Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/09/2021 0.52p 0.54p 0.52p 0.54p 6688502
20/09/2021 0.53p 0.53p 0.50p 0.52p 21047352
17/09/2021 0.54p 0.54p 0.52p 0.53p 4415333
16/09/2021 0.56p 0.57p 0.52p 0.54p 27359226
15/09/2021 0.56p 0.59p 0.55p 0.59p 2408614
14/09/2021 0.57p 0.58p 0.57p 0.57p 1351207
13/09/2021 0.56p 0.58p 0.55p 0.57p 5974096
10/09/2021 0.55p 0.57p 0.53p 0.56p 21907296
09/09/2021 0.60p 0.61p 0.54p 0.55p 25574802
08/09/2021 0.53p 0.62p 0.51p 0.60p 48849792
07/09/2021 0.51p 0.51p 0.49p 0.51p 5154795
06/09/2021 0.52p 0.53p 0.50p 0.51p 1408587
03/09/2021 0.49p 0.53p 0.49p 0.52p 11540373
02/09/2021 0.49p 0.50p 0.49p 0.49p 1416005
01/09/2021 0.54p 0.54p 0.48p 0.49p 19550794
31/08/2021 0.54p 0.55p 0.50p 0.54p 11897531
30/08/2021 0.53p 0.54p 0.51p 0.54p 6688138
27/08/2021 0.53p 0.54p 0.51p 0.54p 6688138
26/08/2021 0.54p 0.55p 0.52p 0.53p 6064001
25/08/2021 0.53p 0.53p 0.52p 0.53p 5578485
24/08/2021 0.53p 0.53p 0.52p 0.53p 329374
23/08/2021 0.53p 0.53p 0.52p 0.53p 2829978
20/08/2021 0.54p 0.54p 0.52p 0.54p 999468
19/08/2021 0.54p 0.54p 0.53p 0.54p 3068205
18/08/2021 0.54p 0.55p 0.53p 0.54p 4242673
17/08/2021 0.57p 0.57p 0.53p 0.54p 8809770
16/08/2021 0.57p 0.58p 0.55p 0.57p 6071876
13/08/2021 0.54p 0.57p 0.53p 0.57p 14629747
12/08/2021 0.55p 0.57p 0.53p 0.57p 7602738
11/08/2021 0.56p 0.56p 0.54p 0.55p 30887000
10/08/2021 0.56p 0.56p 0.55p 0.56p 2958957
09/08/2021 0.57p 0.58p 0.55p 0.56p 7274037
06/08/2021 0.59p 0.60p 0.55p 0.57p 9680296
05/08/2021 0.61p 0.64p 0.57p 0.59p 26649516
04/08/2021 0.52p 0.62p 0.51p 0.61p 67064504
03/08/2021 0.53p 0.54p 0.50p 0.52p 340530
02/08/2021 0.51p 0.53p 0.51p 0.53p 4162833
30/07/2021 0.52p 0.53p 0.50p 0.51p 5454465
29/07/2021 0.52p 0.53p 0.50p 0.52p 4924454
28/07/2021 0.54p 0.54p 0.50p 0.52p 8298555
27/07/2021 0.55p 0.60p 0.53p 0.54p 32180696
26/07/2021 0.54p 0.55p 0.51p 0.53p 6057826
23/07/2021 0.53p 0.55p 0.53p 0.54p 3774376
22/07/2021 0.54p 0.54p 0.52p 0.53p 3408303
21/07/2021 0.55p 0.55p 0.52p 0.54p 1685040
20/07/2021 0.54p 0.57p 0.53p 0.55p 14584968
19/07/2021 0.53p 0.56p 0.52p 0.54p 10767827
16/07/2021 0.53p 0.55p 0.52p 0.55p 4467429
15/07/2021 0.54p 0.56p 0.52p 0.56p 5421225
14/07/2021 0.54p 0.55p 0.52p 0.54p 4296010
13/07/2021 0.55p 0.56p 0.52p 0.54p 6298444
12/07/2021 0.50p 0.57p 0.50p 0.55p 34143480
09/07/2021 0.50p 0.52p 0.48p 0.50p 4267360
08/07/2021 0.51p 0.51p 0.48p 0.50p 3397042
07/07/2021 0.51p 0.51p 0.49p 0.51p 3024861
06/07/2021 0.56p 0.56p 0.50p 0.51p 20643872
05/07/2021 0.54p 0.57p 0.54p 0.56p 14136792
02/07/2021 0.56p 0.59p 0.54p 0.54p 21975908
01/07/2021 0.57p 0.58p 0.54p 0.55p 19061304
30/06/2021 0.58p 0.58p 0.55p 0.57p 11219722
29/06/2021 0.58p 0.59p 0.56p 0.56p 1372301
28/06/2021 0.59p 0.60p 0.57p 0.58p 5507377
25/06/2021 0.59p 0.60p 0.58p 0.59p 6396324
24/06/2021 0.58p 0.60p 0.57p 0.59p 20504568
23/06/2021 0.54p 0.62p 0.52p 0.54p 55396200
22/06/2021 0.58p 0.58p 0.52p 0.53p 69016896
21/06/2021 0.65p 0.65p 0.62p 0.63p 16258402
18/06/2021 0.63p 0.65p 0.62p 0.65p 24314132
17/06/2021 0.64p 0.64p 0.61p 0.61p 13383373
16/06/2021 0.67p 0.69p 0.64p 0.64p 20406536
15/06/2021 0.70p 0.73p 0.67p 0.67p 32556664
14/06/2021 0.77p 0.80p 0.70p 0.71p 29473750
11/06/2021 0.72p 0.74p 0.71p 0.73p 17037822
10/06/2021 0.74p 0.75p 0.70p 0.72p 16481263
09/06/2021 0.80p 0.83p 0.70p 0.72p 32410040
08/06/2021 0.79p 0.89p 0.78p 0.80p 69133848
07/06/2021 0.69p 0.82p 0.68p 0.79p 82655432
04/06/2021 0.65p 0.75p 0.64p 0.71p 98279552
03/06/2021 0.59p 0.66p 0.56p 0.64p 61176152
02/06/2021 0.64p 0.64p 0.57p 0.58p 30974676
01/06/2021 0.62p 0.70p 0.62p 0.63p 98340232
31/05/2021 0.57p 0.60p 0.55p 0.60p 43811054
28/05/2021 0.57p 0.60p 0.55p 0.60p 43811056
27/05/2021 0.51p 0.62p 0.50p 0.57p 112505048
26/05/2021 0.52p 0.53p 0.48p 0.51p 24196946
25/05/2021 0.49p 0.50p 0.48p 0.49p 6629690
24/05/2021 0.46p 0.52p 0.46p 0.49p 47588204
21/05/2021 0.47p 0.48p 0.44p 0.46p 12058738
20/05/2021 0.44p 0.48p 0.42p 0.47p 24121410
19/05/2021 0.45p 0.45p 0.43p 0.44p 8846854
18/05/2021 0.39p 0.45p 0.38p 0.45p 62159972
17/05/2021 0.50p 0.50p 0.49p 0.50p 4646748
14/05/2021 0.50p 0.50p 0.49p 0.50p 2117071
13/05/2021 0.50p 0.50p 0.49p 0.50p 14930507
12/05/2021 0.50p 0.50p 0.47p 0.50p 4040104
11/05/2021 0.51p 0.51p 0.49p 0.50p 4599619
10/05/2021 0.53p 0.55p 0.50p 0.51p 6546343
07/05/2021 0.54p 0.55p 0.52p 0.53p 10190763
06/05/2021 0.54p 0.56p 0.51p 0.54p 37059916
05/05/2021 0.58p 0.60p 0.53p 0.55p 55480896
04/05/2021 0.52p 0.65p 0.50p 0.58p 126977304
03/05/2021 0.51p 0.52p 0.50p 0.51p 13913980
30/04/2021 0.51p 0.52p 0.50p 0.51p 13913980
29/04/2021 0.51p 0.52p 0.49p 0.51p 24830364
28/04/2021 0.47p 0.53p 0.46p 0.51p 43712040
27/04/2021 0.50p 0.52p 0.46p 0.50p 17093828
26/04/2021 0.48p 0.49p 0.47p 0.48p 2780808
23/04/2021 0.48p 0.49p 0.47p 0.48p 6081656
22/04/2021 0.48p 0.49p 0.47p 0.48p 8453504
21/04/2021 0.49p 0.49p 0.47p 0.48p 5135459
20/04/2021 0.51p 0.51p 0.46p 0.49p 20161834
19/04/2021 0.50p 0.53p 0.49p 0.51p 5269025
16/04/2021 0.51p 0.52p 0.49p 0.50p 1541112
15/04/2021 0.49p 0.53p 0.49p 0.52p 32105124
14/04/2021 0.53p 0.53p 0.48p 0.49p 25116208
13/04/2021 0.49p 0.54p 0.48p 0.52p 55948368
12/04/2021 0.47p 0.51p 0.46p 0.49p 13066765
09/04/2021 0.47p 0.48p 0.46p 0.47p 18130824
08/04/2021 0.47p 0.48p 0.46p 0.47p 9439857
07/04/2021 0.46p 0.50p 0.44p 0.47p 23544540
06/04/2021 0.44p 0.48p 0.42p 0.46p 41893768
05/04/2021 0.43p 0.45p 0.41p 0.44p 45428701
02/04/2021 0.43p 0.45p 0.41p 0.44p 45428701
01/04/2021 0.43p 0.45p 0.41p 0.44p 45428700
31/03/2021 0.49p 0.49p 0.46p 0.47p 9925002
30/03/2021 0.49p 0.50p 0.48p 0.49p 13970776
29/03/2021 0.48p 0.50p 0.47p 0.50p 18900914
26/03/2021 0.49p 0.49p 0.46p 0.48p 4384591
25/03/2021 0.48p 0.50p 0.47p 0.49p 20076500
24/03/2021 0.49p 0.49p 0.47p 0.48p 9517780
23/03/2021 0.47p 0.52p 0.46p 0.50p 27816736
22/03/2021 0.46p 0.47p 0.45p 0.47p 8679251
19/03/2021 0.46p 0.47p 0.45p 0.46p 5102877
18/03/2021 0.47p 0.49p 0.45p 0.49p 6282687
17/03/2021 0.45p 0.47p 0.43p 0.47p 25985256
16/03/2021 0.45p 0.46p 0.43p 0.45p 17397522
15/03/2021 0.45p 0.46p 0.43p 0.45p 14075031
12/03/2021 0.46p 0.46p 0.43p 0.45p 18251324
11/03/2021 0.46p 0.46p 0.45p 0.46p 5077826
10/03/2021 0.47p 0.47p 0.45p 0.46p 8533870
09/03/2021 0.45p 0.47p 0.45p 0.47p 8440317
08/03/2021 0.45p 0.47p 0.44p 0.45p 5142098
05/03/2021 0.46p 0.46p 0.44p 0.45p 14287941
04/03/2021 0.47p 0.48p 0.45p 0.46p 6222955
03/03/2021 0.47p 0.47p 0.46p 0.47p 9261238
02/03/2021 0.50p 0.50p 0.46p 0.47p 21616536
01/03/2021 0.50p 0.52p 0.48p 0.50p 18982788
26/02/2021 0.49p 0.55p 0.48p 0.50p 47686404
25/02/2021 0.43p 0.52p 0.43p 0.50p 92336624
24/02/2021 0.44p 0.44p 0.42p 0.43p 14766985
23/02/2021 0.45p 0.45p 0.43p 0.44p 12215888
22/02/2021 0.45p 0.45p 0.44p 0.45p 1470584
19/02/2021 0.46p 0.47p 0.44p 0.45p 9906692
18/02/2021 0.46p 0.47p 0.43p 0.44p 34101076
17/02/2021 0.47p 0.48p 0.44p 0.46p 13107779
16/02/2021 0.48p 0.49p 0.46p 0.47p 17372382
15/02/2021 0.48p 0.49p 0.46p 0.49p 9019654
12/02/2021 0.49p 0.49p 0.48p 0.48p 4755398
11/02/2021 0.49p 0.50p 0.48p 0.49p 7751408
10/02/2021 0.51p 0.52p 0.48p 0.49p 12194525
09/02/2021 0.51p 0.51p 0.49p 0.51p 9709033
08/02/2021 0.49p 0.52p 0.48p 0.51p 8233200
05/02/2021 0.48p 0.50p 0.46p 0.49p 15394896
04/02/2021 0.47p 0.49p 0.46p 0.48p 9371572
03/02/2021 0.49p 0.49p 0.45p 0.47p 16241788
02/02/2021 0.49p 0.49p 0.48p 0.49p 8188309
01/02/2021 0.48p 0.49p 0.47p 0.49p 12253012
29/01/2021 0.50p 0.50p 0.47p 0.48p 19339480
28/01/2021 0.49p 0.50p 0.48p 0.50p 10796687
27/01/2021 0.49p 0.51p 0.48p 0.49p 22584298
26/01/2021 0.49p 0.51p 0.48p 0.49p 38087760
25/01/2021 0.50p 0.50p 0.48p 0.49p 15837135
22/01/2021 0.51p 0.51p 0.48p 0.50p 24613792
21/01/2021 0.55p 0.59p 0.50p 0.51p 62194684
20/01/2021 0.50p 0.53p 0.49p 0.52p 48972316
19/01/2021 0.50p 0.51p 0.48p 0.51p 14757297
18/01/2021 0.50p 0.51p 0.48p 0.50p 15335170
15/01/2021 0.48p 0.50p 0.46p 0.50p 15645995
14/01/2021 0.49p 0.50p 0.47p 0.48p 14887280
13/01/2021 0.51p 0.53p 0.49p 0.49p 15040224
12/01/2021 0.50p 0.52p 0.49p 0.51p 20312264
11/01/2021 0.49p 0.51p 0.48p 0.50p 17157800
08/01/2021 0.51p 0.51p 0.48p 0.49p 29519604
07/01/2021 0.51p 0.55p 0.48p 0.51p 50157280
06/01/2021 0.51p 0.55p 0.48p 0.51p 80303856
05/01/2021 0.50p 0.51p 0.46p 0.50p 20741036
04/01/2021 0.47p 0.52p 0.46p 0.50p 87015184
31/12/2020 0.47p 0.47p 0.45p 0.47p 19832940
30/12/2020 0.47p 0.47p 0.46p 0.47p 31244674
24/12/2020 0.44p 0.45p 0.42p 0.44p 9999227
23/12/2020 0.44p 0.44p 0.42p 0.44p 23955644
22/12/2020 0.42p 0.45p 0.40p 0.44p 37067024
21/12/2020 0.42p 0.43p 0.40p 0.42p 23801940
18/12/2020 0.41p 0.43p 0.40p 0.42p 35903428
17/12/2020 0.44p 0.45p 0.44p 0.44p 5433317
16/12/2020 0.45p 0.46p 0.44p 0.44p 39499076
15/12/2020 0.44p 0.46p 0.44p 0.45p 9544755
14/12/2020 0.45p 0.46p 0.44p 0.44p 14473684
11/12/2020 0.45p 0.45p 0.43p 0.45p 7030716
10/12/2020 0.47p 0.47p 0.45p 0.45p 22574772

*Close Price adjusted for both dividends and splits