Tomco Energy (TOM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
21/12/2018 2.25p 2.38p 2.06p 2.25p 59758
20/12/2018 2.25p 2.30p 2.25p 2.25p 111000
19/12/2018 2.25p 2.30p 2.25p 2.25p 36956
18/12/2018 2.25p 2.25p 2.05p 2.25p 1509009
17/12/2018 2.25p 2.44p 2.17p 2.25p 633344
14/12/2018 3.50p 3.50p 2.11p 2.25p 3680807
13/12/2018 3.50p 3.76p 3.20p 3.50p 130000
12/12/2018 3.50p 3.90p 3.33p 3.50p 678218
11/12/2018 3.50p 3.70p 3.36p 3.50p 202644
10/12/2018 3.50p 3.78p 3.33p 3.50p 144549
07/12/2018 3.50p 3.90p 3.21p 3.50p 271340
06/12/2018 3.90p 3.90p 3.50p 3.50p 563979
05/12/2018 3.90p 4.15p 3.71p 3.90p 246126
04/12/2018 4.00p 4.00p 3.70p 3.90p 67200
03/12/2018 5.00p 5.14p 3.91p 4.05p 386836
30/11/2018 3.50p 4.98p 3.50p 4.50p 945758
29/11/2018 3.50p 3.60p 3.50p 3.50p 60845
28/11/2018 3.75p 3.75p 3.06p 3.50p 567794
27/11/2018 4.00p 4.24p 3.31p 3.75p 747007
26/11/2018 4.50p 4.50p 3.50p 4.00p 416631
23/11/2018 4.25p 4.78p 3.85p 4.50p 347761
22/11/2018 4.63p 4.95p 4.33p 4.50p 583773
21/11/2018 4.75p 5.37p 4.75p 4.88p 532897
20/11/2018 5.35p 5.55p 4.15p 5.00p 1050559
19/11/2018 4.75p 6.63p 4.25p 5.35p 2438018
16/11/2018 6.50p 5.50p 5.50p 5.50p 0
15/11/2018 6.50p 6.62p 5.20p 5.50p 966318
14/11/2018 4.50p 6.65p 4.50p 6.50p 2081110
13/11/2018 4.50p 5.45p 4.48p 4.50p 1894192
12/11/2018 3.75p 4.89p 3.13p 4.50p 4325813
09/11/2018 8.00p 8.38p 3.94p 4.25p 5283303
08/11/2018 8.63p 8.64p 7.65p 8.00p 758015
07/11/2018 8.38p 8.67p 8.08p 8.63p 492299
06/11/2018 8.00p 8.73p 7.86p 8.38p 1195959
05/11/2018 9.00p 9.40p 7.75p 7.88p 2943968
02/11/2018 11.25p 11.33p 9.52p 10.00p 617174
01/11/2018 12.25p 13.78p 9.61p 11.25p 1717979
31/10/2018 12.75p 13.35p 11.22p 12.25p 1062306
30/10/2018 10.00p 14.48p 9.81p 12.75p 2004074
29/10/2018 7.50p 12.33p 7.27p 11.10p 3032765
26/10/2018 7.50p 7.93p 7.50p 7.50p 122180
25/10/2018 7.75p 7.75p 7.50p 7.50p 26
24/10/2018 7.50p 7.75p 6.51p 7.50p 384379
23/10/2018 7.88p 7.90p 7.26p 7.50p 57360
22/10/2018 7.88p 8.17p 7.52p 7.88p 271030
19/10/2018 8.00p 8.20p 7.67p 7.88p 169796
18/10/2018 8.50p 8.83p 7.55p 8.00p 326610
17/10/2018 8.25p 8.83p 7.88p 8.50p 388115
16/10/2018 6.75p 8.06p 6.75p 7.88p 178637
15/10/2018 7.50p 7.87p 6.15p 6.75p 613077
12/10/2018 8.75p 9.13p 7.07p 7.50p 775103
11/10/2018 8.50p 9.00p 6.10p 8.75p 1091787
10/10/2018 9.50p 10.60p 8.58p 9.25p 897298
09/10/2018 7.75p 10.40p 7.75p 9.50p 1805591
08/10/2018 7.50p 8.65p 7.17p 8.00p 849174
05/10/2018 7.00p 7.70p 6.16p 7.38p 465253
04/10/2018 6.65p 6.65p 6.05p 6.50p 92316
03/10/2018 6.35p 6.70p 6.00p 6.35p 401816
02/10/2018 6.00p 6.89p 6.00p 6.25p 198891
01/10/2018 6.50p 7.13p 6.09p 6.75p 961876
28/09/2018 5.50p 6.44p 5.10p 6.00p 1233126
27/09/2018 5.20p 5.35p 4.85p 5.15p 86568
26/09/2018 5.45p 5.45p 5.05p 5.05p 227381
25/09/2018 4.50p 5.74p 4.50p 5.15p 1049568
24/09/2018 5.00p 5.59p 4.58p 5.25p 814687
21/09/2018 5.15p 5.34p 4.84p 4.93p 238117
20/09/2018 5.38p 5.38p 4.89p 5.00p 163239
19/09/2018 5.20p 5.67p 4.76p 5.25p 671054
18/09/2018 5.00p 5.64p 4.76p 4.83p 289367
17/09/2018 5.09p 5.40p 5.00p 5.00p 125000
14/09/2018 4.63p 5.48p 4.63p 5.00p 68657
13/09/2018 4.61p 5.24p 4.61p 5.00p 449166
12/09/2018 5.18p 5.25p 4.61p 5.25p 114255
11/09/2018 4.58p 5.25p 4.58p 5.25p 58718
10/09/2018 5.25p 5.33p 4.80p 5.10p 313823
07/09/2018 4.60p 5.50p 4.52p 5.10p 744034
06/09/2018 5.00p 5.08p 4.60p 5.00p 303283
05/09/2018 4.65p 4.90p 4.55p 4.75p 393655
04/09/2018 5.10p 5.10p 5.05p 5.05p 100000
03/09/2018 5.00p 5.15p 4.57p 5.00p 232768
31/08/2018 4.65p 4.75p 4.57p 4.75p 62458
30/08/2018 4.61p 5.00p 4.51p 4.75p 460167
29/08/2018 4.80p 5.40p 4.61p 5.00p 106019
28/08/2018 5.00p 5.33p 5.00p 5.33p 75583
24/08/2018 5.89p 5.94p 5.16p 5.50p 272925
23/08/2018 5.75p 6.27p 5.07p 5.75p 547933
22/08/2018 5.32p 5.32p 4.88p 5.00p 9567
21/08/2018 5.35p 5.35p 4.88p 5.00p 31960
20/08/2018 4.88p 5.00p 4.88p 5.00p 16930
17/08/2018 4.57p 5.55p 4.57p 5.25p 9578
16/08/2018 4.86p 5.38p 4.86p 5.15p 199884
15/08/2018 5.00p 5.33p 4.85p 5.28p 130066
14/08/2018 5.80p 6.33p 5.33p 5.75p 140354
13/08/2018 5.50p 5.95p 5.15p 5.75p 512065
10/08/2018 5.00p 5.00p 4.80p 4.85p 290636
09/08/2018 4.55p 4.75p 4.55p 4.75p 135102

*Close Price adjusted for both dividends and splits