Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/03/2020 0.83p 0.90p 0.72p 0.90p 2568594
28/02/2020 0.85p 0.86p 0.74p 0.83p 2200556
27/02/2020 0.85p 0.89p 0.80p 0.83p 2544328
26/02/2020 0.95p 0.99p 0.80p 0.85p 3028153
25/02/2020 1.03p 1.05p 0.94p 0.95p 2206190
24/02/2020 1.10p 1.10p 0.96p 1.00p 4022362
21/02/2020 1.15p 1.18p 1.01p 1.10p 6489102
20/02/2020 1.18p 1.18p 1.05p 1.15p 9383236
19/02/2020 1.25p 1.38p 1.18p 1.18p 11105368
18/02/2020 0.95p 1.39p 0.90p 1.23p 28460688
17/02/2020 0.93p 0.96p 0.75p 0.95p 6179438
14/02/2020 1.05p 1.10p 0.87p 0.93p 10382188
13/02/2020 1.20p 1.21p 1.05p 1.05p 2371263
12/02/2020 1.25p 1.27p 1.07p 1.20p 4763603
11/02/2020 1.28p 1.47p 1.05p 1.25p 18495730
10/02/2020 0.75p 1.50p 0.72p 1.18p 74154408
07/02/2020 0.65p 0.84p 0.62p 0.75p 19670284
06/02/2020 0.65p 0.67p 0.61p 0.65p 3723793
05/02/2020 0.63p 0.77p 0.63p 0.68p 11794556
04/02/2020 0.68p 0.68p 0.63p 0.63p 1195719
03/02/2020 0.65p 0.68p 0.60p 0.68p 4499707
31/01/2020 0.65p 0.65p 0.63p 0.63p 372349
30/01/2020 0.65p 0.67p 0.63p 0.63p 2143194
29/01/2020 0.65p 0.67p 0.63p 0.65p 1777252
28/01/2020 0.63p 0.67p 0.62p 0.65p 1887489
27/01/2020 0.65p 0.70p 0.62p 0.63p 3825232
24/01/2020 0.65p 0.66p 0.62p 0.65p 808926
23/01/2020 0.65p 0.67p 0.64p 0.65p 1710949
22/01/2020 0.65p 0.66p 0.63p 0.65p 1131526
21/01/2020 0.65p 0.66p 0.63p 0.65p 1609040
20/01/2020 0.65p 0.67p 0.63p 0.65p 4397099
17/01/2020 0.63p 0.66p 0.62p 0.65p 3956860
16/01/2020 0.68p 0.68p 0.63p 0.63p 542850
15/01/2020 0.68p 0.68p 0.63p 0.68p 1062170
14/01/2020 0.68p 0.68p 0.66p 0.68p 2262920
13/01/2020 0.70p 0.70p 0.66p 0.68p 1973487
10/01/2020 0.68p 0.73p 0.66p 0.70p 7197110
09/01/2020 0.68p 0.69p 0.65p 0.68p 556372
08/01/2020 0.68p 0.69p 0.65p 0.68p 2855104
07/01/2020 0.65p 0.68p 0.65p 0.68p 384600
06/01/2020 0.68p 0.68p 0.65p 0.68p 1007480
03/01/2020 0.65p 0.68p 0.65p 0.68p 3911076
02/01/2020 0.65p 0.70p 0.64p 0.68p 4873198
01/01/2020 0.65p 0.67p 0.63p 0.65p 1623518
31/12/2019 0.65p 0.67p 0.63p 0.65p 1623518
30/12/2019 0.66p 0.68p 0.62p 0.65p 2220739
27/12/2019 0.66p 0.67p 0.62p 0.66p 1409021
26/12/2019 0.63p 0.69p 0.63p 0.66p 3056528
25/12/2019 0.63p 0.69p 0.63p 0.66p 3056528
24/12/2019 0.63p 0.69p 0.63p 0.66p 3056528
23/12/2019 0.63p 0.72p 0.62p 0.63p 6393826
20/12/2019 0.63p 0.64p 0.61p 0.63p 372381
19/12/2019 0.63p 0.65p 0.61p 0.63p 3989529
18/12/2019 0.65p 0.70p 0.62p 0.63p 3432044
17/12/2019 0.63p 0.63p 0.61p 0.63p 1822352
16/12/2019 0.63p 0.63p 0.60p 0.63p 2681025
13/12/2019 0.65p 0.65p 0.60p 0.63p 4898940
12/12/2019 0.65p 0.65p 0.60p 0.63p 30845352
11/12/2019 0.63p 0.63p 0.62p 0.63p 254880
10/12/2019 0.63p 0.63p 0.60p 0.63p 1871815
09/12/2019 0.64p 0.66p 0.62p 0.63p 1078775
06/12/2019 0.64p 0.70p 0.60p 0.64p 11632169
05/12/2019 0.65p 0.66p 0.62p 0.64p 17659100
04/12/2019 0.68p 0.71p 0.62p 0.65p 10404214
03/12/2019 1.10p 1.18p 1.05p 1.08p 104589
02/12/2019 1.13p 1.18p 1.03p 1.13p 1734758
29/11/2019 1.25p 1.28p 1.04p 1.13p 1514835
28/11/2019 1.33p 1.38p 1.20p 1.38p 878124
27/11/2019 1.55p 1.55p 1.32p 1.33p 1616222
26/11/2019 1.33p 1.69p 1.14p 1.45p 9192187
25/11/2019 1.20p 1.64p 1.10p 1.33p 13799420
22/11/2019 1.05p 1.28p 1.00p 1.20p 3334975
21/11/2019 1.05p 1.05p 1.04p 1.05p 94952
20/11/2019 1.05p 1.05p 1.00p 1.05p 1077068
19/11/2019 1.08p 1.09p 1.00p 1.05p 578620
18/11/2019 1.03p 1.10p 1.01p 1.10p 46262
15/11/2019 1.03p 1.06p 1.03p 1.05p 471427
14/11/2019 1.03p 1.03p 0.97p 1.03p 204849
13/11/2019 0.98p 1.07p 0.96p 1.03p 1554880
12/11/2019 1.05p 1.05p 0.95p 0.98p 351719
11/11/2019 1.05p 1.05p 1.00p 1.05p 238036
08/11/2019 1.10p 1.10p 1.00p 1.05p 148003
07/11/2019 1.08p 1.09p 1.05p 1.05p 32200
06/11/2019 1.13p 1.13p 1.05p 1.08p 95796
05/11/2019 1.15p 1.15p 1.05p 1.13p 83993
04/11/2019 1.15p 1.15p 1.10p 1.15p 317672
01/11/2019 1.15p 1.15p 1.10p 1.15p 2400
31/10/2019 1.15p 1.15p 1.10p 1.15p 3526
30/10/2019 1.15p 1.15p 1.10p 1.15p 344646
29/10/2019 1.15p 1.15p 1.10p 1.15p 41200
28/10/2019 1.15p 1.15p 1.10p 1.15p 1200
25/10/2019 1.23p 1.23p 1.07p 1.15p 803674
24/10/2019 1.15p 1.19p 1.10p 1.15p 20510
23/10/2019 1.13p 1.15p 1.07p 1.15p 205000
22/10/2019 1.05p 1.16p 1.05p 1.13p 549453
21/10/2019 1.20p 1.20p 1.00p 1.05p 898517
18/10/2019 1.20p 1.20p 1.11p 1.20p 481441
17/10/2019 1.25p 1.26p 1.12p 1.20p 322040
16/10/2019 1.10p 1.28p 1.06p 1.20p 897908
15/10/2019 1.30p 1.30p 1.05p 1.10p 1137291
14/10/2019 1.15p 1.37p 1.15p 1.30p 1192898
11/10/2019 1.55p 1.67p 1.06p 1.15p 2809565
10/10/2019 1.30p 1.68p 1.30p 1.55p 1439614
09/10/2019 1.20p 1.39p 1.10p 1.30p 1960621
08/10/2019 1.20p 1.22p 1.10p 1.20p 639072
07/10/2019 1.03p 1.29p 0.94p 1.20p 2450061
04/10/2019 1.20p 1.20p 0.92p 0.95p 1873249
03/10/2019 1.30p 1.30p 1.07p 1.20p 5769918
02/10/2019 1.55p 1.60p 1.55p 1.55p 299923
01/10/2019 1.65p 1.67p 1.52p 1.55p 683862
30/09/2019 1.65p 1.65p 1.60p 1.65p 400
27/09/2019 1.65p 1.69p 1.60p 1.65p 855819
26/09/2019 1.80p 1.80p 1.61p 1.65p 549353
25/09/2019 1.75p 1.89p 1.72p 1.80p 1086309
24/09/2019 1.65p 1.84p 1.64p 1.75p 2062697
23/09/2019 1.65p 1.68p 1.64p 1.65p 67286
20/09/2019 1.70p 1.75p 1.62p 1.65p 1353808
19/09/2019 1.75p 1.83p 1.62p 1.70p 1016617
18/09/2019 1.90p 1.90p 1.70p 1.75p 921664
17/09/2019 2.00p 2.00p 1.90p 1.90p 415425
16/09/2019 2.00p 2.05p 1.91p 2.00p 209518
13/09/2019 2.05p 2.07p 2.00p 2.00p 692075
12/09/2019 1.80p 2.07p 1.74p 2.05p 1806182
11/09/2019 1.85p 1.90p 1.71p 1.80p 820167
10/09/2019 2.15p 2.15p 1.68p 1.80p 4832184
09/09/2019 2.30p 2.35p 1.91p 2.15p 3696523
06/09/2019 2.10p 2.40p 1.87p 2.30p 3684618
05/09/2019 3.35p 3.35p 1.92p 2.10p 11260933
04/09/2019 3.20p 3.40p 3.11p 3.35p 508464
03/09/2019 3.55p 3.55p 2.86p 3.20p 5389494
02/09/2019 3.70p 3.87p 3.36p 3.55p 2056024
30/08/2019 3.75p 3.83p 3.50p 3.70p 1656052
29/08/2019 3.95p 3.95p 3.50p 3.60p 818906
28/08/2019 3.85p 3.90p 3.56p 3.85p 1191973
27/08/2019 3.95p 3.95p 3.43p 3.70p 1944101
23/08/2019 3.70p 4.03p 3.70p 3.95p 558936
22/08/2019 4.00p 4.00p 3.67p 3.70p 649209
21/08/2019 4.10p 4.10p 3.92p 4.00p 385413
20/08/2019 4.15p 4.24p 3.73p 4.10p 980881
19/08/2019 4.15p 4.30p 3.84p 4.10p 773923
16/08/2019 3.75p 4.34p 3.63p 4.10p 1255622
15/08/2019 3.60p 4.00p 3.60p 3.75p 1550477
14/08/2019 3.75p 3.97p 3.48p 3.60p 4419051
13/08/2019 5.45p 5.45p 5.20p 5.20p 645893
12/08/2019 5.50p 5.60p 5.33p 5.45p 373080
09/08/2019 5.90p 5.90p 5.43p 5.50p 1381858
08/08/2019 5.80p 6.25p 5.80p 5.90p 1185414
07/08/2019 5.70p 6.14p 5.56p 5.70p 1125133
06/08/2019 5.90p 6.04p 5.44p 5.70p 1720766
05/08/2019 5.60p 6.39p 5.32p 5.90p 2762886
02/08/2019 5.45p 5.70p 5.32p 5.60p 504615
01/08/2019 5.65p 6.00p 5.32p 5.45p 1375630
31/07/2019 5.95p 5.98p 5.60p 5.70p 1237400
30/07/2019 6.05p 6.10p 5.92p 5.95p 437161
29/07/2019 5.80p 6.10p 5.72p 6.05p 776559
26/07/2019 6.00p 6.00p 5.62p 5.80p 1290643
25/07/2019 6.65p 6.97p 5.82p 6.00p 1745005
24/07/2019 6.25p 6.50p 6.09p 6.40p 1191949
23/07/2019 6.50p 6.51p 5.93p 6.20p 2068388
22/07/2019 6.20p 7.20p 6.18p 6.55p 3166167
19/07/2019 6.55p 6.55p 6.07p 6.20p 1108781
18/07/2019 6.35p 6.50p 6.16p 6.45p 432020
17/07/2019 6.45p 6.90p 6.27p 6.35p 1729905
16/07/2019 6.15p 6.90p 6.02p 6.50p 3016777
15/07/2019 5.90p 6.67p 5.63p 6.20p 2484015
12/07/2019 5.50p 6.76p 5.50p 5.85p 5994633
11/07/2019 5.35p 5.57p 5.07p 5.30p 1163479
10/07/2019 5.25p 5.88p 5.07p 5.35p 2179039
09/07/2019 5.60p 5.64p 5.00p 5.20p 490870
08/07/2019 5.35p 5.61p 5.15p 5.60p 2596774
05/07/2019 5.15p 6.05p 4.90p 5.35p 3465072
04/07/2019 6.15p 7.30p 5.00p 5.20p 12431370
03/07/2019 6.75p 8.00p 5.88p 5.95p 21784496
02/07/2019 3.30p 7.40p 3.30p 6.35p 29982268
01/07/2019 2.83p 3.90p 2.75p 3.40p 12777984
28/06/2019 2.80p 3.00p 2.76p 2.85p 1668877
27/06/2019 2.75p 2.90p 2.59p 2.80p 555899
26/06/2019 2.80p 3.14p 2.59p 2.75p 2241854
25/06/2019 2.40p 2.96p 2.40p 2.90p 1388327
24/06/2019 2.45p 2.60p 2.40p 2.50p 124166
21/06/2019 2.55p 2.60p 2.25p 2.45p 761928
20/06/2019 2.60p 2.62p 2.54p 2.55p 380942
19/06/2019 2.55p 2.62p 2.50p 2.60p 374839
18/06/2019 2.75p 2.75p 2.50p 2.55p 618315
17/06/2019 2.90p 2.98p 2.67p 2.75p 333488
14/06/2019 3.00p 3.04p 2.80p 2.90p 431463
13/06/2019 3.10p 3.17p 3.03p 3.10p 704540
12/06/2019 3.05p 3.25p 3.03p 3.10p 507337
11/06/2019 2.70p 3.30p 2.70p 3.15p 3324140
10/06/2019 2.75p 2.93p 2.62p 2.70p 57670
07/06/2019 2.75p 2.93p 2.62p 2.75p 22200
06/06/2019 2.70p 2.95p 2.51p 2.75p 244224
05/06/2019 2.70p 2.93p 2.70p 2.70p 411681
04/06/2019 2.80p 3.00p 2.63p 2.70p 628678
03/06/2019 2.75p 2.87p 2.55p 2.80p 279162
31/05/2019 2.75p 2.87p 2.75p 2.75p 14091
30/05/2019 2.75p 2.87p 2.55p 2.75p 16000
29/05/2019 2.75p 3.00p 2.75p 2.75p 115608
28/05/2019 2.75p 2.75p 2.51p 2.75p 18000
24/05/2019 2.65p 2.93p 2.53p 2.75p 306438

*Close Price adjusted for both dividends and splits