Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/03/2015 27.18p 29.42p 23.87p 27.18p 100346
19/03/2015 28.36p 31.31p 26.00p 27.18p 132238
18/03/2015 30.72p 34.27p 28.36p 29.54p 26188
17/03/2015 33.09p 34.86p 29.54p 30.72p 53040
16/03/2015 34.27p 34.86p 31.90p 33.09p 35390
13/03/2015 34.27p 35.21p 33.27p 34.27p 31490
12/03/2015 34.27p 35.45p 31.90p 34.27p 64251
11/03/2015 34.27p 36.63p 31.90p 34.27p 59038
10/03/2015 37.81p 38.99p 32.61p 34.27p 56918
09/03/2015 40.18p 42.54p 36.96p 37.81p 35976
06/03/2015 44.90p 45.14p 40.18p 40.18p 71167
05/03/2015 47.27p 47.50p 42.63p 44.90p 53267
04/03/2015 46.08p 49.63p 46.08p 47.27p 27589
03/03/2015 47.27p 48.65p 45.85p 46.08p 61414
02/03/2015 50.81p 50.81p 44.90p 47.27p 94750
27/02/2015 49.63p 49.63p 43.72p 47.27p 102117
26/02/2015 51.99p 52.35p 47.74p 49.63p 73140
25/02/2015 50.81p 53.17p 49.63p 51.99p 137940
24/02/2015 55.54p 63.34p 49.87p 50.81p 225486
23/02/2015 29.54p 68.54p 29.54p 55.54p 1033746
20/02/2015 106.35p 106.35p 93.35p 100.44p 148567
19/02/2015 106.35p 118.16p 89.10p 106.35p 119964
18/02/2015 112.26p 124.07p 94.77p 106.35p 196586
17/02/2015 112.26p 117.93p 109.89p 112.26p 10709
16/02/2015 112.26p 117.93p 101.62p 112.26p 33641
13/02/2015 112.26p 129.98p 111.07p 112.26p 33806
12/02/2015 118.16p 119.11p 99.26p 112.26p 41617
11/02/2015 118.16p 120.53p 113.44p 118.16p 14394
10/02/2015 118.16p 129.98p 113.44p 118.16p 19195
09/02/2015 112.26p 121.12p 112.26p 118.16p 25939
06/02/2015 112.26p 122.89p 106.58p 112.26p 38443
05/02/2015 112.26p 121.59p 100.44p 112.26p 60587
04/02/2015 112.26p 124.07p 106.58p 112.26p 45181
03/02/2015 118.16p 119.11p 106.35p 112.26p 28287
02/02/2015 118.16p 127.38p 111.07p 118.16p 57863
30/01/2015 112.26p 121.71p 112.26p 118.16p 38258
29/01/2015 118.16p 126.70p 112.26p 112.26p 23362
28/01/2015 124.07p 135.89p 113.44p 118.16p 59719
27/01/2015 124.07p 129.98p 109.89p 124.07p 48950
26/01/2015 124.07p 127.62p 118.80p 124.07p 28840
23/01/2015 129.98p 147.71p 122.89p 124.07p 43669
22/01/2015 141.80p 144.16p 127.26p 129.98p 19605
21/01/2015 129.98p 154.79p 127.62p 141.80p 36970
20/01/2015 141.80p 141.80p 124.07p 129.98p 47319
19/01/2015 141.80p 153.61p 134.71p 141.80p 57256
16/01/2015 141.80p 145.11p 131.16p 141.80p 65604
15/01/2015 135.89p 146.52p 134.71p 141.80p 28826
14/01/2015 135.89p 141.80p 134.94p 135.89p 30271
13/01/2015 141.80p 153.61p 133.93p 135.89p 96193
12/01/2015 147.71p 151.77p 141.56p 141.80p 35583
09/01/2015 159.52p 163.07p 144.40p 147.71p 87303
08/01/2015 165.43p 165.43p 154.79p 159.52p 30275
07/01/2015 153.61p 177.25p 151.25p 165.43p 31593
06/01/2015 159.52p 162.38p 141.80p 153.61p 63078
05/01/2015 165.43p 166.61p 154.09p 159.52p 17839
02/01/2015 153.61p 167.20p 141.80p 153.61p 47318
31/12/2014 155.98p 170.16p 151.84p 153.61p 29590
30/12/2014 165.43p 173.70p 158.22p 167.79p 53323
29/12/2014 165.43p 169.85p 153.85p 165.43p 32302
24/12/2014 165.43p 168.74p 160.70p 165.43p 11233
23/12/2014 159.52p 171.79p 147.71p 165.43p 39821
22/12/2014 151.25p 165.43p 151.25p 159.52p 8049
19/12/2014 147.71p 161.88p 135.89p 151.25p 43147
18/12/2014 153.61p 153.61p 120.67p 141.80p 75885
17/12/2014 160.70p 163.07p 138.25p 141.80p 48929
16/12/2014 159.52p 173.42p 147.71p 160.70p 96495
15/12/2014 139.43p 165.19p 135.89p 159.52p 100061
12/12/2014 141.80p 153.61p 130.22p 139.43p 156119
11/12/2014 124.07p 129.98p 122.89p 127.62p 36579
10/12/2014 135.89p 141.80p 124.07p 129.98p 124129
09/12/2014 147.71p 165.43p 129.98p 135.89p 81387
08/12/2014 141.80p 159.52p 137.07p 147.71p 4756
05/12/2014 153.61p 159.52p 138.96p 141.80p 42588
04/12/2014 147.71p 165.43p 141.80p 153.61p 47729
03/12/2014 147.71p 153.61p 141.80p 147.71p 27629
02/12/2014 153.61p 161.41p 141.80p 147.71p 34062
01/12/2014 165.43p 171.34p 145.34p 153.61p 16622
28/11/2014 165.43p 172.52p 153.61p 165.43p 9048
27/11/2014 153.61p 181.97p 144.16p 165.43p 77481
26/11/2014 153.61p 165.43p 141.80p 153.61p 7084
25/11/2014 159.52p 171.34p 147.71p 153.61p 9267
24/11/2014 159.52p 168.86p 153.85p 159.52p 17793
21/11/2014 147.71p 165.43p 141.80p 159.52p 57140
20/11/2014 153.61p 154.68p 141.80p 147.71p 26350
19/11/2014 153.61p 155.74p 148.89p 153.61p 21202
18/11/2014 129.98p 165.43p 129.98p 153.61p 146269
17/11/2014 171.34p 176.54p 165.43p 171.34p 9430
14/11/2014 171.34p 176.66p 167.08p 171.34p 4581
13/11/2014 171.34p 177.25p 166.61p 171.34p 11719
12/11/2014 171.34p 174.86p 153.61p 165.43p 42816
11/11/2014 177.25p 177.25p 160.94p 171.34p 27781
10/11/2014 177.25p 189.06p 165.43p 177.25p 10255
07/11/2014 171.34p 189.06p 165.43p 177.25p 24813
06/11/2014 177.25p 182.45p 165.43p 171.34p 15298
05/11/2014 183.15p 185.52p 165.43p 177.25p 35726
04/11/2014 189.06p 189.06p 178.43p 183.15p 30389
03/11/2014 189.06p 189.06p 183.15p 189.06p 14548
31/10/2014 189.06p 200.88p 180.79p 189.06p 13609
30/10/2014 177.25p 194.97p 177.25p 189.06p 31321
29/10/2014 189.06p 189.72p 177.25p 177.25p 15144
28/10/2014 177.25p 189.06p 171.34p 189.06p 21579
27/10/2014 171.34p 189.06p 165.43p 177.25p 26555
24/10/2014 183.15p 183.15p 165.43p 171.34p 48507
23/10/2014 183.15p 184.69p 177.25p 183.15p 16960
22/10/2014 189.06p 194.73p 177.25p 183.15p 19585
21/10/2014 171.34p 208.44p 165.43p 189.06p 35222
20/10/2014 171.34p 177.25p 168.67p 171.34p 13950
17/10/2014 165.43p 177.25p 156.45p 171.34p 17993
16/10/2014 171.34p 177.25p 153.61p 165.43p 32401
15/10/2014 183.15p 189.06p 165.43p 171.34p 50702
14/10/2014 189.06p 200.88p 165.43p 183.15p 31172
13/10/2014 171.34p 194.97p 171.34p 189.06p 87513
10/10/2014 189.06p 192.61p 170.16p 171.34p 83482
09/10/2014 189.06p 207.19p 181.97p 189.06p 172738
08/10/2014 171.34p 189.06p 153.61p 171.34p 57102
07/10/2014 165.43p 177.25p 153.61p 171.34p 48829
06/10/2014 165.43p 183.15p 160.70p 165.43p 14916
03/10/2014 171.34p 171.34p 155.98p 165.43p 34472
02/10/2014 171.34p 173.70p 165.43p 171.34p 19385
01/10/2014 171.34p 177.25p 165.67p 171.34p 23744
30/09/2014 177.25p 187.17p 165.43p 171.34p 37396
29/09/2014 189.06p 194.97p 177.25p 177.25p 29471
26/09/2014 194.97p 200.88p 177.48p 189.06p 51663
25/09/2014 194.97p 200.88p 189.65p 194.97p 36902
24/09/2014 194.97p 200.88p 184.34p 194.97p 47134
23/09/2014 183.15p 195.56p 181.03p 194.97p 92654
22/09/2014 177.25p 183.86p 173.70p 183.15p 8286
19/09/2014 171.34p 177.25p 165.43p 177.25p 15757
18/09/2014 171.34p 183.86p 165.43p 171.34p 34115
17/09/2014 171.34p 177.25p 156.69p 171.34p 38232
16/09/2014 171.34p 172.52p 156.45p 171.34p 31888
15/09/2014 171.34p 174.88p 165.43p 171.34p 34964
12/09/2014 177.25p 181.22p 165.43p 171.34p 24885
11/09/2014 177.25p 189.06p 176.42p 177.25p 9826
10/09/2014 177.25p 189.06p 175.21p 177.25p 31610
09/09/2014 177.25p 189.06p 165.43p 177.25p 23555
08/09/2014 189.06p 192.25p 168.97p 177.25p 34870
05/09/2014 171.34p 200.88p 171.34p 189.06p 98952
04/09/2014 183.15p 186.23p 169.68p 171.34p 54601
03/09/2014 183.15p 187.88p 173.70p 183.15p 54920
02/09/2014 189.06p 189.06p 180.08p 183.15p 27752
01/09/2014 194.97p 200.88p 177.25p 189.06p 45049
29/08/2014 183.15p 194.97p 181.03p 194.97p 85803
28/08/2014 183.15p 189.06p 177.48p 183.15p 26133
27/08/2014 183.15p 189.06p 177.25p 183.15p 29225
26/08/2014 189.06p 200.88p 171.34p 183.15p 46981
22/08/2014 183.15p 206.79p 180.79p 189.06p 45779
21/08/2014 189.06p 190.24p 183.15p 183.15p 30874
20/08/2014 194.97p 196.44p 180.32p 189.06p 99474
19/08/2014 200.88p 201.12p 177.25p 194.97p 56447
18/08/2014 212.70p 212.70p 193.79p 200.88p 55001
15/08/2014 212.70p 216.12p 200.88p 212.70p 55053
14/08/2014 212.70p 222.15p 191.43p 212.70p 60282
13/08/2014 212.70p 224.51p 204.42p 212.70p 10838
12/08/2014 212.70p 224.51p 200.88p 212.70p 8479
11/08/2014 218.60p 224.51p 205.09p 212.70p 50650
08/08/2014 218.60p 223.33p 212.70p 218.60p 11847
07/08/2014 224.51p 230.42p 218.20p 218.60p 24132
06/08/2014 230.42p 236.80p 215.77p 224.51p 50355
05/08/2014 236.33p 240.58p 230.42p 230.42p 11262
04/08/2014 236.33p 245.78p 232.31p 236.33p 38038
01/08/2014 236.33p 250.51p 229.24p 236.33p 56026
31/07/2014 254.05p 259.96p 223.09p 236.33p 79629
30/07/2014 212.70p 278.39p 212.22p 254.05p 353035
29/07/2014 218.60p 224.51p 210.10p 212.70p 17604
28/07/2014 212.70p 218.60p 209.39p 218.60p 27370
25/07/2014 218.60p 221.91p 200.88p 212.70p 21347
24/07/2014 224.51p 228.06p 214.11p 218.60p 23374
23/07/2014 206.79p 230.42p 206.79p 224.51p 29933
22/07/2014 218.60p 220.97p 205.61p 206.79p 41133
21/07/2014 218.60p 221.20p 200.88p 218.60p 58384
18/07/2014 224.51p 227.82p 216.83p 218.60p 34542
17/07/2014 224.51p 242.24p 218.60p 224.51p 37007
16/07/2014 230.42p 242.24p 219.79p 224.51p 28757
15/07/2014 224.51p 236.33p 218.79p 230.42p 47238
14/07/2014 236.33p 241.05p 218.60p 224.51p 36715
11/07/2014 218.60p 271.78p 215.29p 236.33p 95357
10/07/2014 230.42p 231.60p 212.70p 218.60p 82747
09/07/2014 242.24p 244.25p 215.79p 230.42p 99866
08/07/2014 248.14p 248.14p 228.06p 242.24p 68661
07/07/2014 248.14p 255.23p 236.33p 248.14p 81430
04/07/2014 254.05p 259.96p 241.05p 248.14p 107961
03/07/2014 265.87p 271.54p 236.33p 254.05p 81488
02/07/2014 271.78p 289.50p 250.04p 265.87p 46215
01/07/2014 277.69p 285.17p 248.14p 277.69p 91157
30/06/2014 254.05p 300.30p 250.98p 265.87p 154291
27/06/2014 248.14p 259.96p 239.16p 254.05p 70124
26/06/2014 259.96p 259.96p 236.33p 248.14p 91316
25/06/2014 283.59p 289.50p 241.53p 259.96p 86422
24/06/2014 301.32p 308.03p 251.69p 283.59p 110670
23/06/2014 295.41p 319.04p 281.23p 301.32p 152495
20/06/2014 265.87p 319.04p 262.09p 295.41p 393180
19/06/2014 230.42p 283.59p 225.93p 265.87p 359847
18/06/2014 212.70p 242.24p 208.21p 230.42p 170384
17/06/2014 212.70p 235.15p 189.06p 212.70p 363255
16/06/2014 218.60p 231.84p 181.97p 212.70p 631669
13/06/2014 277.69p 685.35p 165.43p 230.42p 2170903
12/06/2014 679.44p 732.62p 638.09p 685.35p 79929
11/06/2014 661.72p 713.71p 621.54p 679.44p 186764
10/06/2014 703.08p 708.75p 654.63p 661.72p 109187

*Close Price adjusted for both dividends and splits