Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
21/11/2017 0.88p 0.88p 0.80p 0.85p 376704
20/11/2017 0.88p 0.89p 0.85p 0.88p 1269886
17/11/2017 0.88p 0.90p 0.85p 0.90p 2071839
16/11/2017 0.88p 0.88p 0.85p 0.88p 1023642
15/11/2017 0.85p 0.88p 0.85p 0.88p 5175770
14/11/2017 0.88p 0.88p 0.80p 0.88p 3688598
13/11/2017 0.88p 0.90p 0.86p 0.88p 2233687
10/11/2017 0.98p 0.98p 0.86p 0.88p 4654864
09/11/2017 1.18p 1.18p 0.88p 0.98p 16124327
08/11/2017 2.38p 2.38p 2.38p 2.38p 0
07/11/2017 2.38p 2.38p 2.38p 2.38p 0
06/11/2017 2.38p 2.38p 2.38p 2.38p 0
03/11/2017 2.38p 2.38p 2.38p 2.38p 0
02/11/2017 2.38p 2.38p 2.38p 2.38p 0
01/11/2017 2.38p 2.38p 2.38p 2.38p 0
31/10/2017 2.38p 2.38p 2.38p 2.38p 0
30/10/2017 2.38p 2.38p 2.38p 2.38p 0
27/10/2017 2.38p 2.38p 2.38p 2.38p 0
26/10/2017 2.38p 2.38p 2.38p 2.38p 0
25/10/2017 2.38p 2.38p 2.38p 2.38p 0
24/10/2017 2.38p 2.38p 2.38p 2.38p 0
23/10/2017 2.38p 2.38p 2.38p 2.38p 0
20/10/2017 2.38p 2.38p 2.38p 2.38p 0
19/10/2017 2.38p 2.38p 2.38p 2.38p 0
18/10/2017 2.38p 2.38p 2.38p 2.38p 0
17/10/2017 2.38p 2.38p 2.38p 2.38p 0
16/10/2017 2.38p 2.38p 2.38p 2.38p 0
13/10/2017 2.38p 2.38p 2.38p 2.38p 0
12/10/2017 2.38p 2.38p 2.38p 2.38p 0
11/10/2017 2.38p 2.38p 2.38p 2.38p 0
10/10/2017 2.38p 2.38p 2.38p 2.38p 0
09/10/2017 2.38p 2.38p 2.38p 2.38p 0
06/10/2017 2.38p 2.38p 2.38p 2.38p 0
05/10/2017 2.38p 2.38p 2.38p 2.38p 0
04/10/2017 2.38p 2.38p 2.38p 2.38p 0
03/10/2017 2.38p 2.38p 2.38p 2.38p 0
02/10/2017 2.38p 2.38p 2.38p 2.38p 0
29/09/2017 2.38p 2.38p 2.38p 2.38p 0
28/09/2017 2.38p 2.38p 2.38p 2.38p 0
27/09/2017 2.38p 2.38p 2.38p 2.38p 0
26/09/2017 2.38p 2.38p 2.38p 2.38p 0
25/09/2017 2.38p 2.38p 2.38p 2.38p 0
22/09/2017 2.38p 2.38p 2.38p 2.38p 0
21/09/2017 2.38p 2.38p 2.38p 2.38p 0
20/09/2017 2.38p 2.38p 2.38p 2.38p 0
19/09/2017 2.38p 2.38p 2.38p 2.38p 0
18/09/2017 2.38p 2.38p 2.38p 2.38p 0
15/09/2017 2.38p 2.38p 2.38p 2.38p 0
14/09/2017 2.38p 2.38p 2.38p 2.38p 0
13/09/2017 2.38p 2.38p 2.38p 2.38p 0
12/09/2017 2.38p 2.38p 2.38p 2.38p 0
11/09/2017 2.38p 2.38p 2.38p 2.38p 0
08/09/2017 2.38p 2.38p 2.38p 2.38p 0
07/09/2017 2.38p 2.38p 2.38p 2.38p 0
06/09/2017 2.38p 2.38p 2.38p 2.38p 0
05/09/2017 2.38p 2.38p 2.38p 2.38p 0
04/09/2017 2.38p 2.38p 2.38p 2.38p 0
01/09/2017 2.38p 2.38p 2.38p 2.38p 0
31/08/2017 2.38p 2.38p 2.38p 2.38p 0
30/08/2017 2.38p 2.38p 2.38p 2.38p 0
29/08/2017 2.38p 2.38p 2.38p 2.38p 0
25/08/2017 2.38p 2.38p 2.38p 2.38p 0
24/08/2017 2.38p 2.38p 2.38p 2.38p 0
23/08/2017 2.38p 2.38p 2.38p 2.38p 0
22/08/2017 2.38p 2.38p 2.38p 2.38p 0
21/08/2017 2.38p 2.38p 2.38p 2.38p 0
18/08/2017 2.38p 2.38p 2.38p 2.38p 0
17/08/2017 2.38p 2.38p 2.38p 2.38p 0
16/08/2017 2.38p 2.38p 2.38p 2.38p 0
15/08/2017 2.38p 2.38p 2.38p 2.38p 0
14/08/2017 2.38p 2.38p 2.38p 2.38p 0
11/08/2017 2.38p 2.38p 2.38p 2.38p 0
10/08/2017 2.38p 2.38p 2.38p 2.38p 0
09/08/2017 2.38p 2.38p 2.38p 2.38p 0
08/08/2017 2.38p 2.38p 2.38p 2.38p 0

*Close Price adjusted for both dividends and splits