0.42p 0.40p 0.42p 3094082
13/09/2022 0.42p 0.43p 0.40p 0.42p 1190468
12/09/2022 0.42p 0.43p 0.41p 0.42p 1421004
09/09/2022 0.42p 0.43p 0.41p 0.42p 2348546
08/09/2022 0.42p 0.42p 0.41p 0.42p 1107758
07/09/2022 0.41p 0.42p 0.40p 0.41p 7227044
06/09/2022 0.43p 0.43p 0.40p 0.41p 19269204
05/09/2022 0.44p 0.45p 0.42p 0.43p 26163508
02/09/2022 0.46p 0.47p 0.43p 0.44p 31371864
01/09/2022 0.53p 0.54p 0.44p 0.46p 31799824
31/08/2022 0.57p 0.58p 0.53p 0.55p 15424003
30/08/2022 0.55p 0.60p 0.54p 0.57p 17770800
26/08/2022 0.55p 0.55p 0.53p 0.55p 10091009
25/08/2022 0.58p 0.58p 0.53p 0.55p 4912035
24/08/2022 0.58p 0.59p 0.56p 0.58p 3364405
23/08/2022 0.60p 0.60p 0.57p 0.58p 5951587
22/08/2022 0.59p 0.61p 0.56p 0.60p 20755624
19/08/2022 0.50p 0.61p 0.50p 0.58p 56334848
18/08/2022 0.49p 0.50p 0.49p 0.50p 1538248
17/08/2022 0.54p 0.54p 0.48p 0.49p 11513328
16/08/2022 0.48p 0.56p 0.47p 0.54p 25534880
15/08/2022 0.48p 0.49p 0.47p 0.48p 6457049
12/08/2022 0.48p 0.49p 0.47p 0.48p 765406
11/08/2022 0.48p 0.49p 0.46p 0.48p 854376
10/08/2022 0.48p 0.48p 0.46p 0.48p 3553978
09/08/2022 0.48p 0.49p 0.46p 0.48p 860620
08/08/2022 0.48p 0.48p 0.46p 0.47p 4855885
05/08/2022 0.48p 0.48p 0.46p 0.48p 4184422
04/08/2022 0.48p 0.48p 0.46p 0.48p 4585629
03/08/2022 0.48p 0.49p 0.46p 0.48p 1409957
02/08/2022 0.48p 0.49p 0.46p 0.48p 2250881
01/08/2022 0.49p 0.49p 0.46p 0.48p 2089860
29/07/2022 0.48p 0.49p 0.47p 0.48p 5150497
28/07/2022 0.49p 0.50p 0.48p 0.48p 707993
27/07/2022 0.49p 0.50p 0.48p 0.49p 1074745
26/07/2022 0.51p 0.52p 0.48p 0.49p 843981
25/07/2022 0.51p 0.51p 0.49p 0.51p 546230
22/07/2022 0.49p 0.52p 0.48p 0.51p 6704641
21/07/2022 0.52p 0.52p 0.49p 0.49p 5050586
20/07/2022 0.54p 0.54p 0.51p 0.52p 4972423
19/07/2022 0.54p 0.56p 0.52p 0.54p 2292560
18/07/2022 0.55p 0.56p 0.52p 0.53p 18555704
15/07/2022 0.50p 0.54p 0.50p 0.52p 20006672
14/07/2022 0.48p 0.48p 0.47p 0.48p 621747
13/07/2022 0.49p 0.49p 0.47p 0.48p 3489263
12/07/2022 0.50p 0.50p 0.47p 0.47p 7517091
11/07/2022 0.53p 0.53p 0.50p 0.50p 12303460
08/07/2022 0.46p 0.54p 0.46p 0.52p 17394884

*Close Price adjusted for both dividends and splits