Tower Resources (TRP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tower Resources

Date Open High Low Close* Volume
20/12/2024 0.03p 0.04p 0.03p 0.04p 620029632
19/12/2024 0.03p 0.04p 0.03p 0.03p 450337728
18/12/2024 0.03p 0.04p 0.03p 0.03p 1425328640
17/12/2024 0.03p 0.03p 0.03p 0.03p 585942720
16/12/2024 0.03p 0.03p 0.03p 0.03p 991783296
13/12/2024 0.03p 0.03p 0.03p 0.03p 481241760
12/12/2024 0.03p 0.03p 0.03p 0.03p 463891648
11/12/2024 0.03p 0.03p 0.02p 0.03p 707950656
10/12/2024 0.03p 0.03p 0.03p 0.03p 432523040
09/12/2024 0.03p 0.03p 0.03p 0.03p 544946240
06/12/2024 0.03p 0.03p 0.03p 0.03p 367817472
05/12/2024 0.03p 0.03p 0.03p 0.03p 377345504
04/12/2024 0.03p 0.03p 0.03p 0.03p 425447424
03/12/2024 0.03p 0.03p 0.03p 0.03p 357945504
02/12/2024 0.03p 0.03p 0.03p 0.03p 452081344
29/11/2024 0.03p 0.03p 0.03p 0.03p 711023104
28/11/2024 0.03p 0.03p 0.03p 0.03p 616036352
27/11/2024 0.03p 0.03p 0.03p 0.03p 576577920
26/11/2024 0.03p 0.03p 0.03p 0.03p 525875968
25/11/2024 0.03p 0.03p 0.03p 0.03p 552299072
22/11/2024 0.03p 0.03p 0.03p 0.03p 228672560
21/11/2024 0.03p 0.03p 0.03p 0.03p 429487552
20/11/2024 0.03p 0.03p 0.03p 0.03p 293961344
19/11/2024 0.03p 0.03p 0.03p 0.03p 931657280
18/11/2024 0.03p 0.03p 0.03p 0.03p 776952256
15/11/2024 0.03p 0.03p 0.03p 0.03p 1024832960
14/11/2024 0.03p 0.03p 0.03p 0.03p 916571328
13/11/2024 0.03p 0.03p 0.03p 0.03p 197216736
12/11/2024 0.03p 0.03p 0.03p 0.03p 307509312
11/11/2024 0.03p 0.03p 0.03p 0.03p 946984192
08/11/2024 0.03p 0.03p 0.03p 0.03p 381497344
07/11/2024 0.03p 0.03p 0.03p 0.03p 715326784
06/11/2024 0.03p 0.03p 0.03p 0.03p 313489184
05/11/2024 0.03p 0.03p 0.03p 0.03p 820555776
04/11/2024 0.03p 0.03p 0.03p 0.03p 274713984
01/11/2024 0.03p 0.03p 0.03p 0.03p 523209440
31/10/2024 0.03p 0.03p 0.03p 0.03p 544410560
30/10/2024 0.03p 0.03p 0.03p 0.03p 925530496
29/10/2024 0.03p 0.03p 0.03p 0.03p 570142016
28/10/2024 0.03p 0.03p 0.03p 0.03p 703852032
25/10/2024 0.03p 0.03p 0.03p 0.03p 510323264
24/10/2024 0.03p 0.03p 0.03p 0.03p 678975744
23/10/2024 0.03p 0.03p 0.03p 0.03p 799944256
22/10/2024 0.03p 0.03p 0.03p 0.03p 1498849024
21/10/2024 0.03p 0.03p 0.03p 0.03p 650570368
18/10/2024 0.03p 0.03p 0.03p 0.03p 564775168
17/10/2024 0.03p 0.03p 0.03p 0.03p 837954240
16/10/2024 0.03p 0.03p 0.03p 0.03p 2567831808
15/10/2024 0.04p 0.04p 0.03p 0.04p 327505984
14/10/2024 0.04p 0.04p 0.04p 0.04p 416269760
11/10/2024 0.04p 0.04p 0.04p 0.04p 702235456
10/10/2024 0.04p 0.04p 0.04p 0.04p 473356096
09/10/2024 0.04p 0.04p 0.04p 0.04p 480163538
08/10/2024 0.04p 0.04p 0.04p 0.04p 1638882176
07/10/2024 0.03p 0.04p 0.03p 0.04p 812663744
04/10/2024 0.04p 0.04p 0.03p 0.03p 709031488
03/10/2024 0.04p 0.04p 0.03p 0.04p 1011780096
02/10/2024 0.03p 0.04p 0.03p 0.04p 2770205440
01/10/2024 0.05p 0.05p 0.03p 0.03p 5506914304
30/09/2024 0.01p 0.05p 0.01p 0.05p 9539461120
27/09/2024 0.01p 0.01p 0.01p 0.01p 52592964
26/09/2024 0.01p 0.01p 0.01p 0.01p 23908724
25/09/2024 0.01p 0.01p 0.01p 0.01p 11798848
24/09/2024 0.01p 0.01p 0.01p 0.01p 102264592
23/09/2024 0.01p 0.01p 0.01p 0.01p 28005266
20/09/2024 0.01p 0.02p 0.01p 0.01p 121171120
19/09/2024 0.01p 0.01p 0.01p 0.01p 11556115
18/09/2024 0.01p 0.01p 0.01p 0.01p 66699024
17/09/2024 0.01p 0.01p 0.01p 0.01p 9142091
16/09/2024 0.01p 0.01p 0.01p 0.01p 48120244
13/09/2024 0.01p 0.02p 0.01p 0.01p 30032668
12/09/2024 0.01p 0.02p 0.01p 0.01p 13658941
11/09/2024 0.01p 0.02p 0.01p 0.01p 73654192
10/09/2024 0.01p 0.02p 0.01p 0.01p 29847466
09/09/2024 0.01p 0.02p 0.01p 0.01p 49520480
06/09/2024 0.01p 0.01p 0.01p 0.01p 76756840
05/09/2024 0.01p 0.02p 0.01p 0.01p 37628960
04/09/2024 0.01p 0.02p 0.01p 0.01p 152295232
03/09/2024 0.01p 0.02p 0.01p 0.01p 43552940
02/09/2024 0.02p 0.02p 0.01p 0.01p 196537685
30/08/2024 0.02p 0.02p 0.02p 0.02p 49950264
29/08/2024 0.02p 0.02p 0.02p 0.02p 88306136
28/08/2024 0.02p 0.02p 0.01p 0.02p 123386976
27/08/2024 0.02p 0.02p 0.02p 0.02p 157642272
23/08/2024 0.02p 0.02p 0.02p 0.02p 102235705
22/08/2024 0.02p 0.02p 0.02p 0.02p 99474608
21/08/2024 0.02p 0.02p 0.02p 0.02p 101991088
20/08/2024 0.02p 0.02p 0.02p 0.02p 166121712
19/08/2024 0.01p 0.02p 0.01p 0.01p 411072096
16/08/2024 0.02p 0.02p 0.01p 0.01p 92321680
15/08/2024 0.02p 0.02p 0.01p 0.02p 98916208
14/08/2024 0.02p 0.02p 0.02p 0.02p 200701136
13/08/2024 0.02p 0.02p 0.02p 0.02p 377530208
12/08/2024 0.02p 0.02p 0.02p 0.02p 615833472
09/08/2024 0.02p 0.02p 0.01p 0.02p 312545632
08/08/2024 0.02p 0.02p 0.01p 0.02p 534814976
07/08/2024 0.01p 0.02p 0.01p 0.02p 445704864
06/08/2024 0.01p 0.02p 0.01p 0.01p 369705536
05/08/2024 0.01p 0.01p 0.01p 0.01p 268226704
02/08/2024 0.01p 0.01p 0.01p 0.01p 201034992
01/08/2024 0.01p 0.01p 0.01p 0.01p 25019900
31/07/2024 0.01p 0.01p 0.01p 0.01p 66019744
30/07/2024 0.01p 0.01p 0.01p 0.01p 513179072
29/07/2024 0.01p 0.01p 0.01p 0.01p 616153536
26/07/2024 0.01p 0.01p 0.01p 0.01p 12879327
25/07/2024 0.01p 0.01p 0.01p 0.01p 106042272
24/07/2024 0.01p 0.01p 0.01p 0.01p 34304076
23/07/2024 0.01p 0.01p 0.01p 0.01p 32301776
22/07/2024 0.01p 0.01p 0.01p 0.01p 53915776
19/07/2024 0.01p 0.01p 0.01p 0.01p 59273440
18/07/2024 0.01p 0.01p 0.01p 0.01p 39905516
17/07/2024 0.01p 0.01p 0.01p 0.01p 113156024
16/07/2024 0.01p 0.01p 0.01p 0.01p 25483886
15/07/2024 0.01p 0.01p 0.01p 0.01p 54468936
12/07/2024 0.01p 0.01p 0.01p 0.01p 27862188
11/07/2024 0.01p 0.01p 0.01p 0.01p 58656632
10/07/2024 0.01p 0.01p 0.01p 0.01p 70895536
09/07/2024 0.01p 0.01p 0.01p 0.01p 14427909
08/07/2024 0.01p 0.01p 0.01p 0.01p 65497404
05/07/2024 0.01p 0.01p 0.01p 0.01p 5310352
04/07/2024 0.01p 0.01p 0.01p 0.01p 29134096
03/07/2024 0.01p 0.01p 0.01p 0.01p 191770496
02/07/2024 0.01p 0.01p 0.01p 0.01p 155815728
01/07/2024 0.01p 0.01p 0.01p 0.01p 66159848
28/06/2024 0.01p 0.01p 0.01p 0.01p 19205992
27/06/2024 0.01p 0.02p 0.01p 0.01p 76534680
26/06/2024 0.01p 0.01p 0.01p 0.01p 329866368
25/06/2024 0.01p 0.02p 0.01p 0.01p 297732864
24/06/2024 0.01p 0.01p 0.01p 0.01p 135783344
21/06/2024 0.01p 0.01p 0.01p 0.01p 99433352
20/06/2024 0.01p 0.01p 0.01p 0.01p 63917116
19/06/2024 0.01p 0.01p 0.01p 0.01p 207070736
18/06/2024 0.01p 0.01p 0.01p 0.01p 190000864
17/06/2024 0.01p 0.01p 0.01p 0.01p 305682112
14/06/2024 0.01p 0.01p 0.01p 0.01p 211610976
13/06/2024 0.01p 0.01p 0.01p 0.01p 438192320
12/06/2024 0.01p 0.01p 0.01p 0.01p 383214816
11/06/2024 0.01p 0.01p 0.01p 0.01p 455786304
10/06/2024 0.01p 0.01p 0.01p 0.01p 198876208
07/06/2024 0.01p 0.01p 0.01p 0.01p 512687200
06/06/2024 0.01p 0.01p 0.01p 0.01p 391459104
05/06/2024 0.01p 0.01p 0.01p 0.01p 253348560
04/06/2024 0.01p 0.01p 0.01p 0.01p 455336448
03/06/2024 0.02p 0.02p 0.01p 0.01p 677375744
31/05/2024 0.02p 0.02p 0.02p 0.02p 20365244
30/05/2024 0.02p 0.02p 0.02p 0.02p 106236680
29/05/2024 0.02p 0.02p 0.02p 0.02p 123650120
28/05/2024 0.02p 0.02p 0.02p 0.02p 310364576
24/05/2024 0.02p 0.02p 0.02p 0.02p 365280256
23/05/2024 0.02p 0.02p 0.01p 0.02p 939570432
22/05/2024 0.02p 0.02p 0.02p 0.02p 394149152
21/05/2024 0.02p 0.02p 0.02p 0.02p 184624080
20/05/2024 0.02p 0.02p 0.02p 0.02p 259998032
17/05/2024 0.02p 0.02p 0.02p 0.02p 91177048
16/05/2024 0.02p 0.02p 0.02p 0.02p 140948032
15/05/2024 0.02p 0.02p 0.02p 0.02p 171801712
14/05/2024 0.02p 0.02p 0.02p 0.02p 89235872
13/05/2024 0.02p 0.02p 0.02p 0.02p 93577584
10/05/2024 0.02p 0.02p 0.02p 0.02p 309723808
09/05/2024 0.02p 0.02p 0.02p 0.02p 120452768
08/05/2024 0.02p 0.02p 0.02p 0.02p 142187648
07/05/2024 0.02p 0.02p 0.02p 0.02p 232551024
03/05/2024 0.02p 0.02p 0.02p 0.02p 153494592
02/05/2024 0.02p 0.02p 0.02p 0.02p 86439128
01/05/2024 0.02p 0.02p 0.02p 0.02p 440341376
30/04/2024 0.02p 0.03p 0.02p 0.02p 1206551552
29/04/2024 0.02p 0.02p 0.02p 0.02p 393097536
26/04/2024 0.02p 0.02p 0.02p 0.02p 82329848
25/04/2024 0.02p 0.02p 0.02p 0.02p 142990064
24/04/2024 0.02p 0.02p 0.02p 0.02p 468591680
23/04/2024 0.02p 0.02p 0.02p 0.02p 832313024
22/04/2024 0.02p 0.02p 0.02p 0.02p 106611312
19/04/2024 0.02p 0.02p 0.02p 0.02p 37025016
18/04/2024 0.02p 0.02p 0.02p 0.02p 149490432
17/04/2024 0.02p 0.02p 0.02p 0.02p 53497964
16/04/2024 0.02p 0.02p 0.02p 0.02p 178267296
15/04/2024 0.02p 0.02p 0.02p 0.02p 356556832
12/04/2024 0.02p 0.02p 0.02p 0.02p 240760672
11/04/2024 0.02p 0.02p 0.02p 0.02p 147707552
10/04/2024 0.02p 0.02p 0.02p 0.02p 133770736
09/04/2024 0.02p 0.02p 0.02p 0.02p 382845056
08/04/2024 0.02p 0.02p 0.02p 0.02p 261190944
05/04/2024 0.02p 0.02p 0.02p 0.02p 159637024
04/04/2024 0.02p 0.02p 0.02p 0.02p 48928632
03/04/2024 0.02p 0.02p 0.02p 0.02p 93849808
02/04/2024 0.02p 0.02p 0.02p 0.02p 86697416
28/03/2024 0.02p 0.02p 0.02p 0.02p 424591936
27/03/2024 0.02p 0.02p 0.02p 0.02p 186601312
26/03/2024 0.02p 0.02p 0.02p 0.02p 119974008
25/03/2024 0.02p 0.02p 0.02p 0.02p 67691952
22/03/2024 0.02p 0.02p 0.02p 0.02p 121739208
21/03/2024 0.02p 0.02p 0.02p 0.02p 347164928
20/03/2024 0.02p 0.02p 0.02p 0.02p 290928512
19/03/2024 0.02p 0.02p 0.02p 0.02p 353110176
18/03/2024 0.02p 0.02p 0.02p 0.02p 631990336
15/03/2024 0.02p 0.02p 0.02p 0.02p 253906944
14/03/2024 0.02p 0.02p 0.02p 0.02p 348997376
13/03/2024 0.02p 0.02p 0.02p 0.02p 86323944
12/03/2024 0.02p 0.02p 0.02p 0.02p 63838980
11/03/2024 0.02p 0.02p 0.02p 0.02p 371741120

*Close Price adjusted for both dividends and splits