Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/02/2013 552.57p 558.38p 546.75p 552.57p 6996
21/02/2013 552.57p 581.65p 547.91p 552.57p 18418
20/02/2013 511.85p 567.69p 507.20p 552.57p 42093
19/02/2013 523.49p 530.46p 494.40p 511.85p 19067
18/02/2013 517.67p 537.44p 511.85p 523.49p 13490
15/02/2013 546.75p 546.75p 488.59p 517.67p 29409
14/02/2013 546.75p 546.75p 535.12p 546.75p 1462
13/02/2013 552.57p 552.57p 534.35p 546.75p 4819
12/02/2013 564.20p 564.20p 547.91p 552.57p 2572
11/02/2013 564.20p 567.69p 546.98p 564.20p 2478
08/02/2013 575.83p 581.63p 558.38p 564.20p 4696
07/02/2013 564.20p 575.83p 559.08p 575.83p 3580
06/02/2013 575.83p 575.83p 546.98p 564.20p 3541
05/02/2013 599.10p 599.10p 575.83p 575.83p 3332
04/02/2013 604.92p 616.55p 570.02p 599.10p 13396
01/02/2013 558.38p 616.55p 557.69p 599.10p 40713
31/01/2013 570.02p 570.02p 546.75p 558.38p 9736
30/01/2013 552.57p 569.78p 546.75p 552.57p 4778
29/01/2013 552.57p 557.22p 547.22p 552.57p 3594
28/01/2013 570.02p 570.02p 546.75p 552.57p 6597
25/01/2013 570.02p 574.67p 558.38p 570.02p 5332
24/01/2013 564.20p 576.53p 563.62p 570.02p 4074
23/01/2013 575.83p 581.65p 553.27p 564.20p 8751
22/01/2013 581.65p 586.30p 552.57p 575.83p 7805
21/01/2013 593.28p 599.10p 539.77p 581.65p 9079
18/01/2013 628.18p 628.18p 561.87p 593.28p 23425
17/01/2013 593.28p 649.01p 593.28p 628.18p 17378
16/01/2013 581.65p 602.59p 575.60p 593.28p 4840
15/01/2013 570.02p 593.28p 561.87p 581.65p 20243
14/01/2013 529.30p 578.16p 529.07p 570.02p 24334
11/01/2013 529.30p 546.75p 514.18p 529.30p 16854
10/01/2013 494.40p 546.75p 480.44p 529.30p 76235
09/01/2013 488.59p 497.89p 481.61p 494.40p 9978
08/01/2013 482.77p 496.50p 456.01p 488.59p 11394
07/01/2013 511.85p 511.85p 480.44p 482.77p 62976
04/01/2013 546.75p 546.75p 467.65p 506.04p 90764
03/01/2013 546.75p 553.73p 525.81p 546.75p 3524
02/01/2013 546.75p 563.04p 535.12p 546.75p 10545
31/12/2012 517.67p 580.49p 511.85p 546.75p 9398
28/12/2012 529.30p 529.30p 511.85p 517.67p 62494
27/12/2012 529.30p 535.12p 506.04p 529.30p 7304
24/12/2012 540.93p 540.93p 511.85p 529.30p 4787
21/12/2012 593.28p 604.94p 514.18p 540.93p 45622
20/12/2012 564.20p 567.69p 558.38p 564.20p 9937
19/12/2012 552.57p 570.02p 549.43p 564.20p 14590
18/12/2012 552.57p 558.38p 546.75p 552.57p 5769
17/12/2012 558.38p 564.20p 546.75p 552.57p 8194
14/12/2012 575.83p 581.65p 525.81p 558.38p 15998
13/12/2012 575.83p 581.65p 570.04p 575.83p 5729
12/12/2012 587.47p 587.47p 570.02p 575.83p 3845
11/12/2012 593.28p 593.28p 581.65p 587.47p 1834
10/12/2012 593.28p 593.28p 581.67p 593.28p 14641
07/12/2012 599.10p 600.26p 581.65p 593.28p 5271
06/12/2012 604.92p 604.92p 593.52p 599.10p 2889
05/12/2012 604.92p 604.92p 593.28p 604.92p 4176
04/12/2012 610.73p 610.73p 593.28p 604.92p 2943
03/12/2012 622.37p 622.37p 604.92p 610.73p 3772
30/11/2012 604.92p 632.84p 593.28p 622.37p 12702
29/11/2012 604.92p 610.62p 593.28p 604.92p 3510
28/11/2012 599.10p 608.41p 593.28p 604.92p 4054
27/11/2012 593.28p 593.28p 558.38p 593.28p 46161
26/11/2012 604.92p 604.92p 585.14p 593.28p 1338
23/11/2012 604.92p 628.18p 597.94p 604.92p 17728
22/11/2012 575.83p 604.92p 575.83p 604.92p 51677
21/11/2012 593.28p 595.61p 558.38p 575.83p 17206
20/11/2012 593.28p 599.10p 572.58p 593.28p 18310
19/11/2012 616.55p 616.55p 576.76p 593.28p 18148
16/11/2012 645.63p 645.63p 604.92p 616.55p 13493
15/11/2012 634.00p 645.63p 610.85p 645.63p 5196
14/11/2012 634.00p 642.14p 628.18p 634.00p 4028
13/11/2012 651.45p 651.45p 628.18p 634.00p 4940
12/11/2012 651.45p 656.10p 639.82p 651.45p 4463
09/11/2012 657.26p 660.73p 639.82p 651.45p 2372
08/11/2012 657.26p 672.15p 640.98p 657.26p 4864
07/11/2012 639.82p 668.90p 628.18p 657.26p 7133
06/11/2012 639.82p 663.08p 628.18p 639.82p 10539
05/11/2012 668.90p 668.90p 628.18p 639.82p 7424
02/11/2012 639.82p 653.77p 604.92p 651.45p 6403
01/11/2012 657.26p 657.26p 628.18p 639.82p 6073
31/10/2012 674.71p 674.71p 632.84p 657.26p 9774
30/10/2012 674.71p 674.71p 628.18p 663.08p 33009
29/10/2012 692.16p 692.16p 663.31p 674.71p 17507
26/10/2012 692.16p 692.16p 675.88p 692.16p 15910
25/10/2012 692.16p 697.98p 674.55p 692.16p 16176
24/10/2012 692.16p 692.16p 686.35p 692.16p 3632
23/10/2012 692.16p 692.75p 675.18p 692.16p 4037
22/10/2012 692.16p 694.49p 686.35p 692.16p 6796
19/10/2012 692.16p 697.75p 686.35p 692.16p 17576
18/10/2012 697.98p 701.35p 686.35p 692.16p 8720
17/10/2012 692.16p 702.63p 686.35p 697.98p 6590
16/10/2012 703.80p 703.80p 686.35p 692.16p 14427
15/10/2012 703.80p 704.96p 686.35p 703.80p 29545
12/10/2012 703.80p 703.80p 680.81p 703.80p 24093
11/10/2012 709.61p 714.03p 699.14p 703.80p 11969
10/10/2012 715.43p 724.15p 697.98p 709.61p 16108
09/10/2012 709.61p 721.25p 704.96p 715.43p 9217
08/10/2012 709.61p 721.25p 703.80p 709.61p 7179
05/10/2012 715.43p 725.90p 700.31p 709.61p 14535
04/10/2012 727.06p 730.55p 686.35p 715.43p 6907
03/10/2012 697.98p 751.49p 695.65p 727.06p 22016
02/10/2012 703.80p 709.61p 688.67p 697.98p 14032
01/10/2012 709.61p 709.61p 688.67p 703.80p 7414
28/09/2012 721.25p 721.25p 697.98p 709.61p 5881
27/09/2012 703.80p 721.25p 680.53p 721.25p 17397
26/09/2012 715.43p 721.25p 680.53p 703.80p 11254
25/09/2012 727.06p 727.06p 721.25p 727.06p 3153
24/09/2012 732.88p 732.88p 709.61p 727.06p 5630
21/09/2012 738.70p 738.70p 721.25p 732.88p 11717
20/09/2012 750.33p 750.33p 721.25p 738.70p 14593
19/09/2012 785.23p 791.04p 709.61p 750.33p 23159
18/09/2012 791.04p 791.04p 756.15p 785.23p 7609
17/09/2012 791.04p 795.70p 779.41p 791.04p 8876
14/09/2012 779.41p 798.49p 767.78p 791.04p 9416
13/09/2012 785.23p 787.55p 767.78p 779.41p 8848
12/09/2012 779.41p 786.97p 744.74p 785.23p 13125
11/09/2012 727.06p 779.41p 697.98p 779.41p 50631
10/09/2012 756.15p 756.15p 674.95p 727.06p 43793
07/09/2012 791.04p 791.04p 744.51p 767.78p 13973
06/09/2012 785.23p 791.04p 751.49p 791.04p 9983
05/09/2012 825.94p 825.94p 767.78p 785.23p 24356
04/09/2012 843.39p 845.02p 792.21p 825.94p 14560
03/09/2012 837.58p 856.19p 820.13p 843.39p 7338
31/08/2012 849.21p 871.31p 825.94p 837.58p 7810
30/08/2012 872.48p 872.48p 819.20p 849.21p 13224
29/08/2012 866.66p 881.78p 849.21p 872.48p 7976
28/08/2012 855.03p 881.20p 837.58p 866.66p 6183
24/08/2012 855.03p 865.50p 844.56p 855.03p 4421
23/08/2012 855.03p 870.15p 844.56p 855.03p 3576
22/08/2012 907.37p 914.35p 844.56p 855.03p 5043
21/08/2012 919.01p 936.46p 897.49p 907.37p 14536
20/08/2012 860.84p 930.64p 857.12p 919.01p 13045
17/08/2012 866.66p 872.48p 856.19p 860.84p 5818
16/08/2012 860.84p 872.48p 854.10p 866.66p 7678
15/08/2012 889.92p 889.92p 837.58p 860.84p 8735
14/08/2012 931.80p 932.97p 874.80p 889.92p 36950
13/08/2012 849.21p 951.58p 844.56p 931.80p 65919
10/08/2012 825.94p 884.11p 825.94p 849.21p 73678
09/08/2012 761.96p 842.23p 761.96p 825.94p 40413
08/08/2012 750.33p 791.04p 742.19p 761.96p 12668
07/08/2012 744.51p 767.78p 732.88p 750.33p 15656
06/08/2012 721.25p 744.51p 700.31p 732.88p 6955
03/08/2012 715.43p 726.83p 697.98p 715.43p 11914
02/08/2012 732.88p 732.88p 703.80p 715.43p 7813
01/08/2012 732.88p 738.70p 721.25p 732.88p 4249
31/07/2012 750.33p 753.12p 704.96p 732.88p 10320
30/07/2012 721.25p 802.68p 721.25p 750.33p 33121
27/07/2012 663.08p 697.98p 654.94p 680.53p 11109
26/07/2012 663.08p 668.71p 651.45p 663.08p 3859
25/07/2012 674.71p 679.37p 651.45p 663.08p 4023
24/07/2012 692.16p 714.27p 656.10p 674.71p 7030
23/07/2012 692.16p 718.34p 677.27p 692.16p 7350
20/07/2012 645.63p 697.98p 642.14p 692.16p 7370
19/07/2012 651.45p 655.64p 639.82p 645.63p 3519
18/07/2012 668.90p 668.90p 646.98p 651.45p 5763
17/07/2012 674.71p 681.23p 639.82p 668.90p 9763
16/07/2012 692.16p 693.91p 653.77p 674.71p 6775
13/07/2012 703.80p 703.80p 678.20p 692.16p 4419
12/07/2012 703.80p 703.80p 686.35p 703.80p 2002
11/07/2012 709.61p 711.82p 675.88p 703.80p 6283
10/07/2012 692.16p 714.27p 687.51p 709.61p 7758
09/07/2012 692.16p 697.98p 686.35p 692.16p 12036
06/07/2012 692.16p 695.65p 686.35p 692.16p 2786
05/07/2012 692.16p 695.65p 686.35p 692.16p 3655
04/07/2012 692.16p 695.07p 686.35p 692.16p 2622
03/07/2012 709.61p 713.10p 677.04p 692.16p 9127
02/07/2012 709.61p 721.25p 697.98p 709.61p 4687
29/06/2012 709.61p 710.78p 697.98p 709.61p 7424
28/06/2012 709.61p 715.43p 690.93p 709.61p 6030
27/06/2012 709.61p 715.43p 674.71p 709.61p 12531
26/06/2012 709.61p 716.59p 700.31p 709.61p 7926
25/06/2012 727.06p 732.88p 702.63p 709.61p 11361
22/06/2012 709.61p 739.86p 709.03p 727.06p 11480
21/06/2012 709.61p 728.23p 705.45p 709.61p 23376
20/06/2012 709.61p 718.92p 700.31p 709.61p 9072
19/06/2012 721.25p 721.25p 697.98p 709.61p 4731
18/06/2012 715.43p 739.39p 709.61p 721.25p 10965
15/06/2012 703.80p 732.88p 697.98p 715.43p 55283
14/06/2012 703.80p 709.61p 697.98p 703.80p 26009
13/06/2012 703.80p 709.61p 697.98p 703.80p 16893
12/06/2012 703.80p 709.61p 697.98p 703.80p 4755
11/06/2012 709.61p 715.43p 697.98p 703.80p 3832
08/06/2012 715.43p 717.17p 697.98p 703.80p 13729
07/06/2012 709.61p 719.97p 697.98p 703.80p 19740
06/06/2012 727.06p 738.70p 686.35p 703.80p 17299
01/06/2012 692.16p 721.25p 691.00p 715.43p 23874
31/05/2012 692.16p 697.98p 686.35p 692.16p 26598
30/05/2012 709.61p 718.92p 674.71p 692.16p 15232
29/05/2012 651.45p 714.27p 628.18p 703.80p 34336
28/05/2012 651.45p 660.75p 607.48p 657.26p 15852
25/05/2012 663.08p 663.08p 630.51p 651.45p 4160
24/05/2012 663.08p 679.37p 635.16p 663.08p 4748
23/05/2012 686.35p 693.33p 631.67p 663.08p 3502
22/05/2012 657.26p 697.98p 647.96p 686.35p 15498
21/05/2012 657.26p 667.73p 607.24p 657.26p 14614
18/05/2012 680.53p 695.65p 616.55p 657.26p 11025
17/05/2012 674.71p 686.35p 663.08p 668.90p 11765
16/05/2012 692.16p 692.16p 654.01p 674.71p 29150
15/05/2012 703.80p 706.12p 674.71p 692.16p 19118
14/05/2012 779.41p 779.41p 674.71p 703.80p 55198
11/05/2012 767.78p 796.53p 765.45p 785.23p 89257

*Close Price adjusted for both dividends and splits