Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/07/2022 0.41p 0.47p 0.41p 0.46p 16345810
06/07/2022 0.41p 0.42p 0.41p 0.41p 435905
05/07/2022 0.39p 0.42p 0.39p 0.41p 10119084
04/07/2022 0.39p 0.41p 0.37p 0.39p 614213
01/07/2022 0.39p 0.41p 0.37p 0.39p 232580
30/06/2022 0.39p 0.42p 0.37p 0.39p 2200784
29/06/2022 0.40p 0.41p 0.38p 0.41p 6094411
28/06/2022 0.39p 0.41p 0.37p 0.40p 10123920
27/06/2022 0.39p 0.40p 0.38p 0.40p 5094461
24/06/2022 0.39p 0.39p 0.38p 0.38p 5973056
23/06/2022 0.38p 0.39p 0.38p 0.39p 8920880
22/06/2022 0.39p 0.39p 0.37p 0.38p 711636
21/06/2022 0.39p 0.39p 0.38p 0.39p 614525
20/06/2022 0.39p 0.39p 0.38p 0.39p 157813
17/06/2022 0.39p 0.39p 0.38p 0.39p 555010
16/06/2022 0.39p 0.39p 0.38p 0.39p 315149
15/06/2022 0.39p 0.39p 0.39p 0.39p 1507285
14/06/2022 0.41p 0.41p 0.36p 0.39p 9808858
13/06/2022 0.43p 0.43p 0.40p 0.41p 5348741
10/06/2022 0.43p 0.44p 0.42p 0.43p 134608
09/06/2022 0.43p 0.43p 0.42p 0.43p 1664516
08/06/2022 0.44p 0.44p 0.42p 0.43p 5047563
07/06/2022 0.44p 0.45p 0.43p 0.44p 4189189
06/06/2022 0.46p 0.47p 0.44p 0.44p 2965582
01/06/2022 0.47p 0.47p 0.45p 0.46p 2519540
31/05/2022 0.48p 0.49p 0.46p 0.47p 2916992
27/05/2022 0.47p 0.48p 0.46p 0.47p 2431026
26/05/2022 0.47p 0.48p 0.47p 0.47p 2408372
25/05/2022 0.47p 0.48p 0.47p 0.47p 797015
24/05/2022 0.47p 0.48p 0.47p 0.47p 8076988
23/05/2022 0.47p 0.48p 0.46p 0.47p 3608810
20/05/2022 0.46p 0.48p 0.45p 0.47p 3682513
19/05/2022 0.49p 0.50p 0.45p 0.46p 3737564
18/05/2022 0.51p 0.51p 0.48p 0.49p 8448533
17/05/2022 0.48p 0.51p 0.48p 0.49p 18361212
16/05/2022 0.43p 0.48p 0.43p 0.47p 18835240
13/05/2022 0.44p 0.44p 0.41p 0.43p 11177275
12/05/2022 0.44p 0.45p 0.43p 0.44p 5571367
11/05/2022 0.46p 0.46p 0.44p 0.45p 6750692
10/05/2022 0.47p 0.48p 0.45p 0.46p 3385357
09/05/2022 0.49p 0.49p 0.46p 0.46p 10567084
06/05/2022 0.50p 0.51p 0.48p 0.49p 5881814
05/05/2022 0.50p 0.52p 0.49p 0.51p 4733988
04/05/2022 0.49p 0.51p 0.49p 0.50p 9899340
03/05/2022 0.50p 0.51p 0.48p 0.49p 5777966
29/04/2022 0.49p 0.51p 0.48p 0.50p 2922564
28/04/2022 0.49p 0.50p 0.48p 0.49p 717754
27/04/2022 0.51p 0.51p 0.48p 0.49p 7460432
26/04/2022 0.53p 0.53p 0.50p 0.53p 9040686
25/04/2022 0.54p 0.55p 0.52p 0.53p 6920059
22/04/2022 0.49p 0.54p 0.48p 0.54p 19967380
21/04/2022 0.49p 0.50p 0.47p 0.49p 3536105
20/04/2022 0.49p 0.50p 0.47p 0.49p 11362788
19/04/2022 0.49p 0.50p 0.47p 0.49p 2346121
14/04/2022 0.49p 0.50p 0.47p 0.50p 2292559
13/04/2022 0.49p 0.49p 0.47p 0.49p 4339985
12/04/2022 0.49p 0.50p 0.47p 0.49p 4397221
11/04/2022 0.48p 0.50p 0.47p 0.49p 8733693
08/04/2022 0.48p 0.49p 0.47p 0.48p 11503006
07/04/2022 0.49p 0.50p 0.47p 0.48p 8130432
06/04/2022 0.49p 0.51p 0.48p 0.49p 23718296
05/04/2022 0.50p 0.50p 0.47p 0.49p 7365160
04/04/2022 0.49p 0.51p 0.48p 0.50p 8119656
01/04/2022 0.52p 0.52p 0.47p 0.49p 26921228
31/03/2022 0.52p 0.53p 0.51p 0.52p 13615031
30/03/2022 0.54p 0.55p 0.52p 0.52p 6485202
29/03/2022 0.55p 0.56p 0.53p 0.54p 8485283
28/03/2022 0.54p 0.55p 0.54p 0.55p 22804420
25/03/2022 0.54p 0.55p 0.54p 0.55p 687266
24/03/2022 0.54p 0.55p 0.53p 0.54p 7835569
23/03/2022 0.54p 0.55p 0.53p 0.54p 2620686
22/03/2022 0.54p 0.56p 0.53p 0.54p 8695074
21/03/2022 0.54p 0.55p 0.53p 0.54p 1885244
18/03/2022 0.54p 0.55p 0.53p 0.54p 8937093
17/03/2022 0.54p 0.56p 0.54p 0.54p 10752311
16/03/2022 0.55p 0.57p 0.54p 0.54p 21461250
15/03/2022 0.59p 0.59p 0.53p 0.55p 18523352
14/03/2022 0.60p 0.63p 0.57p 0.59p 19314320
11/03/2022 0.57p 0.63p 0.56p 0.60p 27386288
10/03/2022 0.56p 0.58p 0.55p 0.57p 15070137
09/03/2022 0.55p 0.59p 0.54p 0.54p 17938100
08/03/2022 0.52p 0.57p 0.50p 0.55p 25148272
07/03/2022 0.53p 0.54p 0.51p 0.52p 11466604
04/03/2022 0.55p 0.55p 0.52p 0.53p 5817010
03/03/2022 0.58p 0.58p 0.53p 0.55p 27658502
02/03/2022 0.56p 0.59p 0.56p 0.57p 28054180
01/03/2022 0.55p 0.57p 0.55p 0.56p 22258208
28/02/2022 0.57p 0.58p 0.54p 0.54p 17371600
25/02/2022 0.57p 0.58p 0.55p 0.57p 15049343
24/02/2022 0.60p 0.61p 0.56p 0.57p 31961520
23/02/2022 0.61p 0.62p 0.59p 0.60p 9340900
22/02/2022 0.62p 0.63p 0.59p 0.61p 11520029
21/02/2022 0.65p 0.65p 0.58p 0.62p 34435760
18/02/2022 0.61p 0.66p 0.59p 0.65p 25425920
17/02/2022 0.67p 0.68p 0.59p 0.60p 44171256
16/02/2022 0.61p 0.67p 0.60p 0.65p 38212388
15/02/2022 0.61p 0.62p 0.59p 0.61p 21365488
14/02/2022 0.65p 0.65p 0.59p 0.61p 31971842
11/02/2022 0.66p 0.69p 0.64p 0.65p 59548504
10/02/2022 0.62p 0.67p 0.62p 0.65p 71712624
09/02/2022 0.62p 0.65p 0.59p 0.61p 77919336
08/02/2022 0.58p 0.68p 0.57p 0.63p 265730064
07/02/2022 0.53p 0.60p 0.51p 0.58p 150347120
04/02/2022 0.52p 0.55p 0.50p 0.53p 70856328
03/02/2022 0.52p 0.53p 0.50p 0.51p 7110645
02/02/2022 0.52p 0.54p 0.50p 0.52p 7060596
01/02/2022 0.52p 0.53p 0.50p 0.52p 10387098
31/01/2022 0.55p 0.57p 0.50p 0.51p 82477600
28/01/2022 0.52p 0.57p 0.52p 0.55p 96751368
27/01/2022 0.48p 0.53p 0.47p 0.52p 75827424
26/01/2022 0.46p 0.49p 0.45p 0.48p 36894760
25/01/2022 0.49p 0.50p 0.44p 0.47p 60992644
24/01/2022 0.54p 0.54p 0.48p 0.49p 60438200
21/01/2022 0.61p 0.63p 0.60p 0.63p 9908983
20/01/2022 0.59p 0.61p 0.58p 0.61p 11232509
19/01/2022 0.59p 0.60p 0.58p 0.59p 3332711
18/01/2022 0.61p 0.61p 0.58p 0.59p 1397812
17/01/2022 0.62p 0.62p 0.59p 0.61p 3638714
14/01/2022 0.62p 0.64p 0.61p 0.61p 6260665
13/01/2022 0.67p 0.68p 0.63p 0.66p 9802661
12/01/2022 0.65p 0.67p 0.63p 0.63p 8413682
10/01/2022 0.69p 0.70p 0.67p 0.68p 3855726
07/01/2022 0.68p 0.72p 0.68p 0.69p 10568791
06/01/2022 0.69p 0.71p 0.67p 0.68p 15399014
05/01/2022 0.69p 0.72p 0.67p 0.69p 6755157
04/01/2022 0.57p 0.74p 0.57p 0.68p 31003450
03/01/2022 0.58p 0.58p 0.57p 0.57p 1167360
31/12/2021 0.58p 0.58p 0.57p 0.57p 1167360
30/12/2021 0.58p 0.58p 0.56p 0.58p 2709568
29/12/2021 0.58p 0.59p 0.55p 0.58p 3110252
28/12/2021 0.58p 0.59p 0.58p 0.58p 1400000
27/12/2021 0.58p 0.59p 0.58p 0.58p 1400000
24/12/2021 0.58p 0.59p 0.58p 0.58p 1400000
23/12/2021 0.57p 0.58p 0.56p 0.58p 1636906
22/12/2021 0.57p 0.58p 0.56p 0.57p 4727955
21/12/2021 0.57p 0.58p 0.56p 0.57p 25767316
20/12/2021 0.58p 0.60p 0.55p 0.57p 6783346
17/12/2021 0.59p 0.60p 0.58p 0.59p 2049585
16/12/2021 0.61p 0.61p 0.58p 0.60p 3653114
15/12/2021 0.61p 0.61p 0.60p 0.61p 94888
14/12/2021 0.61p 0.61p 0.60p 0.61p 1619198
13/12/2021 0.61p 0.61p 0.60p 0.61p 311378
10/12/2021 0.61p 0.62p 0.60p 0.61p 2389470
09/12/2021 0.62p 0.62p 0.60p 0.61p 1812076
08/12/2021 0.63p 0.63p 0.61p 0.62p 2142142
07/12/2021 0.63p 0.66p 0.61p 0.63p 2638675
06/12/2021 0.62p 0.66p 0.61p 0.63p 14800225
03/12/2021 0.64p 0.64p 0.60p 0.62p 4869177
02/12/2021 0.64p 0.65p 0.63p 0.64p 16236454
01/12/2021 0.66p 0.66p 0.61p 0.64p 9130416
30/11/2021 0.67p 0.68p 0.64p 0.66p 8122446
29/11/2021 0.69p 0.69p 0.65p 0.67p 11437175
26/11/2021 0.67p 0.71p 0.65p 0.69p 17774176
25/11/2021 0.66p 0.67p 0.63p 0.67p 14111280
24/11/2021 0.70p 0.70p 0.65p 0.66p 27514432
23/11/2021 0.69p 0.71p 0.67p 0.69p 15112735
22/11/2021 0.67p 0.70p 0.65p 0.69p 30061440
19/11/2021 0.70p 0.70p 0.66p 0.67p 17465852
18/11/2021 0.68p 0.74p 0.65p 0.70p 52194512
17/11/2021 0.70p 0.72p 0.67p 0.71p 32525824
16/11/2021 0.65p 0.71p 0.65p 0.70p 34445364
15/11/2021 0.61p 0.65p 0.58p 0.65p 26909020
12/11/2021 0.66p 0.67p 0.59p 0.61p 18873704
11/11/2021 0.61p 0.69p 0.60p 0.66p 41146360
10/11/2021 0.64p 0.64p 0.60p 0.61p 14331045
09/11/2021 0.66p 0.66p 0.63p 0.64p 2879992
08/11/2021 0.66p 0.66p 0.64p 0.66p 639204
05/11/2021 0.66p 0.66p 0.65p 0.66p 1573500
04/11/2021 0.66p 0.67p 0.65p 0.66p 9174870
03/11/2021 0.66p 0.66p 0.63p 0.66p 7348406
02/11/2021 0.72p 0.75p 0.65p 0.67p 68277328
01/11/2021 0.62p 0.75p 0.62p 0.73p 72922720
29/10/2021 0.56p 0.62p 0.56p 0.62p 25796006
28/10/2021 0.57p 0.59p 0.55p 0.56p 2170851
27/10/2021 0.58p 0.59p 0.56p 0.57p 4024087
26/10/2021 0.58p 0.58p 0.53p 0.58p 22642100
25/10/2021 0.59p 0.59p 0.56p 0.58p 8529292
22/10/2021 0.59p 0.60p 0.58p 0.59p 2456968
21/10/2021 0.61p 0.62p 0.60p 0.61p 14074699
20/10/2021 0.63p 0.63p 0.60p 0.61p 15697836
19/10/2021 0.62p 0.63p 0.62p 0.63p 3112779
18/10/2021 0.63p 0.63p 0.61p 0.62p 11141822
15/10/2021 0.65p 0.65p 0.62p 0.63p 2405575
14/10/2021 0.64p 0.66p 0.63p 0.65p 6969139
13/10/2021 0.61p 0.66p 0.61p 0.65p 31765980
12/10/2021 0.63p 0.63p 0.61p 0.61p 7040553
11/10/2021 0.61p 0.65p 0.61p 0.62p 4543759
08/10/2021 0.60p 0.62p 0.58p 0.62p 9023985
07/10/2021 0.59p 0.62p 0.59p 0.60p 13796762
06/10/2021 0.61p 0.63p 0.59p 0.59p 5473917
05/10/2021 0.64p 0.65p 0.60p 0.61p 13947622
04/10/2021 0.66p 0.66p 0.63p 0.64p 5821552
01/10/2021 0.66p 0.66p 0.64p 0.66p 7884502
30/09/2021 0.66p 0.66p 0.64p 0.66p 2187837
29/09/2021 0.79p 0.79p 0.64p 0.66p 60633452
28/09/2021 0.81p 0.84p 0.74p 0.75p 42120576
27/09/2021 0.67p 0.79p 0.66p 0.78p 54106432
24/09/2021 0.63p 0.69p 0.61p 0.69p 39419400
23/09/2021 0.62p 0.65p 0.60p 0.63p 28686348
22/09/2021 0.54p 0.62p 0.54p 0.61p 58233724

*Close Price adjusted for both dividends and splits