Touchstone Exploration Inc NPV (DI) (TXP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Touchstone Exploration Inc NPV (DI)

Date Open High Low Close* Volume
17/04/2018 12.75p 12.91p 12.20p 12.50p 146617
16/04/2018 12.75p 12.95p 12.73p 12.75p 98500
13/04/2018 12.75p 12.95p 12.75p 12.75p 156903
12/04/2018 12.75p 12.95p 12.70p 12.75p 104666
11/04/2018 12.50p 12.89p 12.20p 12.75p 400195
10/04/2018 12.00p 13.00p 12.00p 12.50p 499015
09/04/2018 11.75p 12.50p 11.75p 12.25p 383827
06/04/2018 11.75p 11.80p 11.75p 11.75p 238
05/04/2018 11.75p 11.75p 11.68p 11.75p 57100
04/04/2018 11.75p 11.82p 11.35p 11.75p 86665
03/04/2018 11.75p 11.88p 11.51p 11.75p 108106
29/03/2018 11.75p 11.90p 11.60p 11.75p 246552
28/03/2018 11.75p 12.00p 11.11p 11.75p 363513
27/03/2018 12.50p 13.49p 11.05p 11.75p 736781
26/03/2018 12.15p 12.50p 12.05p 12.25p 126946
23/03/2018 12.15p 12.49p 12.15p 12.15p 60000
22/03/2018 12.00p 12.20p 12.00p 12.05p 34353
21/03/2018 12.75p 12.86p 11.80p 12.00p 214342
20/03/2018 12.75p 12.75p 12.50p 12.75p 35000
19/03/2018 12.25p 13.00p 12.25p 12.75p 369776
16/03/2018 12.50p 13.00p 12.25p 12.25p 456952
15/03/2018 12.75p 12.75p 12.31p 12.50p 52149
14/03/2018 12.50p 12.98p 12.01p 12.75p 522679
13/03/2018 12.50p 12.80p 12.10p 12.25p 66110
12/03/2018 11.85p 12.68p 11.85p 12.50p 321620
09/03/2018 11.85p 11.90p 11.57p 11.85p 94430
08/03/2018 11.00p 12.21p 11.00p 11.85p 637399
07/03/2018 11.10p 11.11p 10.70p 11.10p 41769
06/03/2018 11.10p 11.10p 10.85p 11.10p 7464
05/03/2018 11.10p 11.15p 10.85p 11.10p 32490
02/03/2018 11.10p 11.10p 10.71p 11.10p 35000
01/03/2018 11.10p 11.18p 10.78p 11.10p 107119
28/02/2018 11.25p 11.25p 10.56p 11.10p 325744
27/02/2018 11.75p 11.75p 11.05p 11.25p 93128
26/02/2018 11.75p 11.75p 11.55p 11.75p 46209
23/02/2018 12.00p 12.00p 11.55p 11.75p 116928
22/02/2018 12.10p 12.30p 11.80p 12.10p 71614
21/02/2018 12.10p 12.30p 11.71p 12.10p 136794
20/02/2018 11.85p 12.10p 11.71p 12.10p 28167
19/02/2018 12.00p 12.10p 11.70p 11.85p 130087
16/02/2018 12.00p 12.20p 11.71p 12.10p 150789
15/02/2018 12.00p 12.18p 11.82p 12.10p 136131
14/02/2018 12.00p 12.18p 12.00p 12.00p 11904
13/02/2018 12.00p 12.20p 11.55p 12.00p 90519
12/02/2018 11.75p 12.00p 11.75p 12.00p 100688
09/02/2018 12.50p 12.62p 11.63p 11.75p 227799
08/02/2018 12.50p 12.70p 12.16p 12.50p 239673
07/02/2018 11.50p 13.30p 11.50p 12.50p 578500
06/02/2018 11.60p 11.60p 11.10p 11.25p 120528
05/02/2018 12.10p 12.10p 11.69p 11.75p 142381
02/02/2018 12.10p 12.10p 12.00p 12.10p 9100
01/02/2018 12.10p 12.10p 12.00p 12.10p -121850
31/01/2018 12.25p 12.25p 12.00p 12.10p 339085
30/01/2018 12.25p 12.42p 12.00p 12.25p 415062
29/01/2018 12.40p 12.40p 12.00p 12.25p 636425
26/01/2018 11.60p 12.67p 11.60p 12.25p 493185
25/01/2018 12.50p 12.65p 11.60p 11.60p 298366
24/01/2018 12.50p 12.50p 12.20p 12.50p 18270
23/01/2018 12.75p 12.75p 12.13p 12.50p 100824
22/01/2018 12.50p 12.98p 12.25p 12.75p 576348
19/01/2018 12.50p 12.68p 12.25p 12.50p 10437
18/01/2018 12.50p 12.63p 12.30p 12.50p 301975
17/01/2018 12.50p 12.75p 12.30p 12.50p 74173
16/01/2018 13.40p 13.59p 12.01p 12.50p 594504
15/01/2018 12.85p 13.42p 12.85p 13.35p 64357
12/01/2018 12.85p 13.40p 12.77p 13.10p 450677
11/01/2018 12.50p 12.90p 11.50p 12.85p 636972
10/01/2018 12.50p 12.79p 12.09p 12.35p 124457
09/01/2018 12.50p 12.60p 12.00p 12.25p 107270
08/01/2018 13.00p 13.00p 12.00p 12.40p 439268
05/01/2018 13.00p 13.00p 12.64p 13.00p 61745
04/01/2018 13.00p 13.40p 12.55p 13.00p 109209
03/01/2018 12.35p 13.00p 12.07p 13.00p 266329
02/01/2018 12.50p 12.65p 12.33p 12.35p 43865
29/12/2017 12.50p 12.50p 12.25p 12.50p 9196
28/12/2017 11.75p 13.14p 11.75p 12.50p 372114
27/12/2017 10.88p 12.05p 10.88p 11.75p 324914
22/12/2017 10.75p 11.15p 10.55p 10.88p 275601
21/12/2017 10.75p 10.91p 10.60p 10.75p 116472
20/12/2017 11.13p 11.13p 10.50p 10.63p 225571
19/12/2017 11.25p 11.25p 10.79p 11.13p 69364
18/12/2017 11.63p 11.63p 11.25p 11.25p 50000
15/12/2017 11.63p 11.82p 11.46p 11.63p 78016
14/12/2017 11.75p 11.75p 11.51p 11.75p 52360
13/12/2017 11.75p 11.75p 11.56p 11.75p 18773
12/12/2017 11.75p 11.88p 11.56p 11.75p 46590
11/12/2017 11.75p 11.88p 11.53p 11.75p 107792
08/12/2017 12.00p 12.15p 11.53p 11.75p 205857
07/12/2017 12.25p 12.40p 12.00p 12.25p 48071
06/12/2017 12.25p 12.40p 12.01p 12.25p 78751
05/12/2017 12.25p 12.25p 12.01p 12.25p 40885
04/12/2017 12.25p 12.25p 12.00p 12.25p 210127
01/12/2017 12.25p 12.49p 12.01p 12.25p 175994
30/11/2017 12.75p 12.75p 12.00p 12.25p 328972
29/11/2017 13.50p 13.50p 12.60p 12.75p 140163
28/11/2017 13.50p 13.50p 13.15p 13.50p 113525
27/11/2017 13.25p 13.25p 12.90p 13.25p 116276
24/11/2017 13.50p 13.50p 12.65p 13.12p 110993
23/11/2017 13.75p 13.75p 13.03p 13.50p 144177
22/11/2017 12.63p 13.75p 12.63p 13.75p 180000
21/11/2017 13.00p 13.00p 12.13p 12.63p 353681
20/11/2017 13.00p 13.10p 12.83p 13.00p 300857
17/11/2017 13.00p 13.00p 12.83p 13.00p 188218
16/11/2017 13.63p 13.63p 12.00p 13.00p 1108421
15/11/2017 14.13p 14.26p 13.25p 13.63p 207914
14/11/2017 14.75p 14.77p 13.00p 14.13p 1712861
13/11/2017 15.50p 15.50p 14.00p 14.75p 1135257
10/11/2017 15.88p 15.88p 15.02p 15.50p 337178
09/11/2017 16.00p 16.50p 15.50p 15.88p 484810
08/11/2017 15.25p 16.49p 15.14p 16.00p 560202
07/11/2017 15.00p 15.50p 14.65p 15.13p 827492
06/11/2017 15.25p 15.39p 14.57p 15.00p 671224
03/11/2017 15.38p 15.40p 14.15p 15.00p 1038932
02/11/2017 15.75p 15.75p 14.00p 15.38p 412225
01/11/2017 16.00p 16.10p 14.50p 15.75p 1258462
31/10/2017 16.63p 16.70p 15.75p 16.25p 338073
30/10/2017 16.50p 16.75p 16.00p 16.63p 812743
27/10/2017 16.50p 16.75p 15.57p 16.50p 1121796
26/10/2017 15.50p 17.05p 15.25p 16.50p 1311895
25/10/2017 15.63p 16.00p 15.27p 15.63p 695802
24/10/2017 14.50p 15.98p 14.15p 15.63p 1314997
23/10/2017 14.13p 14.49p 12.66p 14.38p 1390120
20/10/2017 14.88p 14.88p 13.66p 14.13p 626315
19/10/2017 15.13p 16.00p 14.26p 14.75p 1663395
18/10/2017 13.50p 15.40p 12.06p 15.13p 2355631
17/10/2017 14.00p 14.40p 13.11p 13.50p 1431265
16/10/2017 12.00p 14.45p 11.75p 13.88p 2339398
13/10/2017 11.50p 13.00p 11.50p 12.00p 1560233
12/10/2017 11.38p 12.38p 11.25p 11.50p 0
11/10/2017 9.63p 12.13p 9.63p 11.25p 0
10/10/2017 8.63p 9.88p 8.63p 9.63p 0
09/10/2017 8.63p 8.63p 8.63p 8.63p 0
06/10/2017 8.63p 8.63p 8.63p 8.63p 0
05/10/2017 8.63p 8.63p 8.63p 8.63p 0
04/10/2017 8.63p 8.63p 8.63p 8.63p 0
03/10/2017 9.00p 8.63p 8.63p 8.63p 0
02/10/2017 8.63p 8.63p 8.63p 8.63p 0
29/09/2017 8.63p 8.63p 8.63p 8.63p 0
28/09/2017 8.63p 8.63p 8.63p 8.63p 0
27/09/2017 8.63p 8.63p 8.63p 8.63p 0
26/09/2017 8.63p 8.63p 8.63p 8.63p 0
25/09/2017 8.63p 8.63p 8.63p 8.63p 0
22/09/2017 8.63p 8.63p 8.63p 8.63p 0
21/09/2017 8.63p 8.63p 8.63p 8.63p 0
20/09/2017 8.63p 8.63p 8.63p 8.63p 0
19/09/2017 8.75p 8.75p 8.63p 8.63p 0
18/09/2017 8.75p 8.75p 8.75p 8.75p 0
15/09/2017 8.75p 8.75p 8.75p 8.75p 0
14/09/2017 8.88p 8.75p 8.75p 8.75p 0
13/09/2017 8.75p 8.75p 8.75p 8.75p 0
12/09/2017 8.75p 8.75p 8.75p 8.75p 0
11/09/2017 8.75p 8.75p 8.75p 8.75p 0
08/09/2017 8.63p 8.75p 8.63p 8.75p 0
07/09/2017 8.63p 8.63p 8.50p 8.63p 0
06/09/2017 8.63p 8.50p 8.50p 8.50p 0
05/09/2017 8.63p 8.50p 8.50p 8.50p 0
04/09/2017 8.63p 8.63p 8.50p 8.50p 0
01/09/2017 8.13p 8.63p 8.13p 8.63p 0
31/08/2017 8.13p 8.13p 8.13p 8.13p 0
30/08/2017 8.38p 8.38p 8.13p 8.13p 0
29/08/2017 8.38p 8.38p 8.38p 8.38p 0
25/08/2017 8.38p 8.38p 8.38p 8.38p 0
24/08/2017 8.63p 8.63p 8.38p 8.38p 0
23/08/2017 8.63p 8.63p 8.63p 8.63p 0
22/08/2017 8.63p 8.63p 8.63p 8.63p 0
21/08/2017 8.63p 8.63p 8.63p 8.63p 0
18/08/2017 8.63p 8.63p 8.63p 8.63p 0
17/08/2017 8.63p 8.63p 8.63p 8.63p 0
16/08/2017 8.63p 8.63p 8.63p 8.63p 0
15/08/2017 8.88p 9.00p 8.63p 8.63p 0
14/08/2017 9.13p 9.13p 8.88p 8.88p 0
11/08/2017 9.50p 9.50p 9.13p 9.13p 0
10/08/2017 9.50p 9.50p 9.50p 9.50p 0
09/08/2017 9.63p 9.63p 9.50p 9.50p 0
08/08/2017 9.63p 9.63p 9.63p 9.63p 0
07/08/2017 9.13p 9.63p 9.13p 9.63p 0
04/08/2017 9.00p 9.13p 9.00p 9.13p 0
03/08/2017 8.75p 9.00p 8.75p 9.00p 0
02/08/2017 8.75p 8.75p 8.75p 8.75p 0
01/08/2017 8.63p 8.75p 8.63p 8.75p 0
31/07/2017 9.00p 8.75p 8.63p 8.63p 0
28/07/2017 8.63p 8.75p 8.38p 8.75p 0
27/07/2017 8.75p 8.75p 8.50p 8.50p 0
26/07/2017 8.75p 8.75p 8.75p 8.75p 0
25/07/2017 8.75p 8.75p 8.75p 8.75p 0
24/07/2017 8.75p 8.75p 8.75p 8.75p 0
21/07/2017 8.88p 8.88p 8.75p 8.75p 0
20/07/2017 8.88p 8.88p 8.88p 8.88p 0
19/07/2017 8.75p 8.88p 8.75p 8.88p 0
18/07/2017 8.25p 8.75p 8.25p 8.75p 0
17/07/2017 8.50p 8.63p 8.00p 8.38p 0
14/07/2017 8.00p 8.13p 8.00p 8.00p 0
13/07/2017 8.00p 8.00p 8.00p 8.00p 0
12/07/2017 8.00p 8.00p 7.75p 8.00p 0
11/07/2017 8.13p 8.13p 7.88p 8.00p 0
10/07/2017 8.25p 8.25p 8.13p 8.13p 0
07/07/2017 8.25p 8.25p 8.25p 8.25p 0
06/07/2017 8.38p 8.38p 8.25p 8.25p 0
05/07/2017 9.25p 9.38p 8.25p 8.38p 0
04/07/2017 9.38p 9.38p 9.38p 9.38p 0

*Close Price adjusted for both dividends and splits