Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/08/2023 0.11p 0.11p 0.11p 0.11p 695609
09/08/2023 0.11p 0.11p 0.11p 0.11p 3922301
08/08/2023 0.11p 0.11p 0.10p 0.11p 238189
07/08/2023 0.11p 0.11p 0.10p 0.11p 2773013
04/08/2023 0.11p 0.11p 0.10p 0.11p 7246687
03/08/2023 0.11p 0.11p 0.10p 0.10p 3420349
02/08/2023 0.11p 0.12p 0.11p 0.11p 7391799
01/08/2023 0.13p 0.14p 0.11p 0.11p 30396606
31/07/2023 0.10p 0.13p 0.10p 0.13p 52455328
28/07/2023 0.10p 0.10p 0.10p 0.10p 2719482
27/07/2023 0.10p 0.10p 0.09p 0.10p 16173363
26/07/2023 0.08p 0.10p 0.08p 0.10p 39606004
25/07/2023 0.08p 0.08p 0.07p 0.08p 6090522
24/07/2023 0.08p 0.08p 0.08p 0.08p 23543242
21/07/2023 0.08p 0.08p 0.08p 0.08p 41200
20/07/2023 0.08p 0.08p 0.07p 0.08p 7685442
19/07/2023 0.08p 0.08p 0.07p 0.08p 4339034
18/07/2023 0.08p 0.08p 0.07p 0.08p 1138712
17/07/2023 0.08p 0.08p 0.07p 0.08p 733336
14/07/2023 0.07p 0.08p 0.07p 0.08p 1931523
13/07/2023 0.08p 0.08p 0.07p 0.07p 7888537
12/07/2023 0.08p 0.08p 0.07p 0.08p 25203840
11/07/2023 0.09p 0.09p 0.08p 0.08p 3666939
10/07/2023 0.09p 0.09p 0.08p 0.09p 61513
07/07/2023 0.09p 0.09p 0.08p 0.09p 1542335
06/07/2023 0.09p 0.09p 0.08p 0.09p 15166701
05/07/2023 0.09p 0.09p 0.08p 0.09p 5971881
04/07/2023 0.09p 0.09p 0.08p 0.09p 25262852
03/07/2023 0.08p 0.09p 0.08p 0.08p 62346168
30/06/2023 0.08p 0.09p 0.08p 0.08p 39640252
29/06/2023 0.08p 0.08p 0.08p 0.08p 8871381
28/06/2023 0.08p 0.08p 0.07p 0.08p 151894576
27/06/2023 0.07p 0.08p 0.07p 0.08p 150350288
26/06/2023 0.07p 0.08p 0.07p 0.07p 79658280
23/06/2023 0.07p 0.08p 0.07p 0.07p 28364834
22/06/2023 0.07p 0.08p 0.07p 0.07p 999272
21/06/2023 0.08p 0.08p 0.07p 0.07p 4498166
20/06/2023 0.08p 0.08p 0.07p 0.08p 5951288
19/06/2023 0.08p 0.09p 0.08p 0.08p 3299918
16/06/2023 0.08p 0.09p 0.08p 0.08p 23364544
15/06/2023 0.08p 0.09p 0.08p 0.08p 23537732
14/06/2023 0.09p 0.09p 0.08p 0.08p 41734984
13/06/2023 0.10p 0.10p 0.09p 0.10p 353283
12/06/2023 0.10p 0.11p 0.10p 0.10p 19031278
09/06/2023 0.10p 0.10p 0.10p 0.10p 2170431
08/06/2023 0.09p 0.10p 0.09p 0.10p 24556392
07/06/2023 0.11p 0.11p 0.09p 0.09p 42270152
06/06/2023 0.13p 0.13p 0.10p 0.11p 45616044
05/06/2023 0.15p 0.15p 0.13p 0.14p 14613311
02/06/2023 0.15p 0.15p 0.15p 0.15p 872569
01/06/2023 0.15p 0.15p 0.14p 0.15p 1194056
31/05/2023 0.16p 0.16p 0.14p 0.15p 19142416
30/05/2023 0.16p 0.16p 0.15p 0.16p 17000000
26/05/2023 0.16p 0.16p 0.15p 0.16p 12021572
25/05/2023 0.16p 0.17p 0.15p 0.16p 168830
24/05/2023 0.15p 0.17p 0.15p 0.16p 64850008
23/05/2023 0.16p 0.16p 0.15p 0.16p 9900993
22/05/2023 0.17p 0.17p 0.16p 0.16p 606
19/05/2023 0.18p 0.18p 0.15p 0.17p 16597741
18/05/2023 0.18p 0.18p 0.17p 0.18p 3624317
17/05/2023 0.19p 0.19p 0.17p 0.18p 12502034
16/05/2023 0.18p 0.20p 0.17p 0.19p 20609168
15/05/2023 0.19p 0.19p 0.17p 0.18p 40398524
12/05/2023 0.19p 0.19p 0.18p 0.19p 2221093
11/05/2023 0.19p 0.20p 0.18p 0.19p 7978637
10/05/2023 0.21p 0.21p 0.19p 0.19p 7294793
09/05/2023 0.21p 0.21p 0.20p 0.20p 6137502
05/05/2023 0.23p 0.23p 0.19p 0.21p 10035244
04/05/2023 0.21p 0.23p 0.21p 0.23p 24805304
03/05/2023 0.23p 0.24p 0.20p 0.21p 14095444
02/05/2023 0.25p 0.27p 0.23p 0.23p 26822452
28/04/2023 0.22p 0.28p 0.21p 0.25p 93831000
27/04/2023 0.24p 0.24p 0.23p 0.23p 5738577
26/04/2023 0.27p 0.28p 0.23p 0.24p 25011340
25/04/2023 0.30p 0.30p 0.26p 0.26p 14895217
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

*Close Price adjusted for both dividends and splits