Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
09/12/2020 0.46p 0.48p 0.46p 0.47p 49668168
08/12/2020 0.46p 0.46p 0.44p 0.46p 39748064
07/12/2020 0.46p 0.47p 0.44p 0.46p 51930296
04/12/2020 0.46p 0.47p 0.45p 0.46p 26931304
03/12/2020 0.47p 0.49p 0.45p 0.46p 22097248
02/12/2020 0.52p 0.53p 0.46p 0.47p 63556280
01/12/2020 0.50p 0.52p 0.49p 0.49p 44627176
30/11/2020 0.51p 0.54p 0.47p 0.52p 67572936
27/11/2020 0.49p 0.52p 0.47p 0.51p 106951808
26/11/2020 0.46p 0.52p 0.46p 0.49p 178030640
25/11/2020 0.49p 0.50p 0.46p 0.50p 88911920
24/11/2020 0.44p 0.50p 0.44p 0.48p 302233760
23/11/2020 0.44p 0.45p 0.44p 0.44p 5480843
20/11/2020 0.45p 0.45p 0.42p 0.44p 75106968
19/11/2020 0.46p 0.48p 0.45p 0.45p 8275245
18/11/2020 0.47p 0.47p 0.45p 0.46p 18347692
17/11/2020 0.48p 0.48p 0.44p 0.47p 63687872
16/11/2020 0.48p 0.50p 0.46p 0.48p 167802848
13/11/2020 0.58p 0.65p 0.58p 0.63p 16889950
12/11/2020 0.63p 0.63p 0.57p 0.58p 9939001
10/11/2020 0.70p 0.70p 0.55p 0.58p 31015720
09/11/2020 0.72p 0.74p 0.66p 0.70p 11462678
06/11/2020 0.68p 0.73p 0.65p 0.72p 8335822
05/11/2020 0.73p 0.75p 0.66p 0.68p 8883652
04/11/2020 0.73p 0.75p 0.67p 0.73p 6526750
03/11/2020 0.68p 0.79p 0.66p 0.73p 13090458
02/11/2020 0.53p 0.70p 0.53p 0.68p 32693224
30/10/2020 0.58p 0.58p 0.53p 0.53p 2114581
29/10/2020 0.53p 0.58p 0.53p 0.58p 9026962
28/10/2020 0.58p 0.59p 0.53p 0.53p 9129461
27/10/2020 0.60p 0.60p 0.56p 0.58p 8256769
26/10/2020 0.63p 0.68p 0.58p 0.60p 7216228
23/10/2020 0.63p 0.64p 0.57p 0.63p 6626257
22/10/2020 0.65p 0.65p 0.63p 0.63p 3980
21/10/2020 0.63p 0.63p 0.58p 0.63p 8366695
20/10/2020 0.63p 0.63p 0.60p 0.63p 725465
19/10/2020 0.63p 0.64p 0.60p 0.63p 8127329
16/10/2020 0.63p 0.65p 0.61p 0.63p 9643205
15/10/2020 0.68p 0.68p 0.63p 0.63p 2147342
14/10/2020 0.68p 0.69p 0.63p 0.68p 10322482
13/10/2020 0.60p 0.69p 0.57p 0.68p 16980364
12/10/2020 0.53p 0.65p 0.53p 0.60p 19675408
09/10/2020 0.58p 0.58p 0.53p 0.54p 6282023
08/10/2020 0.58p 0.58p 0.53p 0.58p 739084
07/10/2020 0.58p 0.58p 0.53p 0.58p 2982272
06/10/2020 0.55p 0.59p 0.54p 0.58p 1798595
05/10/2020 0.53p 0.58p 0.53p 0.55p 4068611
02/10/2020 0.60p 0.61p 0.53p 0.53p 12126840
01/10/2020 0.53p 0.61p 0.53p 0.60p 16124418
30/09/2020 0.58p 0.58p 0.53p 0.58p 2186388
29/09/2020 0.55p 0.58p 0.53p 0.58p 5267327
28/09/2020 0.55p 0.58p 0.50p 0.55p 5365548
25/09/2020 0.53p 0.57p 0.50p 0.55p 12722919
24/09/2020 0.63p 0.63p 0.51p 0.53p 41924420
23/09/2020 0.58p 0.58p 0.53p 0.58p 11775377
22/09/2020 0.60p 0.61p 0.55p 0.58p 17286886
21/09/2020 0.68p 0.68p 0.56p 0.60p 27503788
18/09/2020 0.68p 0.70p 0.63p 0.68p 24577240
17/09/2020 0.73p 0.73p 0.67p 0.68p 9859977
16/09/2020 0.93p 0.93p 0.70p 0.73p 35535840
15/09/2020 0.78p 0.80p 0.75p 0.80p 12272250
14/09/2020 0.78p 0.78p 0.75p 0.78p 5102682
11/09/2020 0.80p 0.80p 0.76p 0.78p 4875097
10/09/2020 0.80p 0.84p 0.75p 0.80p 11300142
09/09/2020 0.75p 0.80p 0.70p 0.80p 15366842
08/09/2020 0.80p 0.80p 0.72p 0.75p 6645504
07/09/2020 0.83p 0.84p 0.76p 0.78p 14921574
04/09/2020 0.83p 0.85p 0.80p 0.83p 2566500
03/09/2020 0.83p 0.83p 0.80p 0.83p 1606792
02/09/2020 0.83p 0.85p 0.77p 0.83p 6594245
01/09/2020 0.83p 0.85p 0.80p 0.83p 9128756
28/08/2020 0.85p 0.90p 0.82p 0.85p 10131767
27/08/2020 0.85p 0.92p 0.83p 0.85p 19284236
26/08/2020 0.83p 1.04p 0.77p 0.85p 64892556
25/08/2020 0.85p 0.90p 0.81p 0.83p 11055930
24/08/2020 0.88p 0.90p 0.83p 0.83p 18036224
21/08/2020 0.80p 0.94p 0.80p 0.88p 31284256
20/08/2020 0.83p 0.85p 0.75p 0.80p 29623712
19/08/2020 0.88p 0.88p 0.76p 0.85p 45609556
18/08/2020 0.95p 1.11p 0.85p 0.88p 197388883
17/08/2020 0.83p 0.88p 0.75p 0.80p 25257812
14/08/2020 0.88p 0.90p 0.82p 0.83p 18143152
13/08/2020 0.93p 1.00p 0.85p 0.88p 27915784
12/08/2020 0.78p 1.10p 0.77p 0.93p 98768728
11/08/2020 0.75p 0.89p 0.72p 0.78p 28587100
10/08/2020 0.75p 0.78p 0.66p 0.75p 13509413
07/08/2020 0.68p 0.78p 0.60p 0.75p 9336161
06/08/2020 0.68p 0.70p 0.66p 0.68p 7158338
05/08/2020 0.70p 0.75p 0.67p 0.68p 10487348
04/08/2020 0.70p 0.72p 0.66p 0.70p 7507441
03/08/2020 0.65p 0.80p 0.65p 0.70p 14739801
31/07/2020 0.68p 0.69p 0.60p 0.65p 13667959
30/07/2020 0.65p 0.73p 0.61p 0.68p 17753504
29/07/2020 0.65p 0.68p 0.63p 0.65p 10423816
28/07/2020 0.65p 0.69p 0.63p 0.63p 19215048
27/07/2020 0.75p 0.75p 0.63p 0.65p 10843226
24/07/2020 0.70p 0.80p 0.59p 0.73p 36895304
23/07/2020 0.68p 0.70p 0.63p 0.70p 22562376
22/07/2020 0.73p 0.73p 0.67p 0.70p 14494834
21/07/2020 0.75p 0.80p 0.67p 0.73p 49211164
20/07/2020 0.73p 0.78p 0.60p 0.75p 122511600
17/07/2020 0.65p 0.75p 0.65p 0.73p 24266068
16/07/2020 0.68p 0.77p 0.66p 0.68p 31252078
15/07/2020 0.63p 0.90p 0.56p 0.70p 95041976
14/07/2020 0.80p 0.80p 0.61p 0.63p 49608707
13/07/2020 0.80p 0.95p 0.70p 0.75p 89567208
10/07/2020 0.75p 1.40p 0.71p 0.98p 395185344
09/07/2020 0.57p 0.74p 0.52p 0.73p 139603525
08/07/2020 0.64p 0.64p 0.55p 0.58p 83194158
07/07/2020 0.49p 0.70p 0.45p 0.62p 202684758
06/07/2020 0.43p 0.55p 0.43p 0.49p 146051808
03/07/2020 0.45p 0.50p 0.40p 0.45p 91020139
02/07/2020 0.58p 0.79p 0.42p 0.43p 216652304
01/07/2020 0.63p 0.65p 0.50p 0.58p 12305615
30/06/2020 0.78p 0.79p 0.60p 0.63p 11305457
29/06/2020 0.73p 0.87p 0.72p 0.78p 9431548
26/06/2020 0.83p 0.83p 0.67p 0.73p 10221873
25/06/2020 0.85p 0.93p 0.81p 0.83p 7116540
24/06/2020 0.88p 1.06p 0.74p 0.85p 19223996
23/06/2020 1.03p 1.18p 0.70p 0.88p 44380944
22/06/2020 1.95p 2.30p 1.00p 1.08p 152999056
19/06/2020 0.48p 1.78p 0.46p 1.53p 305482368
18/06/2020 0.45p 0.43p 0.43p 0.43p 0
17/06/2020 0.45p 0.49p 0.38p 0.43p 19356200
16/06/2020 0.63p 0.64p 0.56p 0.60p 812304

*Close Price adjusted for both dividends and splits