Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/10/2010 878.29p 930.64p 872.48p 884.11p 17554
06/10/2010 820.13p 914.35p 814.31p 872.48p 23056
05/10/2010 855.03p 860.84p 802.68p 820.13p 26617
04/10/2010 884.11p 891.09p 837.58p 855.03p 24957
01/10/2010 936.46p 953.91p 849.21p 884.11p 21336
30/09/2010 866.66p 977.17p 866.66p 936.46p 21332
29/09/2010 860.84p 872.48p 843.39p 866.66p 9169
28/09/2010 884.11p 884.11p 816.64p 860.84p 28051
27/09/2010 1,017.89p 1,038.36p 820.13p 884.11p 89689
24/09/2010 860.84p 1,046.97p 860.84p 1,012.07p 76286
23/09/2010 814.31p 930.64p 809.66p 860.84p 30228
22/09/2010 779.41p 825.94p 779.41p 814.31p 7152
21/09/2010 796.86p 799.65p 772.43p 779.41p 7684
20/09/2010 820.13p 848.86p 779.41p 796.86p 16059
17/09/2010 820.13p 825.94p 807.33p 820.13p 20798
16/09/2010 779.41p 837.58p 773.59p 820.13p 38540
15/09/2010 767.78p 800.35p 767.78p 779.41p 28600
14/09/2010 773.59p 791.04p 749.17p 767.78p 29354
13/09/2010 773.59p 791.04p 756.15p 773.59p 28630
10/09/2010 767.78p 814.31p 767.78p 773.59p 21716
09/09/2010 756.15p 814.31p 749.63p 767.78p 17876
08/09/2010 767.78p 841.76p 748.35p 756.15p 38780
07/09/2010 767.78p 776.15p 732.88p 744.51p 10964
06/09/2010 697.98p 791.04p 688.91p 767.78p 30950
03/09/2010 692.16p 706.82p 687.51p 697.98p 9841
02/09/2010 674.71p 697.98p 671.92p 692.16p 21490
01/09/2010 680.53p 686.35p 670.29p 674.71p 7043
31/08/2010 703.80p 706.12p 678.20p 680.53p 18944
27/08/2010 703.80p 709.61p 697.98p 703.80p 18188
26/08/2010 709.61p 716.59p 697.98p 703.80p 8157
25/08/2010 727.06p 741.02p 700.42p 709.61p 4117
24/08/2010 715.43p 732.88p 713.80p 727.06p 15275
23/08/2010 732.88p 744.51p 706.36p 715.43p 12346
20/08/2010 732.88p 744.51p 700.31p 732.88p 32530
19/08/2010 738.70p 756.15p 721.25p 732.88p 12871
18/08/2010 732.88p 779.06p 730.55p 738.70p 18686
17/08/2010 750.33p 767.78p 725.90p 732.88p 20875
16/08/2010 721.25p 788.72p 721.25p 750.33p 55628
13/08/2010 686.35p 741.02p 686.35p 721.25p 18672
12/08/2010 697.98p 703.10p 684.02p 686.35p 11399
11/08/2010 680.53p 721.25p 674.71p 697.98p 24237
10/08/2010 727.06p 742.19p 674.71p 680.53p 37936
09/08/2010 663.08p 790.81p 663.08p 727.06p 77762
06/08/2010 634.00p 651.45p 634.00p 639.82p 11039
05/08/2010 610.73p 663.08p 610.73p 634.00p 15301
04/08/2010 622.37p 624.69p 604.92p 610.73p 8640
03/08/2010 645.63p 645.63p 616.55p 622.37p 12565
02/08/2010 599.10p 686.35p 594.91p 645.63p 39064
30/07/2010 587.47p 604.80p 563.04p 599.10p 21795
29/07/2010 599.10p 603.05p 546.75p 587.47p 33174
28/07/2010 599.10p 611.90p 593.28p 599.10p 10974
27/07/2010 622.37p 628.07p 581.65p 610.73p 10246
26/07/2010 628.18p 634.00p 614.22p 622.37p 31140
23/07/2010 645.63p 663.08p 616.67p 628.18p 19730
22/07/2010 639.82p 662.85p 633.30p 645.63p 11603
21/07/2010 674.71p 688.67p 628.18p 639.82p 22309
20/07/2010 715.43p 732.88p 637.49p 674.71p 23746
19/07/2010 674.71p 753.82p 674.71p 715.43p 33377
16/07/2010 651.45p 697.98p 640.16p 674.71p 32323
15/07/2010 581.65p 756.15p 581.65p 651.45p 53539
14/07/2010 593.28p 616.55p 570.02p 581.65p 30169
13/07/2010 599.10p 609.57p 535.12p 593.28p 37129
12/07/2010 767.78p 779.41p 570.02p 593.28p 104065
09/07/2010 930.64p 1,000.44p 665.41p 773.59p 260337
08/07/2010 628.18p 1,081.87p 604.92p 872.48p 456389
07/07/2010 523.49p 581.65p 511.85p 558.38p 89728
06/07/2010 529.30p 570.02p 488.59p 523.49p 81730
05/07/2010 517.67p 593.28p 446.71p 529.30p 204593
02/07/2010 383.89p 442.29p 383.89p 412.97p 11950
01/07/2010 395.52p 442.05p 395.52p 412.97p 32307
30/06/2010 389.71p 418.79p 383.89p 395.52p 6712
29/06/2010 348.99p 439.73p 348.99p 389.71p 53258
28/06/2010 378.07p 383.89p 325.72p 343.17p 12639
25/06/2010 389.71p 395.52p 360.62p 378.07p 16331
24/06/2010 389.71p 395.52p 384.12p 389.71p 6322
23/06/2010 383.89p 407.16p 383.89p 389.71p 7635
22/06/2010 395.52p 395.52p 372.26p 383.89p 8308
21/06/2010 401.34p 407.16p 386.22p 395.52p 8930
18/06/2010 407.16p 422.28p 384.35p 401.34p 8662
17/06/2010 401.34p 427.63p 392.03p 407.16p 13760
16/06/2010 383.89p 442.05p 378.07p 401.34p 38288
15/06/2010 360.62p 372.26p 348.99p 366.44p 14116
14/06/2010 360.62p 361.79p 348.99p 360.62p 18023
11/06/2010 360.62p 369.93p 350.85p 360.62p 8185
10/06/2010 383.89p 386.22p 352.48p 360.62p 11595
09/06/2010 360.62p 407.16p 360.62p 383.89p 35685
08/06/2010 337.36p 395.52p 337.36p 360.62p 62131
07/06/2010 302.46p 380.40p 292.45p 337.36p 48551
04/06/2010 302.46p 325.26p 288.50p 302.46p 15071
03/06/2010 302.46p 314.09p 288.50p 302.46p 1368
02/06/2010 308.27p 308.27p 283.85p 290.83p 19773
01/06/2010 308.27p 321.07p 279.19p 308.27p 7041
28/05/2010 308.27p 321.54p 290.83p 308.27p 8921
27/05/2010 302.46p 325.38p 290.83p 308.27p 20324
26/05/2010 331.54p 337.36p 290.83p 302.46p 25692
25/05/2010 296.64p 297.80p 279.19p 296.64p 12794
24/05/2010 302.46p 302.46p 290.83p 296.64p 6523
21/05/2010 302.46p 337.36p 279.19p 302.46p 13107
20/05/2010 302.46p 302.46p 302.46p 302.46p 3752
19/05/2010 308.27p 314.09p 292.22p 302.46p 5839
18/05/2010 314.09p 325.72p 290.83p 308.27p 9597
17/05/2010 314.09p 324.56p 302.46p 314.09p 10985
14/05/2010 314.09p 325.72p 314.09p 314.09p 4723
13/05/2010 325.72p 331.54p 305.02p 314.09p 16237
12/05/2010 331.54p 331.54p 314.09p 325.72p 10044
11/05/2010 325.72p 340.38p 304.78p 331.54p 11793
10/05/2010 302.46p 325.72p 293.15p 325.72p 24103
07/05/2010 296.64p 332.70p 279.19p 302.46p 16405
06/05/2010 308.27p 308.27p 290.83p 302.46p 4239
05/05/2010 302.46p 319.91p 290.83p 308.27p 10544
04/05/2010 337.36p 343.17p 290.83p 302.46p 14672
30/04/2010 354.81p 407.16p 305.02p 325.72p 46250
29/04/2010 314.09p 383.89p 304.09p 354.81p 15883
28/04/2010 325.72p 337.36p 302.46p 314.09p 7621
27/04/2010 325.72p 325.72p 290.83p 325.72p 5904
26/04/2010 325.72p 325.72p 302.46p 325.72p 9591
23/04/2010 325.72p 325.72p 308.27p 325.72p 1066
22/04/2010 325.72p 328.59p 290.83p 325.72p 16046
21/04/2010 325.72p 337.36p 302.46p 325.72p 4627
20/04/2010 325.72p 348.99p 297.80p 325.72p 17594
19/04/2010 354.81p 354.81p 325.72p 325.72p 15197
16/04/2010 296.64p 375.75p 284.54p 354.81p 51358
15/04/2010 296.64p 301.99p 283.15p 296.64p 6074
14/04/2010 308.27p 311.76p 290.83p 296.64p 10576
13/04/2010 302.46p 308.27p 291.06p 308.27p 7401
12/04/2010 302.46p 304.32p 267.56p 302.46p 9507
09/04/2010 308.27p 310.60p 295.71p 302.46p 1756
08/04/2010 302.46p 310.60p 290.83p 308.27p 3597
07/04/2010 308.27p 314.09p 291.17p 302.46p 6198
06/04/2010 308.27p 314.09p 292.69p 308.27p 13670
01/04/2010 331.54p 339.68p 302.46p 308.27p 25887
31/03/2010 308.27p 339.68p 304.78p 331.54p 16507
30/03/2010 331.54p 331.54p 302.46p 308.27p 13537
29/03/2010 354.81p 354.81p 304.78p 331.54p 24972
26/03/2010 360.62p 365.04p 348.99p 348.99p 19632
25/03/2010 360.62p 383.89p 337.36p 360.62p 31798
24/03/2010 401.34p 401.34p 325.72p 343.17p 28808
23/03/2010 482.77p 511.85p 348.99p 401.34p 109764
22/03/2010 360.62p 418.79p 352.48p 407.16p 126149
19/03/2010 302.46p 383.89p 298.50p 354.81p 140815
18/03/2010 273.38p 313.86p 267.56p 302.46p 72433
17/03/2010 279.19p 280.36p 232.66p 273.38p 30415
16/03/2010 267.56p 285.24p 262.91p 279.19p 17774
15/03/2010 273.38p 279.19p 255.93p 267.56p 33281
12/03/2010 279.19p 290.83p 267.56p 273.38p 46973
11/03/2010 279.19p 290.83p 255.93p 279.19p 23924
10/03/2010 273.38p 287.34p 261.16p 279.19p 23723
09/03/2010 273.38p 290.83p 256.28p 273.38p 23569
08/03/2010 285.01p 325.72p 260.58p 273.38p 30869
05/03/2010 285.01p 290.83p 255.93p 285.01p 32217
04/03/2010 302.46p 302.46p 273.38p 285.01p 43348
03/03/2010 308.27p 321.07p 271.05p 290.83p 36462
02/03/2010 279.19p 319.91p 256.04p 308.27p 52011
01/03/2010 314.09p 316.42p 261.74p 279.19p 52757
26/02/2010 308.27p 325.72p 285.47p 319.91p 73948
25/02/2010 331.54p 372.26p 279.19p 308.27p 108088
24/02/2010 471.14p 697.98p 209.39p 325.72p 666279
23/02/2010 1,134.22p 1,186.57p 1,025.33p 1,029.52p 147641
22/02/2010 901.56p 1,093.50p 901.56p 1,064.42p 74193
19/02/2010 889.92p 928.31p 860.84p 901.56p 17907
18/02/2010 889.92p 930.64p 831.76p 889.92p 34827
17/02/2010 948.09p 959.72p 837.58p 878.29p 67928
16/02/2010 994.62p 1,000.44p 903.88p 948.09p 40404
15/02/2010 1,012.07p 1,035.34p 962.05p 994.62p 34866
12/02/2010 994.62p 1,023.70p 962.05p 1,000.44p 22999
11/02/2010 1,006.25p 1,017.89p 953.91p 994.62p 15011
10/02/2010 988.81p 1,023.70p 942.27p 1,006.25p 43773
09/02/2010 1,000.44p 1,047.67p 953.91p 1,012.07p 30984
08/02/2010 930.64p 1,023.70p 930.64p 1,000.44p 42738
05/02/2010 959.72p 965.54p 884.11p 930.64p 34483
04/02/2010 988.81p 988.81p 953.91p 959.72p 37556
03/02/2010 1,000.44p 1,010.91p 953.91p 988.81p 32275
02/02/2010 977.17p 1,028.36p 977.17p 1,000.44p 28937
01/02/2010 994.62p 1,023.70p 942.27p 965.54p 23142
29/01/2010 982.99p 1,012.07p 917.84p 988.81p 55665
28/01/2010 1,041.15p 1,053.37p 960.89p 982.99p 38180
27/01/2010 1,064.42p 1,105.14p 1,000.90p 1,023.70p 26944
26/01/2010 1,087.69p 1,140.03p 1,058.60p 1,064.42p 18804
25/01/2010 1,076.05p 1,114.44p 1,023.70p 1,087.69p 43654
22/01/2010 1,116.77p 1,153.99p 1,041.15p 1,076.05p 40610
21/01/2010 1,134.22p 1,163.30p 1,046.97p 1,116.77p 42419
20/01/2010 1,110.95p 1,192.38p 1,105.14p 1,134.22p 61283
19/01/2010 1,012.07p 1,140.03p 1,012.07p 1,110.95p 86028
18/01/2010 982.99p 1,058.60p 977.17p 1,012.07p 51539
15/01/2010 971.36p 1,023.70p 921.33p 977.17p 31546
14/01/2010 988.81p 1,046.97p 965.54p 971.36p 28901
13/01/2010 977.17p 1,046.97p 953.91p 988.81p 34135
12/01/2010 913.19p 1,019.05p 907.84p 977.17p 55197
11/01/2010 907.37p 988.81p 895.74p 913.19p 59096
08/01/2010 919.01p 942.27p 900.39p 907.37p 16269
07/01/2010 942.27p 942.27p 884.11p 919.01p 25907
06/01/2010 919.01p 959.72p 916.68p 942.27p 43113
05/01/2010 942.27p 965.54p 895.74p 919.01p 47518
04/01/2010 901.56p 977.17p 872.48p 942.27p 51195
31/12/2009 948.09p 984.15p 840.60p 901.56p 25457
30/12/2009 820.13p 1,023.24p 820.13p 924.82p 104686
29/12/2009 674.71p 860.84p 674.71p 831.76p 40056
24/12/2009 634.00p 697.98p 634.00p 674.71p 32611
23/12/2009 593.28p 637.02p 581.65p 634.00p 12577
22/12/2009 581.65p 604.68p 581.65p 593.28p 4350

*Close Price adjusted for both dividends and splits