Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
23/05/2019 2.65p 2.76p 2.52p 2.65p 267316
22/05/2019 2.65p 2.74p 2.53p 2.65p 2231
21/05/2019 2.60p 2.68p 2.52p 2.65p 598493
20/05/2019 2.60p 2.70p 2.50p 2.60p 182708
17/05/2019 2.65p 2.80p 2.50p 2.60p 1110385
16/05/2019 2.55p 2.70p 2.45p 2.65p 1363537
15/05/2019 2.55p 2.55p 2.41p 2.55p 77517
14/05/2019 2.55p 2.55p 2.41p 2.55p 468
13/05/2019 2.55p 2.68p 2.46p 2.55p 314781
10/05/2019 2.30p 2.67p 2.30p 2.55p 1806398
09/05/2019 2.40p 2.40p 2.20p 2.30p 923791
08/05/2019 2.25p 2.64p 2.25p 2.40p 2546658
07/05/2019 2.50p 2.70p 2.40p 2.70p 334752
03/05/2019 2.65p 2.74p 2.42p 2.50p 561683
02/05/2019 2.45p 2.60p 2.16p 2.55p 1960685
01/05/2019 2.45p 2.55p 2.30p 2.45p 767587
30/04/2019 2.50p 2.60p 2.21p 2.45p 1691992
29/04/2019 2.65p 2.65p 2.00p 2.40p 842330
26/04/2019 2.75p 2.75p 2.45p 2.60p 634200
25/04/2019 2.75p 2.95p 2.60p 2.75p 436545
24/04/2019 3.00p 3.00p 2.63p 2.75p 603819
23/04/2019 2.90p 3.00p 2.56p 3.00p 1197752
18/04/2019 3.00p 3.10p 2.76p 2.90p 669510
17/04/2019 3.05p 3.05p 2.95p 3.00p 100485
16/04/2019 2.95p 3.13p 2.80p 3.05p 1715078
15/04/2019 3.00p 3.20p 2.81p 2.95p 1822970
12/04/2019 3.25p 3.25p 2.90p 3.00p 788727
11/04/2019 2.90p 3.15p 2.76p 3.15p 479187
10/04/2019 2.85p 2.98p 2.51p 2.90p 453416
09/04/2019 2.80p 3.30p 2.80p 2.85p 1398482
08/04/2019 2.40p 3.09p 2.40p 2.80p 2322436
05/04/2019 2.50p 2.58p 2.34p 2.40p 221987
04/04/2019 2.50p 2.52p 2.35p 2.50p 154358
03/04/2019 2.55p 2.59p 2.40p 2.50p 676618
02/04/2019 2.55p 2.62p 2.41p 2.55p 116707
01/04/2019 2.55p 2.64p 2.35p 2.55p 810729
29/03/2019 2.50p 2.68p 2.45p 2.55p 444814
28/03/2019 2.45p 2.56p 2.35p 2.40p 386943
27/03/2019 2.65p 2.65p 2.35p 2.45p 386080
26/03/2019 2.60p 2.68p 2.57p 2.65p 878973
25/03/2019 2.75p 2.86p 2.55p 2.60p 1484835
22/03/2019 2.75p 2.87p 2.75p 2.75p 387321
21/03/2019 3.05p 3.05p 2.55p 2.75p 1210971
20/03/2019 3.00p 3.18p 2.60p 2.70p 2278137
19/03/2019 3.25p 4.24p 3.00p 3.35p 1581584
18/03/2019 3.65p 4.96p 3.20p 3.25p 3010168
15/03/2019 2.75p 3.90p 2.69p 3.40p 1216361
14/03/2019 2.75p 2.96p 2.50p 2.75p 467691
13/03/2019 2.75p 2.76p 2.58p 2.75p 302082
12/03/2019 2.95p 3.00p 2.50p 2.75p 624036
11/03/2019 2.40p 3.10p 2.28p 2.85p 2729974
08/03/2019 2.40p 2.40p 2.40p 2.40p 377742
07/03/2019 2.35p 2.50p 2.16p 2.40p 693551
06/03/2019 2.35p 2.48p 2.16p 2.35p 633842
05/03/2019 2.35p 2.65p 2.35p 2.35p 694842
04/03/2019 2.35p 2.40p 2.30p 2.35p 200000
01/03/2019 2.35p 2.41p 2.12p 2.35p 168046
28/02/2019 2.35p 2.41p 2.19p 2.35p 238978
27/02/2019 2.35p 2.47p 2.35p 2.35p 485365
26/02/2019 2.20p 2.47p 2.16p 2.35p 375242
25/02/2019 2.15p 2.30p 2.15p 2.20p 163447
22/02/2019 2.30p 2.36p 2.15p 2.15p 40000
21/02/2019 2.25p 2.36p 2.01p 2.30p 703030
20/02/2019 2.10p 2.25p 2.10p 2.25p 221208
19/02/2019 2.35p 2.43p 2.10p 2.10p 265153
18/02/2019 2.35p 2.61p 2.35p 2.35p 2010
15/02/2019 2.35p 2.35p 2.16p 2.35p 100000
14/02/2019 2.40p 2.63p 2.35p 2.35p 54961
13/02/2019 2.45p 2.63p 2.22p 2.40p 6383
12/02/2019 2.40p 2.66p 2.22p 2.40p 92894
11/02/2019 2.35p 2.66p 2.35p 2.40p 487454
08/02/2019 2.35p 2.55p 2.35p 2.35p 24673
07/02/2019 2.35p 2.35p 2.05p 2.35p 1400
06/02/2019 2.35p 2.55p 2.25p 2.35p 183580
05/02/2019 2.35p 2.35p 2.35p 2.35p 0
04/02/2019 2.35p 2.73p 2.31p 2.35p 597177
01/02/2019 2.45p 2.67p 2.35p 2.35p 20119
31/01/2019 2.20p 2.67p 2.08p 2.45p 922801
30/01/2019 2.00p 2.20p 1.85p 2.10p 756469
29/01/2019 2.40p 2.40p 1.82p 2.00p 2406612
28/01/2019 2.70p 2.70p 2.41p 2.70p 687164
25/01/2019 2.65p 2.70p 2.32p 2.70p 930806
24/01/2019 2.65p 2.65p 2.31p 2.65p 480769
23/01/2019 2.70p 2.88p 2.46p 2.65p 603086
22/01/2019 2.70p 2.73p 2.50p 2.70p 509818
21/01/2019 2.50p 2.70p 2.42p 2.70p 309814
18/01/2019 2.35p 2.65p 2.35p 2.50p 938285
17/01/2019 2.35p 2.52p 2.26p 2.45p 113532
16/01/2019 2.35p 2.55p 2.35p 2.45p 694425
15/01/2019 2.45p 2.45p 2.25p 2.45p 566898
14/01/2019 2.55p 2.70p 2.30p 2.45p 1414650
11/01/2019 2.65p 2.66p 2.50p 2.55p 345157
10/01/2019 2.25p 2.72p 2.12p 2.65p 1898389
09/01/2019 2.50p 2.50p 2.08p 2.25p 732853
08/01/2019 2.50p 2.50p 2.06p 2.25p 1193639
07/01/2019 2.15p 2.50p 2.03p 2.50p 564142
04/01/2019 2.20p 2.20p 2.08p 2.10p 411981
03/01/2019 2.20p 2.35p 2.07p 2.20p 634337
02/01/2019 2.25p 2.49p 2.00p 2.20p 1552694
31/12/2018 2.25p 2.30p 2.25p 2.25p 222379
28/12/2018 2.25p 2.29p 2.25p 2.25p 13114
27/12/2018 2.25p 2.25p 2.25p 2.25p 50000
24/12/2018 2.25p 2.50p 2.20p 2.25p 250000

*Close Price adjusted for both dividends and splits