Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/02/2017 2.38p 2.38p 2.25p 2.38p 183877
06/02/2017 2.38p 2.38p 2.25p 2.38p 172213
03/02/2017 2.38p 2.38p 2.26p 2.38p 35561
02/02/2017 2.38p 2.38p 2.25p 2.38p 616078
01/02/2017 2.38p 2.39p 2.10p 2.38p 1309831
31/01/2017 2.38p 2.38p 2.28p 2.38p 1965
30/01/2017 2.38p 2.39p 2.28p 2.38p 64950
27/01/2017 2.38p 2.39p 2.28p 2.38p 120219
26/01/2017 2.25p 2.39p 2.25p 2.38p 1586995
25/01/2017 2.13p 2.30p 2.02p 2.25p 2415547
24/01/2017 2.63p 2.63p 2.01p 2.13p 2223188
23/01/2017 2.63p 2.65p 2.51p 2.63p 1133758
20/01/2017 2.63p 2.63p 2.55p 2.63p 44106
19/01/2017 2.88p 2.93p 2.36p 2.63p 856674
18/01/2017 2.13p 2.88p 2.13p 2.88p 3187487
17/01/2017 2.13p 2.13p 2.07p 2.13p 22128
16/01/2017 2.13p 2.22p 2.07p 2.13p 36880
13/01/2017 2.13p 2.22p 2.07p 2.13p 6805
12/01/2017 2.13p 2.13p 2.07p 2.13p 2680
11/01/2017 2.13p 2.13p 2.07p 2.13p 1043
10/01/2017 2.13p 2.13p 2.07p 2.13p 2
09/01/2017 2.13p 2.25p 2.04p 2.13p 102684
06/01/2017 2.13p 2.25p 2.04p 2.13p 12766
05/01/2017 2.13p 2.18p 2.04p 2.13p 79433
04/01/2017 2.13p 2.13p 2.04p 2.13p 1551
03/01/2017 2.13p 2.24p 2.04p 2.13p 638828
30/12/2016 2.13p 2.13p 2.01p 2.13p 947
29/12/2016 2.13p 2.24p 2.00p 2.13p 197869
28/12/2016 2.25p 2.25p 2.01p 2.13p 6056
23/12/2016 2.25p 2.25p 2.00p 2.25p 163951
22/12/2016 2.25p 2.25p 2.01p 2.25p 18208
21/12/2016 2.25p 2.25p 2.01p 2.25p 34476
20/12/2016 2.25p 2.25p 2.00p 2.13p 29474
19/12/2016 2.13p 2.25p 2.01p 2.13p 45468
16/12/2016 2.13p 2.13p 2.01p 2.13p 7703
15/12/2016 2.13p 2.25p 2.01p 2.13p 315491
14/12/2016 2.13p 2.25p 2.01p 2.13p 264000
13/12/2016 2.13p 2.13p 2.01p 2.13p 43501
12/12/2016 2.13p 2.25p 2.03p 2.13p 119108
09/12/2016 2.25p 2.25p 2.01p 2.13p 280
08/12/2016 2.13p 2.25p 2.01p 2.13p 10800
07/12/2016 2.25p 2.25p 2.05p 2.13p 61829
06/12/2016 2.13p 2.25p 2.13p 2.13p 23871
05/12/2016 2.13p 2.25p 2.10p 2.13p 152018
02/12/2016 2.13p 2.13p 2.02p 2.13p 259140
01/12/2016 2.25p 2.25p 2.02p 2.13p 397329
30/11/2016 2.38p 2.38p 2.05p 2.13p 394258
29/11/2016 2.38p 2.38p 2.26p 2.38p 1666
28/11/2016 2.38p 2.38p 2.26p 2.38p 11961
25/11/2016 2.38p 2.38p 2.26p 2.38p 19348
24/11/2016 2.38p 2.45p 2.26p 2.38p 3811
23/11/2016 2.38p 2.45p 2.26p 2.38p 14599
22/11/2016 2.38p 2.38p 2.26p 2.38p 309088
21/11/2016 2.38p 2.38p 2.26p 2.38p 2144
18/11/2016 2.38p 2.50p 2.26p 2.38p 176758
17/11/2016 2.38p 2.38p 2.26p 2.38p 15
16/11/2016 2.38p 2.38p 2.26p 2.38p 50052
15/11/2016 2.38p 2.38p 2.25p 2.38p 26224
14/11/2016 2.38p 2.38p 2.25p 2.38p 62681
11/11/2016 2.38p 2.38p 2.26p 2.38p 136
10/11/2016 2.38p 2.38p 2.25p 2.38p 115654
09/11/2016 2.38p 2.38p 2.26p 2.38p 4875
08/11/2016 2.38p 2.50p 2.29p 2.38p 43720
07/11/2016 2.38p 2.40p 2.31p 2.38p 271108
04/11/2016 2.38p 2.42p 2.33p 2.38p 1194
03/11/2016 2.38p 2.50p 2.25p 2.38p 159773
02/11/2016 2.38p 2.38p 2.31p 2.38p 126871
01/11/2016 2.38p 2.45p 2.31p 2.38p 1510499
31/10/2016 2.38p 2.50p 2.30p 2.38p 169833
28/10/2016 2.38p 2.50p 2.29p 2.38p 795828
27/10/2016 2.38p 2.38p 2.26p 2.38p 548972
26/10/2016 2.38p 2.38p 2.31p 2.38p 57427
25/10/2016 2.38p 2.38p 2.31p 2.38p 61115
24/10/2016 2.38p 2.38p 2.31p 2.38p 103063
21/10/2016 2.38p 2.47p 2.29p 2.38p 1449614
20/10/2016 2.38p 2.38p 2.29p 2.38p 92750
19/10/2016 2.38p 2.38p 2.29p 2.38p 158128
18/10/2016 2.38p 2.38p 2.29p 2.38p 208377
17/10/2016 2.38p 2.50p 2.35p 2.38p 17900
14/10/2016 2.38p 2.40p 2.26p 2.38p 422113
13/10/2016 2.38p 2.40p 2.35p 2.38p 36361
12/10/2016 2.38p 2.40p 2.30p 2.38p 118905
11/10/2016 2.50p 2.50p 2.29p 2.38p 611921
10/10/2016 2.63p 2.63p 2.25p 2.50p 874142
07/10/2016 2.63p 2.70p 2.50p 2.63p 171440
06/10/2016 2.63p 2.71p 2.54p 2.63p 508790
05/10/2016 2.50p 2.69p 2.35p 2.63p 588336
04/10/2016 2.88p 2.88p 2.75p 2.88p 133662
03/10/2016 2.88p 2.90p 2.75p 2.88p 174774
30/09/2016 2.72p 2.72p 2.60p 2.72p 203114
29/09/2016 2.72p 2.72p 2.60p 2.72p 111893
28/09/2016 2.72p 2.72p 2.60p 2.72p 57359
27/09/2016 2.72p 2.72p 2.63p 2.72p 48620
26/09/2016 2.72p 2.72p 2.60p 2.72p 59175
23/09/2016 2.72p 2.74p 2.60p 2.72p 543176
22/09/2016 2.72p 2.84p 2.63p 2.72p 668302
21/09/2016 2.72p 2.74p 2.63p 2.72p 83504
20/09/2016 2.72p 2.74p 2.60p 2.72p 454184
19/09/2016 2.72p 2.84p 2.59p 2.72p 1158848
16/09/2016 2.72p 2.84p 2.62p 2.72p 1343704
15/09/2016 2.25p 2.83p 2.25p 2.72p 4884706
14/09/2016 2.36p 2.46p 2.25p 2.25p 1530555
13/09/2016 2.48p 2.48p 2.17p 2.36p 576081
12/09/2016 2.48p 2.50p 2.37p 2.48p 218905
09/09/2016 2.72p 2.84p 2.36p 2.48p 1724042
08/09/2016 2.25p 2.98p 2.25p 2.72p 5286646
07/09/2016 5.20p 5.20p 5.01p 5.20p 137038
06/09/2016 5.20p 5.30p 5.20p 5.20p 48590
05/09/2016 5.20p 5.39p 5.20p 5.20p 96914
02/09/2016 5.20p 5.30p 5.01p 5.20p 169733
01/09/2016 5.20p 5.20p 5.01p 5.20p 34237
31/08/2016 5.20p 5.20p 5.01p 5.20p 43305
30/08/2016 5.55p 5.66p 5.20p 5.20p 44734
26/08/2016 5.55p 5.55p 5.36p 5.55p 20533
25/08/2016 5.79p 5.84p 5.36p 5.55p 266482
24/08/2016 5.91p 5.91p 5.67p 5.79p 36588
23/08/2016 6.14p 6.14p 5.69p 5.91p 26941
22/08/2016 6.14p 6.37p 5.74p 6.14p 4968
19/08/2016 6.14p 6.38p 5.74p 6.14p 16237
18/08/2016 6.14p 6.29p 5.74p 6.14p 11286
17/08/2016 6.14p 6.29p 5.74p 6.14p 1983
16/08/2016 6.14p 6.14p 5.73p 6.14p 574
15/08/2016 6.14p 6.14p 5.73p 6.14p 77484
12/08/2016 6.14p 6.38p 5.77p 6.14p 73332
11/08/2016 6.14p 6.37p 5.77p 6.14p 11213
10/08/2016 6.14p 6.38p 5.73p 6.14p 86201
09/08/2016 6.14p 6.38p 5.86p 6.14p 48396
08/08/2016 6.14p 6.33p 5.83p 6.14p 14156
05/08/2016 6.14p 6.14p 5.82p 6.14p 8927
04/08/2016 6.14p 6.38p 5.73p 6.14p 85973
03/08/2016 5.91p 6.38p 5.91p 6.14p 69598
02/08/2016 6.26p 6.26p 5.72p 5.91p 55549
01/08/2016 6.26p 6.30p 5.96p 6.26p 11945
29/07/2016 6.26p 6.30p 5.96p 6.26p 2271
28/07/2016 6.26p 6.62p 5.94p 6.26p 92539
27/07/2016 6.14p 6.26p 5.93p 6.26p 40868
26/07/2016 6.14p 6.14p 6.14p 6.14p 0
25/07/2016 5.91p 6.40p 5.77p 6.14p 43976
22/07/2016 6.26p 6.26p 5.68p 5.91p 36462
21/07/2016 6.50p 6.50p 6.15p 6.26p 6594
20/07/2016 6.50p 6.50p 6.38p 6.50p 12885
19/07/2016 6.85p 6.85p 6.37p 6.50p 43472
18/07/2016 7.21p 7.21p 6.63p 6.85p 16216
15/07/2016 7.21p 7.21p 6.87p 7.21p 16635
14/07/2016 7.21p 7.21p 6.87p 7.21p 319
13/07/2016 7.21p 7.21p 6.87p 7.21p 111
12/07/2016 7.33p 7.52p 6.87p 7.21p 35967
11/07/2016 7.44p 7.47p 7.33p 7.33p 44046
08/07/2016 7.80p 7.80p 7.33p 7.44p 43081
07/07/2016 7.80p 7.85p 7.57p 7.80p 9014
06/07/2016 7.80p 7.85p 7.56p 7.80p 6753
05/07/2016 7.80p 7.80p 7.80p 7.80p 563
04/07/2016 7.80p 7.87p 7.56p 7.80p 6184
01/07/2016 7.80p 7.80p 7.56p 7.80p 19329
30/06/2016 7.80p 7.80p 7.56p 7.80p 3383
29/06/2016 7.80p 7.89p 7.57p 7.80p 30268
28/06/2016 7.80p 7.80p 7.57p 7.80p 1232
27/06/2016 7.80p 7.85p 7.57p 7.80p 2998
24/06/2016 7.80p 7.85p 7.57p 7.80p 5957
23/06/2016 7.80p 7.80p 7.70p 7.80p 181
22/06/2016 8.04p 8.20p 7.70p 7.80p 6628
21/06/2016 8.27p 8.27p 8.04p 8.04p 2321
20/06/2016 8.27p 8.27p 8.04p 8.27p 700
17/06/2016 8.27p 8.27p 8.22p 8.27p 3053
16/06/2016 8.27p 8.27p 8.22p 8.27p 25366
15/06/2016 8.27p 8.27p 8.22p 8.27p 475
14/06/2016 8.15p 8.37p 8.13p 8.27p 96624
13/06/2016 8.15p 8.22p 8.13p 8.15p 42511
10/06/2016 8.15p 8.22p 8.13p 8.15p 58074
09/06/2016 8.15p 8.51p 8.13p 8.15p 1807
08/06/2016 8.15p 8.18p 8.13p 8.15p 5113
07/06/2016 8.15p 8.18p 8.04p 8.15p 13803
06/06/2016 8.15p 8.18p 7.94p 8.15p 19783
03/06/2016 8.15p 8.22p 8.13p 8.15p 3428
02/06/2016 8.15p 8.15p 8.13p 8.15p 62
01/06/2016 8.15p 8.15p 8.13p 8.15p 6600
31/05/2016 8.15p 8.15p 8.13p 8.15p 13462
27/05/2016 8.15p 8.22p 8.15p 8.15p 1799
26/05/2016 8.39p 8.39p 8.04p 8.15p 69214
25/05/2016 8.39p 8.48p 8.36p 8.39p 35409
24/05/2016 8.51p 8.51p 8.36p 8.39p 8547
23/05/2016 8.51p 8.51p 8.34p 8.51p 10340
20/05/2016 8.51p 8.64p 8.37p 8.51p 1694
19/05/2016 8.51p 8.51p 8.37p 8.51p 1105
18/05/2016 8.51p 8.64p 8.37p 8.51p 6660
17/05/2016 8.39p 8.51p 8.36p 8.51p 5711
16/05/2016 8.27p 8.48p 8.27p 8.39p 84415
13/05/2016 8.27p 8.27p 8.22p 8.27p 12606
12/05/2016 8.27p 8.48p 8.22p 8.27p 111870
11/05/2016 8.27p 8.48p 8.22p 8.27p 6022
10/05/2016 8.27p 8.27p 8.22p 8.27p 11244
09/05/2016 8.27p 8.48p 8.22p 8.27p 14314
06/05/2016 8.27p 8.49p 8.21p 8.27p 19040
05/05/2016 8.27p 8.49p 8.21p 8.27p 7886
04/05/2016 8.98p 8.98p 8.18p 8.27p 123827
03/05/2016 8.98p 9.13p 8.79p 8.98p 117069
29/04/2016 8.98p 9.06p 8.79p 8.98p 17959
28/04/2016 8.86p 9.10p 8.52p 8.98p 10346
27/04/2016 9.33p 9.59p 8.58p 8.98p 31224
26/04/2016 10.16p 10.16p 9.08p 9.33p 20403

*Close Price adjusted for both dividends and splits