Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/09/2015 34.27p 38.99p 34.27p 34.27p 8678
28/09/2015 36.63p 36.63p 34.27p 34.27p 20971
25/09/2015 36.63p 38.99p 35.45p 36.63p 103688
24/09/2015 36.63p 37.81p 35.45p 36.63p 45909
23/09/2015 36.63p 36.87p 35.45p 36.63p 35818
22/09/2015 36.63p 37.10p 35.69p 36.63p 7266
21/09/2015 36.63p 37.58p 36.16p 36.63p 14789
18/09/2015 36.63p 38.29p 36.04p 36.63p 24766
17/09/2015 38.99p 39.23p 36.63p 36.63p 30101
16/09/2015 40.18p 45.37p 37.81p 38.99p 235143
15/09/2015 38.99p 39.70p 38.21p 38.99p 19157
14/09/2015 38.99p 39.70p 38.10p 38.99p 11279
11/09/2015 38.99p 38.99p 37.86p 38.99p 4424
10/09/2015 38.99p 38.99p 37.86p 38.99p 8116
09/09/2015 38.99p 38.99p 37.88p 38.99p 2806
08/09/2015 38.99p 38.99p 38.05p 38.99p 9838
07/09/2015 38.99p 39.44p 38.64p 38.99p 2935
04/09/2015 38.99p 39.49p 37.81p 38.99p 12400
03/09/2015 38.99p 40.15p 38.59p 38.99p 11633
02/09/2015 38.99p 39.58p 38.05p 38.99p 15684
01/09/2015 40.18p 40.18p 36.87p 38.99p 54219
28/08/2015 40.18p 40.18p 38.29p 40.18p 21147
27/08/2015 40.18p 40.18p 39.02p 40.18p 3317
26/08/2015 38.99p 40.18p 38.99p 40.18p 38202
25/08/2015 38.99p 39.82p 38.99p 38.99p 23874
24/08/2015 41.36p 41.59p 36.63p 38.99p 115473
21/08/2015 41.36p 42.49p 41.36p 41.36p 9839
20/08/2015 42.54p 42.54p 39.70p 41.36p 33260
19/08/2015 43.72p 44.90p 41.36p 43.72p 61297
18/08/2015 43.72p 44.76p 43.72p 43.72p 22094
17/08/2015 46.08p 46.08p 42.54p 43.72p 33808
14/08/2015 46.08p 47.27p 45.14p 46.08p 11719
13/08/2015 46.08p 46.32p 45.14p 46.08p 16363
12/08/2015 46.08p 46.56p 45.37p 46.08p 12705
11/08/2015 46.08p 47.27p 44.90p 46.08p 29160
10/08/2015 46.08p 46.70p 44.90p 46.08p 35615
07/08/2015 46.08p 46.72p 44.90p 46.08p 35002
06/08/2015 46.08p 47.01p 45.94p 46.08p 16633
05/08/2015 46.08p 46.93p 45.14p 46.08p 31842
04/08/2015 43.72p 46.08p 43.72p 46.08p 49795
03/08/2015 43.72p 45.49p 43.72p 43.72p 243949
31/07/2015 43.72p 44.90p 43.72p 43.72p 42984
30/07/2015 46.08p 46.08p 42.54p 43.72p 25134
29/07/2015 46.08p 47.27p 41.36p 46.08p 51259
28/07/2015 46.08p 46.08p 45.09p 46.08p 8365
27/07/2015 46.08p 46.08p 45.11p 46.08p 15986
24/07/2015 46.08p 47.27p 41.36p 46.08p 103298
23/07/2015 43.72p 47.03p 43.72p 46.08p 87087
22/07/2015 44.90p 44.90p 43.72p 43.72p 27290
21/07/2015 46.08p 46.08p 44.90p 46.08p 46258
20/07/2015 46.08p 47.03p 45.49p 46.08p 141055
17/07/2015 46.08p 47.01p 45.61p 46.08p 50072
16/07/2015 46.08p 46.67p 45.63p 46.08p 73826
15/07/2015 49.63p 51.97p 45.37p 46.08p 378274
14/07/2015 44.90p 46.06p 44.24p 44.90p 3681
13/07/2015 44.90p 46.08p 42.75p 44.90p 22076
10/07/2015 43.72p 44.90p 43.48p 44.90p 34255
09/07/2015 46.08p 46.08p 43.48p 43.72p 14404
08/07/2015 44.90p 47.24p 44.67p 46.08p 7039
07/07/2015 44.90p 47.27p 42.54p 44.90p 3820
06/07/2015 49.63p 49.63p 44.12p 44.90p 17189
03/07/2015 53.17p 53.17p 47.64p 49.63p 51264
02/07/2015 44.90p 53.17p 44.90p 53.17p 62242
01/07/2015 44.90p 47.03p 43.72p 44.90p 19802
30/06/2015 46.08p 46.08p 43.30p 44.90p 41289
29/06/2015 49.63p 53.06p 45.49p 46.08p 30776
26/06/2015 51.99p 53.17p 49.65p 50.81p 11388
25/06/2015 60.26p 61.44p 52.44p 53.17p 84471
24/06/2015 51.99p 63.01p 51.54p 60.26p 123193
23/06/2015 49.63p 59.08p 49.53p 51.99p 231609
22/06/2015 49.63p 51.73p 49.18p 49.63p 10203
19/06/2015 49.63p 50.93p 48.85p 49.63p 4752
18/06/2015 49.63p 51.40p 49.63p 49.63p 1312
17/06/2015 47.27p 53.17p 47.27p 49.63p 21362
16/06/2015 49.63p 51.21p 46.84p 47.27p 30294
15/06/2015 44.90p 50.81p 44.43p 49.63p 15482
12/06/2015 44.90p 47.24p 43.98p 44.90p 13566
11/06/2015 43.72p 48.45p 43.63p 44.90p 14536
10/06/2015 44.90p 44.90p 43.13p 43.72p 22112
09/06/2015 43.72p 45.42p 41.36p 44.90p 32921
08/06/2015 46.08p 46.08p 42.54p 43.72p 18712
05/06/2015 46.08p 46.08p 45.21p 46.08p 7547
04/06/2015 46.08p 47.27p 44.93p 46.08p 16075
03/06/2015 43.72p 46.56p 43.72p 46.08p 54682
02/06/2015 49.63p 50.57p 43.72p 43.72p 28354
01/06/2015 48.45p 49.63p 45.14p 49.63p 15217
29/05/2015 48.45p 48.75p 47.27p 48.45p 9795
28/05/2015 51.99p 51.99p 47.36p 48.45p 31253
27/05/2015 50.81p 52.70p 49.16p 51.99p 21686
26/05/2015 50.81p 52.87p 47.29p 50.81p 41816
22/05/2015 46.08p 51.99p 44.90p 50.81p 22591
21/05/2015 41.36p 47.24p 41.12p 46.08p 29792
20/05/2015 42.54p 43.13p 40.18p 41.36p 42889
19/05/2015 42.54p 43.53p 41.36p 42.54p 14258
18/05/2015 43.72p 43.72p 40.65p 42.54p 55929
15/05/2015 50.81p 50.81p 44.90p 48.45p 13483
14/05/2015 50.81p 50.81p 49.75p 50.81p 11844
13/05/2015 50.81p 50.81p 50.08p 50.81p 13150
12/05/2015 50.81p 51.02p 50.17p 50.81p 5371
11/05/2015 50.81p 51.26p 49.69p 50.81p 31954
08/05/2015 50.81p 51.26p 49.68p 50.81p 15583
07/05/2015 49.63p 51.73p 47.27p 50.81p 37962
06/05/2015 49.63p 54.90p 49.04p 49.63p 22307
05/05/2015 50.81p 51.52p 48.87p 49.63p 25881
01/05/2015 50.81p 51.52p 50.22p 50.81p 15654
30/04/2015 54.36p 54.83p 49.63p 50.81p 50839
29/04/2015 55.54p 56.48p 51.99p 54.36p 70202
28/04/2015 56.72p 59.08p 50.74p 55.54p 19782
27/04/2015 57.90p 59.08p 51.05p 56.72p 116800
24/04/2015 42.54p 59.08p 42.44p 57.90p 70371
23/04/2015 42.54p 44.90p 41.14p 42.54p 44612
22/04/2015 42.54p 43.60p 41.50p 42.54p 24215
21/04/2015 41.36p 43.72p 41.36p 42.54p 13242
20/04/2015 42.54p 46.08p 40.18p 41.36p 28498
17/04/2015 44.90p 44.90p 40.18p 42.54p 68260
16/04/2015 49.63p 50.81p 42.54p 44.90p 127412
15/04/2015 55.54p 55.77p 48.45p 49.63p 54479
14/04/2015 50.81p 56.25p 50.57p 55.54p 92291
13/04/2015 46.08p 54.36p 45.99p 50.81p 54961
10/04/2015 49.63p 49.63p 45.14p 46.08p 42638
09/04/2015 49.63p 54.17p 45.38p 49.63p 80005
08/04/2015 49.63p 50.95p 45.87p 49.63p 73257
07/04/2015 36.63p 53.29p 36.37p 47.27p 143328
02/04/2015 41.36p 41.36p 35.45p 36.63p 71079
01/04/2015 46.08p 46.08p 37.34p 41.36p 41303
31/03/2015 51.99p 51.99p 45.37p 46.08p 81760
30/03/2015 53.17p 59.06p 46.67p 51.99p 223132
27/03/2015 64.99p 115.80p 40.41p 51.99p 2089840
26/03/2015 24.81p 69.72p 24.81p 64.99p 1850143
25/03/2015 24.81p 29.54p 24.22p 24.81p 45963
24/03/2015 24.81p 26.00p 23.63p 24.81p 102032
23/03/2015 27.18p 28.12p 21.27p 24.81p 171163
20/03/2015 27.18p 29.42p 23.87p 27.18p 100346
19/03/2015 28.36p 31.31p 26.00p 27.18p 132238
18/03/2015 30.72p 34.27p 28.36p 29.54p 26188
17/03/2015 33.09p 34.86p 29.54p 30.72p 53040
16/03/2015 34.27p 34.86p 31.90p 33.09p 35390
13/03/2015 34.27p 35.21p 33.27p 34.27p 31490
12/03/2015 34.27p 35.45p 31.90p 34.27p 64251
11/03/2015 34.27p 36.63p 31.90p 34.27p 59038
10/03/2015 37.81p 38.99p 32.61p 34.27p 56918
09/03/2015 40.18p 42.54p 36.96p 37.81p 35976
06/03/2015 44.90p 45.14p 40.18p 40.18p 71167
05/03/2015 47.27p 47.50p 42.63p 44.90p 53267
04/03/2015 46.08p 49.63p 46.08p 47.27p 27589
03/03/2015 47.27p 48.65p 45.85p 46.08p 61414
02/03/2015 50.81p 50.81p 44.90p 47.27p 94750
27/02/2015 49.63p 49.63p 43.72p 47.27p 102117
26/02/2015 51.99p 52.35p 47.74p 49.63p 73140
25/02/2015 50.81p 53.17p 49.63p 51.99p 137940
24/02/2015 55.54p 63.34p 49.87p 50.81p 225486
23/02/2015 29.54p 68.54p 29.54p 55.54p 1033746
20/02/2015 106.35p 106.35p 93.35p 100.44p 148567
19/02/2015 106.35p 118.16p 89.10p 106.35p 119964
18/02/2015 112.26p 124.07p 94.77p 106.35p 196586
17/02/2015 112.26p 117.93p 109.89p 112.26p 10709
16/02/2015 112.26p 117.93p 101.62p 112.26p 33641
13/02/2015 112.26p 129.98p 111.07p 112.26p 33806
12/02/2015 118.16p 119.11p 99.26p 112.26p 41617
11/02/2015 118.16p 120.53p 113.44p 118.16p 14394
10/02/2015 118.16p 129.98p 113.44p 118.16p 19195
09/02/2015 112.26p 121.12p 112.26p 118.16p 25939
06/02/2015 112.26p 122.89p 106.58p 112.26p 38443
05/02/2015 112.26p 121.59p 100.44p 112.26p 60587
04/02/2015 112.26p 124.07p 106.58p 112.26p 45181
03/02/2015 118.16p 119.11p 106.35p 112.26p 28287
02/02/2015 118.16p 127.38p 111.07p 118.16p 57863
30/01/2015 112.26p 121.71p 112.26p 118.16p 38258
29/01/2015 118.16p 126.70p 112.26p 112.26p 23362
28/01/2015 124.07p 135.89p 113.44p 118.16p 59719
27/01/2015 124.07p 129.98p 109.89p 124.07p 48950
26/01/2015 124.07p 127.62p 118.80p 124.07p 28840
23/01/2015 129.98p 147.71p 122.89p 124.07p 43669
22/01/2015 141.80p 144.16p 127.26p 129.98p 19605
21/01/2015 129.98p 154.79p 127.62p 141.80p 36970
20/01/2015 141.80p 141.80p 124.07p 129.98p 47319
19/01/2015 141.80p 153.61p 134.71p 141.80p 57256
16/01/2015 141.80p 145.11p 131.16p 141.80p 65604
15/01/2015 135.89p 146.52p 134.71p 141.80p 28826
14/01/2015 135.89p 141.80p 134.94p 135.89p 30271
13/01/2015 141.80p 153.61p 133.93p 135.89p 96193
12/01/2015 147.71p 151.77p 141.56p 141.80p 35583
09/01/2015 159.52p 163.07p 144.40p 147.71p 87303
08/01/2015 165.43p 165.43p 154.79p 159.52p 30275
07/01/2015 153.61p 177.25p 151.25p 165.43p 31593
06/01/2015 159.52p 162.38p 141.80p 153.61p 63078
05/01/2015 165.43p 166.61p 154.09p 159.52p 17839
02/01/2015 153.61p 167.20p 141.80p 153.61p 47318
31/12/2014 155.98p 170.16p 151.84p 153.61p 29590
30/12/2014 165.43p 173.70p 158.22p 167.79p 53323
29/12/2014 165.43p 169.85p 153.85p 165.43p 32302
24/12/2014 165.43p 168.74p 160.70p 165.43p 11233
23/12/2014 159.52p 171.79p 147.71p 165.43p 39821
22/12/2014 151.25p 165.43p 151.25p 159.52p 8049
19/12/2014 147.71p 161.88p 135.89p 151.25p 43147
18/12/2014 153.61p 153.61p 120.67p 141.80p 75885
17/12/2014 160.70p 163.07p 138.25p 141.80p 48929
16/12/2014 159.52p 173.42p 147.71p 160.70p 96495
15/12/2014 139.43p 165.19p 135.89p 159.52p 100061
12/12/2014 141.80p 153.61p 130.22p 139.43p 156119

*Close Price adjusted for both dividends and splits