Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits