Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/09/2018 1.60p 1.60p 1.55p 1.60p 300332
06/09/2018 1.58p 1.60p 1.51p 1.60p 416641
05/09/2018 1.60p 1.60p 1.55p 1.60p 54489
04/09/2018 1.60p 1.60p 1.55p 1.60p 502272
03/09/2018 1.60p 1.60p 1.56p 1.60p 8146
31/08/2018 1.58p 1.60p 1.56p 1.60p 276173
30/08/2018 1.60p 1.60p 1.57p 1.60p 3915
29/08/2018 1.60p 1.60p 1.57p 1.60p 448243
28/08/2018 1.60p 1.60p 1.57p 1.60p 107132
24/08/2018 1.60p 1.60p 1.57p 1.60p 274092
23/08/2018 1.60p 1.60p 1.57p 1.60p 950
22/08/2018 1.60p 1.60p 1.57p 1.60p 25937
21/08/2018 1.58p 1.61p 1.55p 1.60p 264111
20/08/2018 1.58p 1.61p 1.51p 1.58p 137374
17/08/2018 1.50p 1.52p 1.47p 1.50p 97856
16/08/2018 1.50p 1.52p 1.46p 1.50p 112291
15/08/2018 1.50p 1.50p 1.46p 1.50p 151846
14/08/2018 1.50p 1.50p 1.45p 1.50p 298576
13/08/2018 1.50p 1.52p 1.45p 1.50p 5238
10/08/2018 1.50p 1.52p 1.46p 1.50p 380481
09/08/2018 1.50p 1.50p 1.45p 1.50p 103232
08/08/2018 1.48p 1.50p 1.45p 1.50p 362839
07/08/2018 1.55p 1.55p 1.40p 1.48p 850745
06/08/2018 1.58p 1.58p 1.50p 1.55p 1944509
03/08/2018 1.70p 1.70p 1.55p 1.58p 850162
02/08/2018 1.75p 1.75p 1.70p 1.70p 44192
01/08/2018 1.78p 1.78p 1.70p 1.75p 552904
31/07/2018 1.78p 1.78p 1.75p 1.78p 66963
30/07/2018 1.78p 1.78p 1.75p 1.78p 117136
27/07/2018 1.78p 1.78p 1.75p 1.78p 144905
26/07/2018 1.78p 1.78p 1.75p 1.78p 435302
25/07/2018 1.78p 1.78p 1.75p 1.78p 600140
24/07/2018 1.78p 1.78p 1.75p 1.78p 723797
23/07/2018 1.78p 1.78p 1.75p 1.78p 7241
20/07/2018 1.78p 1.78p 1.75p 1.78p 2998
19/07/2018 1.78p 1.78p 1.75p 1.78p 101415
18/07/2018 1.78p 1.78p 1.75p 1.78p 60022
17/07/2018 1.78p 1.78p 1.75p 1.78p 204914
16/07/2018 1.78p 1.78p 1.75p 1.78p 544073
13/07/2018 1.78p 1.78p 1.75p 1.78p 947384
12/07/2018 1.78p 1.78p 1.75p 1.78p 11480
11/07/2018 1.78p 1.78p 1.75p 1.78p 370368
10/07/2018 1.78p 1.78p 1.75p 1.78p 250806
09/07/2018 1.78p 1.78p 1.75p 1.78p 37367
06/07/2018 1.78p 1.78p 1.75p 1.78p 669975
05/07/2018 1.78p 1.78p 1.75p 1.78p 1392
04/07/2018 1.78p 1.78p 1.75p 1.78p 54133
03/07/2018 1.78p 1.78p 1.75p 1.78p 578433
02/07/2018 1.78p 1.78p 1.75p 1.78p 103000
29/06/2018 1.78p 1.78p 1.75p 1.78p 200932
28/06/2018 1.78p 1.78p 1.75p 1.78p 93738
27/06/2018 1.78p 1.78p 1.75p 1.78p 307028
26/06/2018 1.78p 1.78p 1.75p 1.78p 576501
25/06/2018 1.75p 1.78p 1.75p 1.78p 500000
22/06/2018 1.78p 1.78p 1.75p 1.78p 465713
21/06/2018 1.78p 1.78p 1.75p 1.78p 305337
20/06/2018 1.78p 1.78p 1.75p 1.78p 785388
19/06/2018 1.75p 1.80p 1.75p 1.78p 2354007
18/06/2018 1.78p 1.78p 1.75p 1.78p 4000637
15/06/2018 1.78p 1.78p 1.76p 1.78p 1448
14/06/2018 1.78p 1.79p 1.76p 1.78p 768090
13/06/2018 1.78p 1.78p 1.76p 1.78p 2393546
12/06/2018 1.78p 1.79p 1.76p 1.78p 491811
11/06/2018 1.78p 1.80p 1.76p 1.78p 50090
08/06/2018 1.78p 1.80p 1.76p 1.78p 569028
07/06/2018 1.78p 1.80p 1.75p 1.78p 1056283
06/06/2018 1.78p 1.78p 1.76p 1.78p 77193
05/06/2018 1.78p 1.78p 1.76p 1.78p 165403
04/06/2018 1.78p 1.80p 1.76p 1.78p 227906
01/06/2018 1.78p 1.80p 1.75p 1.78p 422006
31/05/2018 1.75p 1.79p 1.73p 1.78p 384537
30/05/2018 1.73p 1.78p 1.72p 1.75p 183368
29/05/2018 1.73p 1.74p 1.73p 1.73p 40000
25/05/2018 1.73p 1.74p 1.71p 1.73p 239202
24/05/2018 1.73p 1.74p 1.70p 1.73p 136531
23/05/2018 1.73p 1.74p 1.71p 1.73p 118397
22/05/2018 1.73p 1.74p 1.71p 1.73p 580446
21/05/2018 1.70p 1.74p 1.67p 1.73p 490923
18/05/2018 1.65p 1.74p 1.64p 1.70p 588695
17/05/2018 1.65p 1.65p 1.62p 1.63p 1555946
16/05/2018 1.65p 1.70p 1.63p 1.65p 521240
15/05/2018 1.80p 1.83p 1.65p 1.65p 2144133
14/05/2018 1.60p 1.85p 1.58p 1.80p 5097053
11/05/2018 1.55p 1.64p 1.55p 1.60p 1999344
10/05/2018 1.48p 1.59p 1.46p 1.55p 3227623
09/05/2018 1.43p 1.50p 1.40p 1.45p 2060498
08/05/2018 1.43p 1.45p 1.40p 1.43p 8292478
04/05/2018 1.40p 1.43p 1.40p 1.43p 508777
03/05/2018 1.43p 1.43p 1.40p 1.43p 9338
02/05/2018 1.40p 1.43p 1.40p 1.43p 339134
01/05/2018 1.40p 1.45p 1.40p 1.43p 484234
30/04/2018 1.43p 1.43p 1.40p 1.43p 184929
27/04/2018 1.40p 1.43p 1.40p 1.43p 14138
26/04/2018 1.43p 1.43p 1.40p 1.43p 645834
25/04/2018 1.43p 1.43p 1.40p 1.43p 121343
24/04/2018 1.43p 1.43p 1.40p 1.43p 686330
23/04/2018 1.43p 1.43p 1.38p 1.43p 610946
20/04/2018 1.43p 1.48p 1.42p 1.43p 100228
19/04/2018 1.43p 1.43p 1.39p 1.43p 46160
18/04/2018 1.43p 1.43p 1.39p 1.43p 379242
17/04/2018 1.43p 1.43p 1.39p 1.43p 10273
16/04/2018 1.43p 1.43p 1.39p 1.43p 112
13/04/2018 1.43p 1.43p 1.37p 1.43p 38082
12/04/2018 1.43p 1.43p 1.39p 1.43p 100575
11/04/2018 1.43p 1.43p 1.39p 1.43p 72343
10/04/2018 1.43p 1.43p 1.38p 1.43p 26830
09/04/2018 1.43p 1.43p 1.39p 1.43p 378396
06/04/2018 1.43p 1.43p 1.39p 1.43p 227737
05/04/2018 1.43p 1.43p 1.39p 1.43p 10487
04/04/2018 1.43p 1.43p 1.39p 1.43p 132910
03/04/2018 1.43p 1.43p 1.39p 1.43p 120228
29/03/2018 1.43p 1.43p 1.39p 1.43p 29587
28/03/2018 1.43p 1.43p 1.36p 1.43p 490859
27/03/2018 1.48p 1.48p 1.45p 1.48p 155397
26/03/2018 1.48p 1.48p 1.45p 1.48p 70758
23/03/2018 1.48p 1.48p 1.45p 1.48p 450028
22/03/2018 1.48p 1.48p 1.45p 1.48p 304100
21/03/2018 1.48p 1.48p 1.45p 1.48p 105960
20/03/2018 1.48p 1.48p 1.45p 1.48p 600271
19/03/2018 1.48p 1.48p 1.45p 1.48p 256570
16/03/2018 1.48p 1.48p 1.48p 1.48p 319508
15/03/2018 1.45p 1.49p 1.45p 1.48p 209559
14/03/2018 1.43p 1.47p 1.42p 1.45p 966351
13/03/2018 1.43p 1.45p 1.41p 1.43p 1765918
12/03/2018 1.43p 1.44p 1.41p 1.43p 233664
09/03/2018 1.38p 1.44p 1.36p 1.43p 773432
08/03/2018 1.38p 1.40p 1.38p 1.38p 249576
07/03/2018 1.38p 1.40p 1.36p 1.38p 279390
06/03/2018 1.38p 1.39p 1.36p 1.38p 553311
05/03/2018 1.43p 1.44p 1.36p 1.38p 488161
02/03/2018 1.43p 1.45p 1.41p 1.43p 649806
01/03/2018 1.48p 1.48p 1.43p 1.43p 1552467
28/02/2018 1.30p 1.50p 1.29p 1.48p 10990904
27/02/2018 1.23p 1.33p 1.22p 1.30p 6702688
26/02/2018 1.23p 1.24p 1.22p 1.23p 183824
23/02/2018 1.25p 1.25p 1.21p 1.23p 3662160
22/02/2018 1.30p 1.35p 1.20p 1.25p 518840
21/02/2018 1.30p 1.33p 1.28p 1.30p 1990165
20/02/2018 1.10p 1.35p 1.10p 1.30p 7363891
19/02/2018 1.05p 1.15p 1.02p 1.10p 1247172
16/02/2018 1.03p 1.09p 1.00p 1.05p 1504270
15/02/2018 1.03p 1.03p 0.98p 1.03p 500671
14/02/2018 1.03p 1.03p 0.97p 1.03p 231516
13/02/2018 1.03p 1.03p 0.97p 1.03p 250609
12/02/2018 1.03p 1.03p 0.97p 1.03p 185
09/02/2018 1.03p 1.03p 0.99p 1.03p 905608
08/02/2018 1.05p 1.05p 0.95p 1.03p 577470
07/02/2018 0.95p 1.06p 0.92p 1.05p 5815979
06/02/2018 0.95p 0.99p 0.91p 0.95p 390765
05/02/2018 0.95p 1.00p 0.92p 0.95p 1100833
02/02/2018 0.88p 1.00p 0.88p 0.95p 3663097
01/02/2018 0.88p 0.90p 0.88p 0.88p 4586995
31/01/2018 0.88p 0.88p 0.85p 0.88p 4442120
30/01/2018 0.88p 0.88p 0.86p 0.88p 1301400
29/01/2018 0.88p 0.88p 0.86p 0.88p 1002676
26/01/2018 0.88p 0.88p 0.86p 0.88p 251406
25/01/2018 0.88p 0.88p 0.86p 0.88p 167
24/01/2018 0.88p 0.88p 0.85p 0.88p 13924
23/01/2018 0.88p 0.89p 0.86p 0.88p 1762352
22/01/2018 0.90p 0.90p 0.86p 0.88p 1742116
19/01/2018 0.88p 0.90p 0.86p 0.90p 388379
18/01/2018 0.95p 0.95p 0.86p 0.88p 1799006
17/01/2018 0.95p 1.00p 0.93p 0.95p 8846138
16/01/2018 0.78p 0.98p 0.77p 0.95p 6323519
15/01/2018 0.78p 0.80p 0.77p 0.78p -2097234
12/01/2018 0.78p 0.79p 0.76p 0.78p 94
11/01/2018 0.78p 0.78p 0.75p 0.78p 772350
10/01/2018 0.78p 0.79p 0.75p 0.78p 720599
09/01/2018 0.78p 0.78p 0.75p 0.78p 2101883
08/01/2018 0.78p 0.78p 0.75p 0.78p 373304
05/01/2018 0.78p 0.78p 0.75p 0.78p 1057942
04/01/2018 0.78p 0.78p 0.75p 0.78p 142551
03/01/2018 0.78p 0.78p 0.75p 0.78p 59494
02/01/2018 0.78p 0.80p 0.75p 0.78p 111431
29/12/2017 0.78p 0.78p 0.75p 0.78p 1084
28/12/2017 0.78p 0.79p 0.77p 0.78p 4017065
27/12/2017 0.78p 0.79p 0.77p 0.78p 50966
22/12/2017 0.78p 0.79p 0.77p 0.78p 167145
21/12/2017 0.78p 0.79p 0.78p 0.78p 532191
20/12/2017 0.78p 0.79p 0.77p 0.78p 179065
19/12/2017 0.78p 0.78p 0.77p 0.78p 6640
18/12/2017 0.78p 0.79p 0.77p 0.78p 177328
15/12/2017 0.78p 0.79p 0.77p 0.78p 48186
14/12/2017 0.78p 0.78p 0.77p 0.78p 560
13/12/2017 0.78p 0.79p 0.75p 0.78p 1666089
12/12/2017 0.78p 0.80p 0.77p 0.78p 45332
11/12/2017 0.78p 0.80p 0.76p 0.78p 245056
08/12/2017 0.83p 0.83p 0.75p 0.78p 1365833
07/12/2017 0.83p 0.83p 0.80p 0.83p 1069819
06/12/2017 0.83p 0.83p 0.80p 0.83p 207935
05/12/2017 0.83p 0.83p 0.81p 0.83p 5072
04/12/2017 0.83p 0.83p 0.81p 0.83p 13434
01/12/2017 0.83p 0.85p 0.81p 0.83p 151601
30/11/2017 0.83p 0.83p 0.81p 0.83p 9000
29/11/2017 0.83p 0.83p 0.80p 0.83p 1132318
28/11/2017 0.83p 0.83p 0.80p 0.83p 26440
27/11/2017 0.83p 0.83p 0.80p 0.83p 1220
24/11/2017 0.83p 0.83p 0.80p 0.83p 26
23/11/2017 0.83p 0.83p 0.80p 0.83p 469934
22/11/2017 0.85p 0.85p 0.80p 0.83p 1739808

*Close Price adjusted for both dividends and splits