Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/12/2009 604.92p 604.92p 587.93p 593.28p 5041
18/12/2009 616.55p 616.55p 581.65p 604.92p 34296
17/12/2009 570.02p 628.18p 553.73p 616.55p 21250
16/12/2009 570.02p 585.14p 552.57p 570.02p 14114
15/12/2009 593.28p 593.28p 551.40p 570.02p 4709
14/12/2009 593.28p 604.92p 575.60p 575.83p 12842
11/12/2009 593.28p 616.32p 581.65p 593.28p 2308
10/12/2009 610.73p 616.55p 546.75p 593.28p 9578
09/12/2009 628.18p 632.84p 604.92p 610.73p 11990
08/12/2009 628.18p 671.22p 616.55p 628.18p 30346
07/12/2009 610.73p 674.48p 604.92p 628.18p 48155
04/12/2009 570.02p 628.18p 570.02p 610.73p 42818
03/12/2009 529.30p 593.28p 523.49p 570.02p 71873
02/12/2009 540.93p 541.63p 528.37p 529.30p 14353
01/12/2009 546.75p 552.57p 535.12p 540.93p 7600
30/11/2009 552.57p 553.73p 523.49p 546.75p 16355
27/11/2009 593.28p 593.28p 535.12p 552.57p 10370
26/11/2009 546.75p 581.65p 535.12p 570.02p 59899
25/11/2009 537.44p 558.38p 526.51p 546.75p 10319
24/11/2009 552.57p 552.57p 526.28p 537.44p 3222
23/11/2009 523.49p 558.15p 523.49p 552.57p 26001
20/11/2009 529.30p 534.42p 514.18p 523.49p 10216
19/11/2009 552.57p 552.57p 523.49p 529.30p 8552
18/11/2009 552.57p 552.57p 535.12p 552.57p 13302
17/11/2009 552.57p 553.73p 546.75p 552.57p 14223
16/11/2009 552.57p 558.38p 546.98p 552.57p 3524
13/11/2009 558.38p 570.02p 546.75p 552.57p 4962
12/11/2009 570.02p 570.02p 546.98p 558.38p 3925
11/11/2009 570.02p 577.00p 558.38p 570.02p 4744
10/11/2009 570.02p 570.02p 564.20p 570.02p 38686
09/11/2009 581.65p 599.10p 564.20p 570.02p 35286
06/11/2009 558.38p 558.38p 546.75p 558.38p 1837
05/11/2009 558.38p 563.04p 546.75p 558.38p 8905
04/11/2009 558.38p 564.20p 546.75p 558.38p 7378
03/11/2009 529.30p 570.02p 527.67p 558.38p 18581
02/11/2009 529.30p 535.12p 511.85p 529.30p 18710
30/10/2009 558.38p 551.64p 523.72p 529.30p 7851
29/10/2009 604.92p 574.67p 543.03p 558.38p 14489
28/10/2009 570.02p 587.47p 552.57p 575.83p 10767
27/10/2009 581.65p 604.92p 535.12p 570.02p 25684
26/10/2009 581.65p 639.82p 570.02p 581.65p 19703
23/10/2009 599.10p 599.10p 581.65p 581.65p 23190
22/10/2009 610.73p 628.18p 542.10p 599.10p 20260
21/10/2009 622.37p 610.73p 581.65p 610.73p 10253
20/10/2009 622.37p 637.49p 581.65p 622.37p 19943
19/10/2009 622.37p 632.84p 604.92p 622.37p 41959
16/10/2009 651.45p 651.45p 622.37p 622.37p 28421
15/10/2009 610.73p 639.82p 610.73p 639.82p 36649
14/10/2009 610.73p 611.43p 527.67p 610.73p 60404
13/10/2009 610.73p 639.82p 570.02p 610.73p 14203
12/10/2009 610.73p 610.73p 558.38p 610.73p 37355
09/10/2009 581.65p 616.55p 581.65p 610.73p 18028
08/10/2009 581.65p 604.92p 552.57p 581.65p 24677
07/10/2009 581.65p 587.47p 535.12p 581.65p 15636
06/10/2009 610.73p 639.82p 523.49p 581.65p 54336
05/10/2009 552.57p 639.82p 532.33p 610.73p 35186
02/10/2009 581.65p 581.65p 465.32p 552.57p 30266
01/10/2009 581.65p 593.28p 535.12p 581.65p 27929
30/09/2009 581.65p 638.65p 546.75p 581.65p 67322
29/09/2009 610.73p 697.98p 523.49p 581.65p 36843
28/09/2009 639.82p 639.82p 610.73p 610.73p 8606
25/09/2009 610.73p 696.82p 581.65p 639.82p 14600
24/09/2009 668.90p 637.49p 581.65p 610.73p 10268
23/09/2009 697.98p 716.59p 640.98p 668.90p 7152
22/09/2009 756.15p 791.04p 639.82p 697.98p 13453
21/09/2009 785.23p 930.64p 697.98p 756.15p 40718

*Close Price adjusted for both dividends and splits