Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/08/2022 0.20p 0.22p 0.20p 0.21p 138571696
05/08/2022 0.20p 0.20p 0.20p 0.20p 157432848
04/08/2022 0.20p 0.21p 0.20p 0.20p 64032352
03/08/2022 0.20p 0.20p 0.20p 0.20p 69811640
02/08/2022 0.18p 0.20p 0.18p 0.19p 492820384
01/08/2022 0.29p 0.29p 0.28p 0.29p 1466101
29/07/2022 0.28p 0.30p 0.28p 0.29p 10469300
28/07/2022 0.28p 0.29p 0.28p 0.28p 571254
27/07/2022 0.28p 0.29p 0.28p 0.28p 4982544
26/07/2022 0.29p 0.29p 0.28p 0.28p 1805130
25/07/2022 0.29p 0.29p 0.27p 0.29p 10990527
22/07/2022 0.27p 0.30p 0.27p 0.29p 16392394
21/07/2022 0.27p 0.27p 0.27p 0.27p 965085
20/07/2022 0.28p 0.28p 0.27p 0.27p 2153302
19/07/2022 0.28p 0.28p 0.28p 0.28p 771454
18/07/2022 0.28p 0.28p 0.27p 0.28p 3470847
15/07/2022 0.28p 0.28p 0.27p 0.28p 4227193
14/07/2022 0.27p 0.28p 0.27p 0.28p 2996876
13/07/2022 0.28p 0.28p 0.27p 0.27p 2274272
12/07/2022 0.27p 0.28p 0.27p 0.28p 1124413
11/07/2022 0.28p 0.29p 0.27p 0.27p 1186148
08/07/2022 0.28p 0.29p 0.27p 0.28p 7162646
07/07/2022 0.26p 0.29p 0.26p 0.28p 18306192
06/07/2022 0.26p 0.26p 0.26p 0.26p 18653756
05/07/2022 0.26p 0.27p 0.26p 0.26p 2690490
04/07/2022 0.27p 0.27p 0.26p 0.26p 12864438
01/07/2022 0.30p 0.30p 0.26p 0.27p 20563230
30/06/2022 0.26p 0.33p 0.26p 0.30p 82386864
29/06/2022 0.26p 0.26p 0.25p 0.26p 1419513
28/06/2022 0.26p 0.26p 0.25p 0.26p 3868901
27/06/2022 0.26p 0.26p 0.25p 0.26p 25912228
24/06/2022 0.26p 0.26p 0.24p 0.25p 954056
23/06/2022 0.26p 0.26p 0.25p 0.26p 1000000
22/06/2022 0.27p 0.27p 0.25p 0.26p 17124410
21/06/2022 0.27p 0.27p 0.26p 0.27p 547035
20/06/2022 0.26p 0.27p 0.26p 0.27p 435032
17/06/2022 0.26p 0.26p 0.26p 0.26p 4592393
16/06/2022 0.26p 0.26p 0.25p 0.26p 7422344
15/06/2022 0.27p 0.27p 0.25p 0.26p 6986899
14/06/2022 0.26p 0.27p 0.26p 0.27p 2416964
13/06/2022 0.26p 0.26p 0.26p 0.26p 13080837
10/06/2022 0.28p 0.28p 0.25p 0.26p 14740316
09/06/2022 0.29p 0.29p 0.27p 0.28p 13904483
08/06/2022 0.28p 0.29p 0.28p 0.29p 4162746
07/06/2022 0.28p 0.29p 0.28p 0.28p 4085462
06/06/2022 0.29p 0.29p 0.26p 0.28p 6296564
01/06/2022 0.27p 0.29p 0.26p 0.29p 9761835
31/05/2022 0.27p 0.28p 0.25p 0.27p 5994957
27/05/2022 0.28p 0.28p 0.26p 0.27p 5441458
26/05/2022 0.28p 0.28p 0.27p 0.28p 4354360
25/05/2022 0.28p 0.29p 0.28p 0.28p 6175125
24/05/2022 0.29p 0.29p 0.27p 0.28p 4007932
23/05/2022 0.31p 0.31p 0.29p 0.29p 1753419
20/05/2022 0.29p 0.31p 0.26p 0.31p 11848352
19/05/2022 0.29p 0.29p 0.27p 0.29p 12486624
18/05/2022 0.30p 0.30p 0.28p 0.29p 8390890
17/05/2022 0.30p 0.30p 0.29p 0.30p 6480654
16/05/2022 0.31p 0.32p 0.28p 0.30p 9279652
13/05/2022 0.29p 0.32p 0.28p 0.31p 6932614
12/05/2022 0.29p 0.31p 0.27p 0.29p 31400540
11/05/2022 0.25p 0.31p 0.23p 0.29p 73730760
10/05/2022 0.23p 0.27p 0.22p 0.25p 77837640
09/05/2022 0.33p 0.34p 0.21p 0.23p 141152656
06/05/2022 0.26p 0.37p 0.26p 0.33p 120172072
05/05/2022 0.28p 0.28p 0.25p 0.26p 15661728
04/05/2022 0.27p 0.29p 0.27p 0.28p 22472524
03/05/2022 0.26p 0.28p 0.25p 0.27p 20666532
29/04/2022 0.25p 0.26p 0.25p 0.26p 10540781
28/04/2022 0.25p 0.25p 0.25p 0.25p 4807375
27/04/2022 0.26p 0.26p 0.24p 0.25p 25837752
26/04/2022 0.25p 0.27p 0.24p 0.24p 28368948
25/04/2022 0.25p 0.25p 0.24p 0.24p 15510417
22/04/2022 0.26p 0.26p 0.24p 0.25p 20259356
21/04/2022 0.24p 0.26p 0.23p 0.26p 26632034
20/04/2022 0.25p 0.26p 0.24p 0.24p 31633312
19/04/2022 0.25p 0.25p 0.24p 0.25p 36756920
14/04/2022 0.26p 0.27p 0.25p 0.25p 13985770
13/04/2022 0.28p 0.28p 0.25p 0.26p 47509048
12/04/2022 0.29p 0.29p 0.27p 0.28p 32733530
11/04/2022 0.25p 0.31p 0.25p 0.29p 103653000
08/04/2022 0.25p 0.26p 0.24p 0.25p 24729780
07/04/2022 0.25p 0.26p 0.24p 0.25p 7852504
06/04/2022 0.24p 0.26p 0.23p 0.26p 28358864
05/04/2022 0.25p 0.25p 0.23p 0.24p 13366003
04/04/2022 0.25p 0.25p 0.24p 0.25p 19469960
01/04/2022 0.27p 0.27p 0.24p 0.25p 49711268
31/03/2022 0.23p 0.27p 0.23p 0.26p 86873960
30/03/2022 0.23p 0.24p 0.22p 0.23p 40920112
29/03/2022 0.23p 0.24p 0.22p 0.23p 35787560
28/03/2022 0.25p 0.25p 0.23p 0.23p 49631272
25/03/2022 0.26p 0.26p 0.24p 0.25p 30733276
24/03/2022 0.25p 0.26p 0.24p 0.26p 47751848
23/03/2022 0.26p 0.27p 0.24p 0.25p 26223556
22/03/2022 0.26p 0.26p 0.25p 0.26p 17471412
21/03/2022 0.27p 0.27p 0.25p 0.26p 23310580
18/03/2022 0.27p 0.27p 0.26p 0.27p 7817442
17/03/2022 0.27p 0.27p 0.26p 0.26p 7328131
16/03/2022 0.28p 0.28p 0.25p 0.27p 26542836
15/03/2022 0.27p 0.28p 0.25p 0.28p 26706204
14/03/2022 0.27p 0.28p 0.26p 0.27p 4991404
11/03/2022 0.27p 0.28p 0.26p 0.27p 20689432
10/03/2022 0.26p 0.29p 0.25p 0.27p 71738560
09/03/2022 0.26p 0.26p 0.23p 0.26p 32622710
08/03/2022 0.26p 0.26p 0.24p 0.26p 29450560
07/03/2022 0.27p 0.27p 0.24p 0.26p 40686716
04/03/2022 0.27p 0.27p 0.25p 0.26p 22814736
03/03/2022 0.27p 0.27p 0.26p 0.27p 22439726
02/03/2022 0.28p 0.29p 0.27p 0.27p 14006860
01/03/2022 0.28p 0.28p 0.27p 0.28p 21138384
28/02/2022 0.28p 0.29p 0.28p 0.28p 36909336
25/02/2022 0.30p 0.30p 0.27p 0.28p 53504132
24/02/2022 0.29p 0.33p 0.28p 0.30p 154464064
23/02/2022 0.29p 0.30p 0.28p 0.30p 76917072
22/02/2022 0.30p 0.30p 0.28p 0.29p 29374564
21/02/2022 0.32p 0.32p 0.29p 0.30p 59418564
18/02/2022 0.31p 0.35p 0.30p 0.32p 75443904
17/02/2022 0.33p 0.34p 0.32p 0.32p 33226698
16/02/2022 0.31p 0.35p 0.29p 0.33p 113899480
15/02/2022 0.29p 0.32p 0.27p 0.31p 50212052
14/02/2022 0.30p 0.30p 0.27p 0.29p 27031848
11/02/2022 0.29p 0.30p 0.27p 0.29p 44375144
10/02/2022 0.31p 0.31p 0.28p 0.29p 84851896
09/02/2022 0.29p 0.33p 0.28p 0.31p 115984624
08/02/2022 0.31p 0.31p 0.28p 0.29p 111582768
07/02/2022 0.36p 0.37p 0.29p 0.32p 167737600
04/02/2022 0.36p 0.38p 0.31p 0.34p 287440992
03/02/2022 0.35p 0.36p 0.33p 0.35p 105536704
02/02/2022 0.33p 0.38p 0.32p 0.34p 177582992
01/02/2022 0.33p 0.33p 0.31p 0.33p 57053948
31/01/2022 0.34p 0.34p 0.30p 0.33p 98594072
28/01/2022 0.31p 0.36p 0.30p 0.34p 154242720
27/01/2022 0.33p 0.34p 0.30p 0.31p 154619056
26/01/2022 0.29p 0.36p 0.29p 0.34p 499399360
25/01/2022 0.26p 0.30p 0.25p 0.29p 216077072
24/01/2022 0.27p 0.28p 0.25p 0.26p 8928798
21/01/2022 0.27p 0.27p 0.26p 0.27p 12930437
20/01/2022 0.27p 0.28p 0.27p 0.27p 12147820
19/01/2022 0.27p 0.28p 0.26p 0.27p 18319938
18/01/2022 0.27p 0.28p 0.26p 0.27p 25704608
17/01/2022 0.28p 0.29p 0.26p 0.27p 12775894
14/01/2022 0.28p 0.30p 0.25p 0.28p 227670640
13/01/2022 0.36p 0.38p 0.34p 0.37p 3917717
12/01/2022 0.36p 0.38p 0.34p 0.36p 12234735
10/01/2022 0.36p 0.36p 0.33p 0.34p 13321845
07/01/2022 0.36p 0.37p 0.35p 0.36p 4149734
06/01/2022 0.35p 0.37p 0.34p 0.36p 5765620
05/01/2022 0.36p 0.36p 0.34p 0.35p 6284706
04/01/2022 0.32p 0.42p 0.32p 0.36p 41951228
03/01/2022 0.34p 0.34p 0.31p 0.32p 10823067
31/12/2021 0.34p 0.34p 0.31p 0.32p 10823067
30/12/2021 0.34p 0.34p 0.33p 0.34p 4391446
29/12/2021 0.36p 0.36p 0.33p 0.34p 6296866
28/12/2021 0.37p 0.37p 0.35p 0.36p 652715
27/12/2021 0.37p 0.37p 0.35p 0.36p 652715
24/12/2021 0.37p 0.37p 0.35p 0.36p 652715
23/12/2021 0.38p 0.39p 0.35p 0.37p 5885778
22/12/2021 0.35p 0.39p 0.35p 0.38p 8149687
21/12/2021 0.35p 0.40p 0.34p 0.35p 7961967
20/12/2021 0.35p 0.36p 0.34p 0.35p 11459685
17/12/2021 0.32p 0.35p 0.32p 0.35p 15336787
16/12/2021 0.35p 0.35p 0.31p 0.32p 10818784
15/12/2021 0.33p 0.35p 0.30p 0.35p 37951176
14/12/2021 0.35p 0.35p 0.32p 0.33p 5312627
13/12/2021 0.35p 0.36p 0.33p 0.35p 16437942
10/12/2021 0.37p 0.38p 0.33p 0.35p 13272269
09/12/2021 0.38p 0.38p 0.36p 0.37p 4683973
08/12/2021 0.38p 0.39p 0.37p 0.38p 9177350
07/12/2021 0.38p 0.38p 0.37p 0.38p 5024741
06/12/2021 0.39p 0.39p 0.37p 0.38p 6840644
03/12/2021 0.38p 0.39p 0.36p 0.39p 13717983
02/12/2021 0.38p 0.39p 0.37p 0.38p 7110894
01/12/2021 0.40p 0.40p 0.37p 0.38p 14599110
30/11/2021 0.40p 0.41p 0.38p 0.39p 18777116
29/11/2021 0.40p 0.41p 0.39p 0.40p 20197460
26/11/2021 0.46p 0.46p 0.39p 0.41p 23476044
25/11/2021 0.45p 0.47p 0.44p 0.46p 8469608
24/11/2021 0.44p 0.46p 0.42p 0.45p 15008477
23/11/2021 0.40p 0.45p 0.40p 0.44p 24233748
22/11/2021 0.44p 0.44p 0.38p 0.40p 63872440
19/11/2021 0.49p 0.49p 0.42p 0.44p 20882556
18/11/2021 0.50p 0.50p 0.46p 0.49p 30372748
17/11/2021 0.47p 0.53p 0.46p 0.50p 46020324
16/11/2021 0.42p 0.48p 0.41p 0.47p 38921028
15/11/2021 0.44p 0.45p 0.40p 0.42p 66353152
12/11/2021 0.49p 0.49p 0.42p 0.44p 41181516
11/11/2021 0.41p 0.51p 0.40p 0.49p 81043880
10/11/2021 0.41p 0.41p 0.40p 0.41p 6468462
09/11/2021 0.43p 0.44p 0.40p 0.41p 31821120
08/11/2021 0.45p 0.45p 0.41p 0.43p 18299596
05/11/2021 0.47p 0.48p 0.44p 0.45p 27238490
04/11/2021 0.52p 0.52p 0.45p 0.47p 60141184
03/11/2021 0.54p 0.55p 0.46p 0.52p 63087568
02/11/2021 0.52p 0.62p 0.52p 0.54p 159806576
01/11/2021 0.43p 0.55p 0.42p 0.52p 166268288
29/10/2021 0.44p 0.44p 0.41p 0.43p 13106932
28/10/2021 0.46p 0.47p 0.42p 0.44p 20159360
27/10/2021 0.42p 0.50p 0.41p 0.46p 69509096
26/10/2021 0.38p 0.42p 0.37p 0.42p 76812568
25/10/2021 0.35p 0.40p 0.35p 0.38p 29480404
22/10/2021 0.35p 0.36p 0.33p 0.35p 13489000

*Close Price adjusted for both dividends and splits