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
12/06/2019 16.25p 16.90p 15.82p 16.50p 84272
11/06/2019 16.00p 16.50p 16.00p 16.25p 112278
10/06/2019 15.75p 16.36p 15.75p 16.00p 50692
07/06/2019 15.50p 15.90p 15.30p 15.75p 100803
06/06/2019 15.75p 16.20p 15.00p 15.50p 258932
05/06/2019 15.50p 16.15p 15.33p 15.75p 208113
04/06/2019 15.25p 15.70p 14.80p 15.50p 168220
03/06/2019 15.50p 15.50p 14.55p 15.00p 286363
31/05/2019 16.00p 16.00p 15.12p 15.50p 190297
30/05/2019 15.75p 16.00p 15.75p 16.00p 18500
29/05/2019 16.00p 16.00p 15.50p 15.75p 185760
28/05/2019 16.25p 16.25p 15.50p 16.00p 211134
24/05/2019 16.75p 16.75p 16.00p 16.25p 230614
23/05/2019 17.10p 17.10p 16.55p 16.75p 281706
22/05/2019 16.75p 17.50p 16.00p 17.10p 618368
21/05/2019 16.75p 16.75p 16.01p 16.50p 12055
20/05/2019 16.75p 16.75p 16.01p 16.50p 48774
17/05/2019 16.75p 17.24p 16.00p 16.50p 118603
16/05/2019 16.75p 17.33p 16.25p 16.75p 239884
15/05/2019 16.75p 16.75p 16.37p 16.75p 269362
14/05/2019 17.50p 17.50p 15.32p 16.75p 1132605
13/05/2019 16.85p 18.17p 16.70p 17.40p 1094394
10/05/2019 17.00p 17.19p 16.57p 16.85p 272983
09/05/2019 17.00p 17.32p 16.46p 17.00p 469237
08/05/2019 17.25p 17.25p 16.52p 17.00p 146571
07/05/2019 17.50p 17.84p 17.10p 17.25p 296049
03/05/2019 17.50p 18.00p 17.00p 17.50p 646108
02/05/2019 17.00p 18.00p 16.85p 17.50p 417265
01/05/2019 17.00p 17.38p 17.00p 17.00p 73816
30/04/2019 17.50p 17.71p 16.65p 17.00p 202956
29/04/2019 16.50p 17.98p 16.50p 17.00p 379070
26/04/2019 16.63p 16.98p 15.75p 16.50p 399306
25/04/2019 17.38p 17.70p 16.25p 16.63p 401580
24/04/2019 17.25p 17.60p 16.52p 17.38p 553384
23/04/2019 17.25p 17.70p 17.00p 17.25p 193307
18/04/2019 17.63p 18.00p 17.00p 17.25p 317493
17/04/2019 17.50p 18.40p 17.34p 17.75p 816299
16/04/2019 16.25p 18.00p 16.25p 17.50p 922677
15/04/2019 14.88p 16.40p 14.88p 16.25p 596303
12/04/2019 15.00p 15.02p 14.78p 14.88p 262274
11/04/2019 15.50p 15.90p 15.00p 15.00p 347694
10/04/2019 15.00p 16.00p 14.60p 15.50p 883092
09/04/2019 13.50p 15.48p 13.50p 15.00p 972080
08/04/2019 13.25p 13.86p 13.00p 13.50p 575293
05/04/2019 12.95p 13.40p 12.50p 13.20p 319487
04/04/2019 12.95p 13.30p 12.55p 12.95p 423452
03/04/2019 12.75p 13.10p 12.65p 12.95p 127123
02/04/2019 13.08p 13.20p 12.55p 12.75p 514942
01/04/2019 12.25p 13.73p 12.25p 13.08p 685691
29/03/2019 11.90p 12.41p 11.90p 12.25p 347402
28/03/2019 11.90p 12.09p 11.70p 11.90p 92856
27/03/2019 12.50p 12.50p 11.90p 11.90p 138922
26/03/2019 12.15p 12.44p 12.10p 12.25p 418620
25/03/2019 12.05p 12.17p 11.98p 12.15p 206966
22/03/2019 12.15p 12.17p 11.91p 12.05p 180899
21/03/2019 12.40p 12.40p 11.85p 12.15p 226999
20/03/2019 12.15p 12.80p 12.15p 12.40p 625723
19/03/2019 12.15p 12.22p 11.81p 12.15p 101298
18/03/2019 12.10p 12.25p 11.80p 12.15p 271237
15/03/2019 12.00p 12.40p 11.70p 12.10p 153064
14/03/2019 12.10p 12.48p 11.63p 12.00p 725164
13/03/2019 11.75p 11.85p 11.56p 11.75p 141866
12/03/2019 11.75p 11.75p 11.56p 11.75p 80000
11/03/2019 11.50p 11.75p 11.27p 11.75p 60293
08/03/2019 11.75p 11.79p 11.00p 11.50p 159194
07/03/2019 12.20p 12.20p 11.70p 11.75p 72249
06/03/2019 11.75p 12.00p 11.71p 11.85p 68000
05/03/2019 12.35p 12.35p 11.71p 11.75p 10000
04/03/2019 12.10p 12.10p 11.80p 11.85p 96402
01/03/2019 12.25p 12.25p 12.10p 12.10p 33230
28/02/2019 12.25p 12.25p 12.19p 12.25p 32950
27/02/2019 12.00p 12.50p 12.00p 12.25p 191465
26/02/2019 12.00p 12.00p 11.95p 12.00p 250152
25/02/2019 12.00p 12.01p 11.80p 12.00p 72482
22/02/2019 12.25p 12.25p 11.75p 12.00p 111894
21/02/2019 12.25p 12.25p 12.05p 12.25p 46447
20/02/2019 12.25p 12.25p 11.60p 12.25p 229066
19/02/2019 12.50p 12.50p 12.02p 12.25p 34861
18/02/2019 12.50p 12.50p 12.50p 12.50p 0
15/02/2019 12.50p 12.50p 12.00p 12.50p 49211
14/02/2019 13.00p 13.00p 12.00p 12.50p 167655
13/02/2019 13.25p 13.25p 12.62p 13.00p 103077
12/02/2019 13.25p 13.63p 13.00p 13.25p 52356
11/02/2019 13.60p 13.63p 12.70p 13.25p 122095
08/02/2019 12.50p 14.00p 12.50p 13.60p 200775
07/02/2019 12.75p 12.98p 12.30p 12.50p 118720
06/02/2019 12.75p 12.85p 12.30p 12.75p 91601
05/02/2019 12.75p 12.85p 12.75p 12.75p 6000
04/02/2019 12.75p 12.85p 12.25p 12.75p 26679
01/02/2019 12.75p 12.75p 12.75p 12.75p 0
31/01/2019 12.75p 12.90p 12.23p 12.75p 19003
30/01/2019 12.75p 12.90p 12.75p 12.75p 6472
29/01/2019 13.00p 13.15p 12.60p 12.75p 66171
28/01/2019 13.00p 13.00p 12.80p 13.00p 64571
25/01/2019 13.00p 13.21p 12.80p 13.00p 46210
24/01/2019 12.75p 13.30p 12.69p 13.00p 182637
23/01/2019 13.00p 13.00p 12.67p 12.75p 96141
22/01/2019 12.75p 13.25p 12.68p 13.25p 160000
21/01/2019 12.50p 12.88p 12.50p 12.50p 276640
18/01/2019 13.00p 13.20p 12.55p 13.20p 349000
17/01/2019 12.75p 13.30p 12.65p 13.00p 390207
16/01/2019 13.00p 13.00p 12.00p 12.25p 204838
15/01/2019 13.25p 13.49p 12.50p 13.00p 263471
14/01/2019 13.00p 13.10p 12.52p 13.00p 40762
11/01/2019 12.75p 13.33p 12.50p 13.00p 210511
10/01/2019 13.30p 13.30p 12.45p 12.75p 467633
09/01/2019 13.00p 14.00p 13.00p 13.40p 334717
08/01/2019 13.00p 13.30p 12.70p 13.00p 72340
07/01/2019 13.00p 13.45p 12.65p 13.00p 465719
04/01/2019 12.75p 13.50p 12.16p 13.00p 353735
03/01/2019 12.50p 12.99p 12.50p 12.75p 143711
02/01/2019 12.75p 12.93p 12.01p 12.50p 376993
31/12/2018 12.25p 13.30p 12.25p 12.75p 339170
28/12/2018 11.50p 12.40p 11.45p 12.25p 395864
27/12/2018 10.75p 11.70p 10.75p 11.50p 336381
24/12/2018 10.75p 10.75p 10.50p 10.75p 75000
21/12/2018 10.75p 10.98p 10.28p 10.75p 317172
20/12/2018 11.25p 11.33p 10.50p 10.75p 185285
19/12/2018 12.50p 12.50p 11.11p 11.25p 120127
18/12/2018 13.25p 13.26p 12.50p 12.75p 130269
17/12/2018 13.25p 13.40p 12.87p 13.25p 21055
14/12/2018 13.50p 13.50p 13.25p 13.25p 7107
13/12/2018 13.50p 13.50p 13.50p 13.50p 0
12/12/2018 13.75p 13.84p 13.02p 13.50p 154404
11/12/2018 13.25p 13.75p 12.91p 13.75p 186424
10/12/2018 13.50p 13.50p 13.05p 13.25p 67997
07/12/2018 13.25p 13.50p 13.15p 13.50p 199674
06/12/2018 13.50p 13.50p 13.08p 13.25p 76434
05/12/2018 14.00p 14.00p 13.30p 13.50p 40275
04/12/2018 13.75p 14.48p 13.10p 14.00p 89324
03/12/2018 12.75p 13.90p 12.75p 13.50p 196045
30/11/2018 12.50p 12.87p 12.05p 12.75p 273099
29/11/2018 12.50p 12.75p 12.50p 12.50p 24693
28/11/2018 13.00p 13.00p 12.15p 12.50p 23034
27/11/2018 13.25p 13.25p 12.52p 13.00p 101937
26/11/2018 12.75p 13.85p 12.75p 13.25p 120000
23/11/2018 13.75p 13.75p 12.53p 12.75p 335896
22/11/2018 14.00p 14.00p 13.51p 13.75p 184477
21/11/2018 13.25p 14.30p 12.99p 14.00p 434203
20/11/2018 13.50p 13.50p 12.00p 13.25p 835863
19/11/2018 14.25p 14.47p 13.50p 14.00p 222948
16/11/2018 14.25p 14.80p 14.25p 14.25p 146067
15/11/2018 15.00p 15.15p 14.00p 14.25p 655577
14/11/2018 16.50p 16.50p 14.60p 15.00p 663703
13/11/2018 17.75p 17.75p 16.03p 16.50p 423368
12/11/2018 17.75p 18.33p 17.15p 18.00p 260461
09/11/2018 19.00p 19.00p 17.50p 17.50p 350673
08/11/2018 19.00p 19.43p 18.60p 19.00p 87354
07/11/2018 19.00p 19.37p 18.85p 19.00p 54401
06/11/2018 18.75p 19.43p 18.75p 19.00p 15559
05/11/2018 19.80p 19.80p 18.73p 18.75p 204665
02/11/2018 19.80p 20.01p 19.08p 19.80p 87326
01/11/2018 19.80p 20.09p 19.10p 19.80p 117809
31/10/2018 18.50p 20.10p 18.50p 19.80p 168696
30/10/2018 18.50p 19.67p 18.50p 18.50p 96883
29/10/2018 18.25p 18.90p 18.00p 18.50p 178631
26/10/2018 18.95p 18.95p 18.00p 18.25p 277913
25/10/2018 19.25p 20.00p 19.00p 20.00p 117854
24/10/2018 19.70p 19.70p 19.10p 19.25p 43016
23/10/2018 20.30p 20.30p 19.60p 19.70p 129997
22/10/2018 20.30p 20.30p 19.63p 20.30p 42409
19/10/2018 20.30p 20.30p 20.30p 20.30p 0
18/10/2018 20.70p 20.90p 19.53p 20.30p 89977
17/10/2018 20.45p 21.19p 20.00p 20.70p 513983
16/10/2018 20.20p 20.45p 19.60p 20.45p 162812
15/10/2018 21.50p 21.60p 20.28p 20.50p 87450
12/10/2018 20.50p 22.00p 20.04p 21.50p 540291
11/10/2018 19.50p 20.90p 18.50p 20.50p 274297
10/10/2018 19.05p 19.80p 19.05p 19.80p 307354
09/10/2018 19.50p 19.50p 19.00p 19.25p 57746
08/10/2018 21.10p 21.10p 19.02p 19.50p 148837
05/10/2018 19.95p 21.60p 19.95p 21.10p 163142
04/10/2018 19.15p 20.90p 19.15p 19.95p 214112
03/10/2018 18.50p 19.80p 18.50p 19.40p 247142
02/10/2018 17.75p 19.40p 17.75p 18.50p 391199
01/10/2018 17.00p 18.00p 17.00p 17.75p 121122
28/09/2018 17.00p 17.00p 16.65p 17.00p 10000
27/09/2018 17.00p 17.40p 16.62p 17.00p 125239
26/09/2018 16.50p 17.00p 16.10p 17.00p 178956
25/09/2018 17.00p 17.00p 16.00p 16.50p 268146
24/09/2018 17.20p 17.20p 16.46p 17.00p 93581
21/09/2018 17.35p 17.42p 17.35p 17.35p 44000
20/09/2018 17.20p 17.35p 17.16p 17.35p 29210
19/09/2018 17.35p 17.35p 17.35p 17.35p 50000
18/09/2018 17.50p 17.50p 17.15p 17.35p 130000
17/09/2018 17.50p 17.68p 17.50p 17.50p 5000
14/09/2018 17.50p 17.70p 17.20p 17.50p 120271
13/09/2018 17.50p 18.11p 17.15p 17.50p 134500
12/09/2018 18.00p 18.33p 17.57p 17.75p 207169
11/09/2018 18.00p 18.35p 17.87p 18.00p 22926
10/09/2018 18.00p 18.00p 17.71p 18.00p 25000
07/09/2018 18.25p 18.30p 17.60p 18.00p 94562
06/09/2018 18.50p 18.75p 18.00p 18.25p 92977
05/09/2018 19.25p 19.50p 18.50p 18.50p 161171
04/09/2018 18.00p 19.40p 18.00p 19.25p 319320
03/09/2018 17.75p 18.43p 17.38p 18.00p 98152
31/08/2018 17.75p 18.00p 16.78p 17.75p 384431
30/08/2018 18.75p 18.75p 17.00p 17.75p 253778
29/08/2018 18.75p 18.75p 18.25p 18.75p 22219
28/08/2018 18.85p 19.06p 18.10p 19.05p 58102

*Close Price adjusted for both dividends and splits