Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/12/2013 1,004.39p 1,122.56p 933.50p 1,016.21p 175269
05/12/2013 1,087.11p 1,233.63p 909.86p 1,004.39p 528998
04/12/2013 880.32p 1,116.65p 874.41p 1,093.02p 344482
03/12/2013 868.51p 906.91p 815.33p 880.32p 206811
02/12/2013 703.08p 892.61p 703.08p 844.87p 392537
29/11/2013 655.81p 717.49p 640.45p 703.08p 123900
28/11/2013 667.63p 697.17p 665.26p 691.26p 57148
27/11/2013 673.54p 685.35p 626.27p 667.63p 99167
26/11/2013 638.09p 691.02p 638.09p 673.54p 116532
25/11/2013 584.91p 656.99p 579.03p 643.99p 209152
22/11/2013 490.38p 614.45p 482.35p 584.91p 127100
21/11/2013 454.93p 505.74p 454.93p 490.38p 74029
20/11/2013 466.75p 483.29p 449.02p 454.93p 53652
19/11/2013 484.47p 495.11p 465.09p 466.75p 16904
18/11/2013 472.66p 496.29p 469.82p 484.47p 20791
15/11/2013 466.75p 484.47p 449.02p 472.66p 28133
14/11/2013 478.56p 493.93p 455.05p 466.75p 41772
13/11/2013 519.92p 519.92p 449.02p 478.56p 31660
12/11/2013 519.92p 524.65p 508.11p 519.92p 162775
11/11/2013 484.47p 531.74p 472.66p 519.92p 67367
08/11/2013 496.29p 512.83p 427.75p 484.47p 88133
07/11/2013 537.65p 543.55p 484.47p 496.29p 50044
06/11/2013 561.28p 590.82p 524.65p 537.65p 100700
05/11/2013 490.38p 566.01p 490.38p 555.37p 157152
04/11/2013 478.56p 508.11p 469.11p 490.38p 80638
01/11/2013 466.75p 484.47p 460.96p 472.66p 99811
31/10/2013 425.39p 471.24p 424.21p 466.75p 86429
30/10/2013 449.02p 460.84p 413.81p 425.39p 151184
29/10/2013 395.85p 447.84p 380.49p 443.12p 147865
28/10/2013 319.04p 397.03p 319.04p 389.94p 119978
25/10/2013 319.04p 328.50p 310.30p 319.04p 87252
24/10/2013 289.50p 330.86p 288.32p 319.04p 75769
23/10/2013 289.50p 300.14p 289.50p 289.50p 20180
22/10/2013 289.50p 295.41p 288.32p 289.50p 18642
21/10/2013 289.50p 295.41p 287.37p 289.50p 16127
18/10/2013 295.41p 298.25p 288.32p 289.50p 22559
17/10/2013 289.50p 300.44p 289.50p 295.41p 21039
16/10/2013 301.32p 302.50p 289.50p 289.50p 21106
15/10/2013 289.50p 302.50p 289.50p 301.32p 9835
14/10/2013 289.50p 295.41p 284.78p 289.50p 26194
11/10/2013 289.50p 295.41p 283.59p 289.50p 22361
10/10/2013 301.32p 301.32p 284.54p 289.50p 14417
09/10/2013 301.32p 307.23p 271.78p 271.78p 13649
08/10/2013 313.13p 313.13p 295.41p 301.32p 8751
07/10/2013 313.13p 316.68p 307.23p 313.13p 7545
04/10/2013 319.04p 319.04p 307.23p 313.13p 10925
03/10/2013 324.95p 324.95p 309.59p 319.04p 6223
02/10/2013 324.95p 325.54p 319.04p 324.95p 28190
01/10/2013 324.95p 330.86p 319.04p 324.95p 73918
30/09/2013 313.13p 330.86p 307.23p 319.04p 29764
27/09/2013 313.13p 313.13p 307.23p 313.13p 21300
26/09/2013 319.04p 319.04p 307.49p 313.13p 14663
25/09/2013 336.77p 340.31p 307.23p 319.04p 67968
24/09/2013 289.50p 319.04p 289.50p 313.13p 58817
23/09/2013 295.41p 296.12p 288.56p 289.50p 26839
20/09/2013 295.41p 296.59p 283.59p 295.41p 6355
19/09/2013 295.41p 297.77p 289.74p 295.41p 3559
18/09/2013 301.32p 301.32p 288.08p 295.41p 17928
17/09/2013 289.50p 301.32p 289.50p 301.32p 8489
16/09/2013 301.32p 304.63p 289.50p 289.50p 22750
13/09/2013 301.32p 301.32p 288.32p 301.32p 9928
12/09/2013 301.32p 302.50p 295.41p 301.32p 14537
11/09/2013 301.32p 301.32p 295.41p 301.32p 67280
10/09/2013 301.32p 307.23p 295.41p 301.32p 29245
09/09/2013 301.32p 304.86p 295.65p 301.32p 38208
06/09/2013 295.41p 307.23p 283.59p 301.32p 41643
05/09/2013 289.50p 300.14p 288.79p 295.41p 137934
04/09/2013 289.50p 292.57p 286.67p 289.50p 15753
03/09/2013 301.32p 301.32p 285.96p 289.50p 21516
02/09/2013 301.32p 301.32p 295.41p 301.32p 17712
30/08/2013 301.32p 301.32p 295.65p 301.32p 10724
29/08/2013 301.32p 304.86p 295.41p 301.32p 17581
28/08/2013 301.32p 301.32p 295.41p 301.32p 76738
27/08/2013 301.32p 301.32p 295.41p 301.32p 11271
23/08/2013 301.32p 302.50p 295.41p 301.32p 25191
22/08/2013 307.23p 310.77p 297.66p 301.32p 38275
21/08/2013 289.50p 311.95p 288.32p 307.23p 107975
20/08/2013 289.50p 291.87p 286.19p 289.50p 10481
19/08/2013 289.50p 293.64p 277.52p 289.50p 27003
16/08/2013 289.50p 291.87p 283.59p 289.50p 34574
15/08/2013 289.50p 289.50p 281.40p 289.50p 16636
14/08/2013 289.50p 289.50p 283.71p 289.50p 12210
13/08/2013 283.59p 289.50p 280.52p 289.50p 4416
12/08/2013 283.59p 295.41p 271.78p 283.59p 6978
09/08/2013 283.59p 286.90p 272.91p 283.59p 19752
08/08/2013 283.59p 291.09p 271.78p 283.59p 55711
07/08/2013 283.59p 330.86p 280.05p 330.86p 18272
06/08/2013 283.59p 290.57p 279.81p 283.59p 12309
05/08/2013 283.59p 291.75p 276.50p 283.59p 36720
02/08/2013 283.59p 290.21p 274.02p 283.59p 9557
01/08/2013 283.59p 285.72p 277.69p 277.69p 7293
31/07/2013 283.59p 295.41p 275.56p 283.59p 4781
30/07/2013 283.59p 288.79p 271.78p 283.59p 44573
29/07/2013 289.50p 295.41p 277.92p 283.59p 4539
26/07/2013 289.50p 295.41p 287.14p 289.50p 25753
25/07/2013 290.83p 308.27p 271.75p 285.01p 13751
24/07/2013 285.01p 314.09p 279.31p 308.27p 17402
23/07/2013 267.56p 285.01p 267.56p 285.01p 10077
22/07/2013 267.56p 302.46p 222.77p 267.56p 40636
19/07/2013 314.09p 314.09p 292.57p 302.46p 9877
18/07/2013 319.91p 319.91p 302.46p 314.09p 7262
17/07/2013 319.91p 322.93p 314.09p 319.91p 4161
16/07/2013 337.36p 337.36p 314.09p 319.91p 5977
15/07/2013 354.81p 354.81p 325.72p 337.36p 8815
12/07/2013 378.07p 383.89p 348.99p 354.81p 9559
11/07/2013 383.89p 385.98p 375.75p 383.89p 2347
10/07/2013 383.89p 386.45p 376.91p 383.89p 2432
09/07/2013 383.89p 386.91p 381.56p 383.89p 747
08/07/2013 372.26p 393.20p 372.26p 383.89p 37938
05/07/2013 360.62p 383.89p 351.55p 372.26p 18306
04/07/2013 354.81p 368.02p 348.99p 360.62p 9927
03/07/2013 366.44p 372.26p 349.92p 354.81p 9723
02/07/2013 383.89p 405.99p 366.44p 372.26p 56075
01/07/2013 372.26p 376.68p 363.07p 366.44p 6071
28/06/2013 372.26p 407.16p 365.51p 407.16p 2917
27/06/2013 372.26p 372.49p 360.62p 372.26p 3129
26/06/2013 378.07p 378.07p 364.11p 372.26p 7973
25/06/2013 378.07p 381.56p 373.58p 378.07p 8835
24/06/2013 383.89p 389.24p 372.26p 378.07p 7376
21/06/2013 389.71p 391.03p 374.58p 383.89p 3145
20/06/2013 389.71p 393.43p 383.89p 389.71p 4103
19/06/2013 395.52p 396.22p 383.89p 389.71p 7495
18/06/2013 401.34p 407.16p 384.12p 395.52p 6828
17/06/2013 412.97p 416.00p 385.12p 401.34p 5899
14/06/2013 424.60p 424.60p 397.85p 412.97p 4750
13/06/2013 424.60p 437.40p 418.79p 424.60p 14655
12/06/2013 430.42p 437.40p 411.81p 424.60p 10898
11/06/2013 436.24p 446.71p 430.42p 430.42p 1183
10/06/2013 436.24p 447.87p 426.00p 436.24p 10360
07/06/2013 436.24p 449.03p 423.44p 436.24p 15367
06/06/2013 418.79p 453.69p 418.79p 436.24p 26394
05/06/2013 418.79p 439.73p 411.11p 418.79p 10590
04/06/2013 395.52p 462.99p 395.52p 412.97p 38296
03/06/2013 383.89p 407.16p 378.07p 395.52p 7464
31/05/2013 383.89p 384.82p 378.07p 383.89p 1229
30/05/2013 383.89p 395.52p 376.33p 383.89p 2361
29/05/2013 407.16p 407.16p 372.26p 383.89p 10915
28/05/2013 407.16p 407.16p 395.52p 407.16p 6825
24/05/2013 401.34p 407.16p 395.52p 407.16p 7699
23/05/2013 407.16p 409.48p 395.52p 401.34p 14564
22/05/2013 430.42p 439.73p 391.50p 407.16p 38350
21/05/2013 378.07p 391.33p 364.11p 389.71p 18608
20/05/2013 430.42p 443.50p 337.36p 389.71p 32911
17/05/2013 383.89p 466.32p 383.89p 430.42p 55249
16/05/2013 331.54p 407.16p 331.54p 383.89p 73798
15/05/2013 290.83p 340.85p 290.83p 331.54p 35299
14/05/2013 296.64p 302.46p 269.89p 290.83p 9442
13/05/2013 319.91p 336.19p 279.19p 296.64p 21561
10/05/2013 319.91p 325.49p 314.09p 319.91p 8786
09/05/2013 319.91p 325.72p 314.09p 319.91p 6682
08/05/2013 325.72p 337.36p 319.91p 319.91p 11998
07/05/2013 308.27p 335.03p 302.46p 325.72p 19817
03/05/2013 337.36p 340.15p 293.15p 308.27p 21543
02/05/2013 325.72p 337.36p 318.74p 331.54p 11507
01/05/2013 325.72p 331.31p 317.58p 325.72p 6072
30/04/2013 319.91p 330.38p 319.91p 325.72p 6211
29/04/2013 325.72p 325.72p 304.78p 319.91p 27151
26/04/2013 337.36p 337.36p 316.42p 325.72p 12208
25/04/2013 337.36p 337.36p 325.72p 337.36p 10018
24/04/2013 343.17p 344.34p 330.38p 337.36p 2733
23/04/2013 319.91p 346.66p 315.25p 343.17p 21448
22/04/2013 337.36p 348.99p 315.25p 319.91p 15225
19/04/2013 354.81p 358.30p 325.72p 331.54p 20973
18/04/2013 372.26p 372.26p 348.99p 354.81p 14426
17/04/2013 378.07p 378.07p 362.37p 372.26p 15203
16/04/2013 378.07p 397.85p 372.26p 378.07p 5337
15/04/2013 407.16p 407.16p 375.75p 378.07p 6870
12/04/2013 418.79p 421.11p 395.75p 401.34p 2857
11/04/2013 430.42p 435.54p 407.16p 418.79p 11823
10/04/2013 424.60p 442.05p 424.60p 430.42p 3574
09/04/2013 418.79p 439.73p 417.62p 424.60p 2429
08/04/2013 442.05p 445.31p 407.16p 418.79p 4832
05/04/2013 424.60p 453.69p 422.28p 442.05p 30680
04/04/2013 412.97p 424.60p 396.10p 424.60p 15330
03/04/2013 383.89p 418.79p 383.89p 412.97p 12054
02/04/2013 378.07p 395.52p 376.91p 383.89p 12552
28/03/2013 389.71p 402.50p 360.62p 378.07p 62876
27/03/2013 401.34p 401.34p 375.75p 378.07p 11529
26/03/2013 412.97p 415.30p 395.52p 401.34p 8235
25/03/2013 412.97p 418.79p 407.39p 412.97p 6918
22/03/2013 412.97p 418.79p 407.16p 412.97p 3849
21/03/2013 424.60p 424.60p 408.32p 412.97p 7338
20/03/2013 430.42p 439.73p 418.79p 424.60p 10152
19/03/2013 447.87p 453.69p 409.48p 430.42p 36659
18/03/2013 459.50p 459.50p 442.05p 447.87p 13592
15/03/2013 459.50p 460.67p 453.69p 459.50p 11234
14/03/2013 482.77p 482.77p 453.69p 459.50p 21917
13/03/2013 471.14p 488.59p 465.32p 482.77p 7994
12/03/2013 482.77p 482.77p 456.01p 471.14p 13580
11/03/2013 488.59p 497.89p 476.95p 482.77p 8604
08/03/2013 494.40p 535.12p 476.95p 488.59p 18982
07/03/2013 506.04p 510.57p 488.61p 494.40p 12607
06/03/2013 506.04p 517.67p 501.38p 506.04p 7304
05/03/2013 511.85p 517.67p 500.45p 506.04p 7970
04/03/2013 517.67p 518.83p 500.22p 511.85p 1680
01/03/2013 535.12p 543.26p 512.11p 517.67p 4074
28/02/2013 517.67p 542.10p 511.85p 535.12p 3467
27/02/2013 517.67p 535.12p 508.36p 517.67p 2297
26/02/2013 511.85p 532.79p 488.59p 517.67p 5000
25/02/2013 552.57p 552.57p 516.51p 517.67p 4857

*Close Price adjusted for both dividends and splits