Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/04/2014 951.22p 1,169.59p 945.31p 1,045.75p 489172
11/04/2014 874.41p 973.67p 862.60p 951.22p 255788
10/04/2014 915.77p 921.68p 862.60p 921.68p 187098
09/04/2014 963.04p 1,104.83p 827.15p 968.95p 997833
08/04/2014 1,187.55p 1,231.27p 1,075.29p 1,104.83p 152930
07/04/2014 1,211.18p 1,234.46p 1,181.64p 1,187.55p 176896
04/04/2014 1,228.91p 1,240.72p 1,181.64p 1,193.46p 131908
03/04/2014 1,228.91p 1,308.79p 1,193.46p 1,205.27p 113050
02/04/2014 1,270.26p 1,272.98p 1,217.09p 1,228.91p 76189
01/04/2014 1,305.71p 1,319.89p 1,252.54p 1,258.45p 59300
31/03/2014 1,270.26p 1,330.76p 1,270.26p 1,305.71p 66713
28/03/2014 1,264.36p 1,307.60p 1,264.36p 1,264.36p 51719
27/03/2014 1,299.80p 1,299.80p 1,228.91p 1,264.36p 64553
26/03/2014 1,370.70p 1,373.54p 1,244.50p 1,282.08p 80247
25/03/2014 1,412.06p 1,429.79p 1,358.89p 1,364.79p 42784
24/03/2014 1,347.07p 1,430.57p 1,347.07p 1,412.06p 72934
21/03/2014 1,329.35p 1,356.52p 1,264.36p 1,347.07p 72630
20/03/2014 1,376.61p 1,411.35p 1,299.80p 1,323.44p 73353
19/03/2014 1,435.69p 1,436.88p 1,359.12p 1,364.79p 94341
18/03/2014 1,494.78p 1,582.22p 1,417.97p 1,435.69p 117342
17/03/2014 1,394.34p 1,531.57p 1,362.43p 1,477.05p 231492
14/03/2014 1,364.79p 1,406.15p 1,263.41p 1,382.52p 64996
13/03/2014 1,376.61p 1,388.43p 1,252.54p 1,364.79p 150356
12/03/2014 1,488.87p 1,500.68p 1,355.34p 1,376.61p 122591
11/03/2014 1,518.41p 1,592.85p 1,477.05p 1,488.87p 70845
10/03/2014 1,559.77p 1,607.03p 1,472.32p 1,518.41p 122847
07/03/2014 1,547.95p 1,713.38p 1,465.23p 1,565.67p 300728
06/03/2014 1,352.98p 1,583.40p 1,352.98p 1,565.67p 272288
05/03/2014 1,276.17p 1,366.92p 1,217.68p 1,352.98p 199161
04/03/2014 1,175.73p 1,285.62p 1,175.73p 1,228.91p 109470
03/03/2014 1,169.82p 1,191.09p 1,158.01p 1,175.73p 52975
28/02/2014 1,163.92p 1,193.93p 1,146.19p 1,169.82p 41916
27/02/2014 1,169.82p 1,196.06p 1,134.38p 1,163.92p 46283
26/02/2014 1,098.93p 1,176.91p 1,094.20p 1,169.82p 54846
25/02/2014 1,134.38p 1,145.01p 1,087.11p 1,098.93p 44652
24/02/2014 1,175.73p 1,205.27p 1,082.38p 1,134.38p 96117
21/02/2014 1,122.56p 1,205.75p 1,051.66p 1,169.82p 112417
20/02/2014 1,045.75p 1,134.38p 1,016.21p 1,122.56p 116809
19/02/2014 968.95p 1,082.38p 968.95p 1,051.66p 131781
18/02/2014 927.59p 976.04p 927.59p 968.95p 75914
17/02/2014 892.14p 945.31p 886.23p 927.59p 46563
14/02/2014 874.41p 921.68p 870.16p 892.14p 62048
13/02/2014 815.33p 885.05p 815.33p 874.41p 78481
12/02/2014 850.78p 862.60p 806.35p 815.33p 25508
11/02/2014 886.23p 886.23p 827.15p 850.78p 55999
10/02/2014 909.86p 909.86p 874.41p 886.23p 37919
07/02/2014 915.77p 926.41p 898.05p 909.86p 18914
06/02/2014 927.59p 930.54p 909.86p 915.77p 17725
05/02/2014 909.86p 966.58p 901.59p 927.59p 62619
04/02/2014 933.50p 941.77p 886.23p 909.86p 29158
03/02/2014 939.40p 950.04p 921.68p 939.40p 22616
31/01/2014 945.31p 948.15p 921.68p 939.40p 36346
30/01/2014 963.04p 968.95p 927.59p 945.31p 29393
29/01/2014 968.95p 999.67p 959.49p 963.04p 45831
28/01/2014 933.50p 986.67p 928.77p 968.95p 55468
27/01/2014 992.58p 1,004.39p 933.50p 933.50p 64228
24/01/2014 957.13p 1,028.03p 921.68p 992.58p 82977
23/01/2014 945.31p 1,058.75p 938.22p 980.76p 48911
22/01/2014 915.77p 967.76p 915.42p 945.31p 44164
21/01/2014 886.23p 919.32p 866.14p 915.77p 23048
20/01/2014 903.96p 928.77p 829.51p 886.23p 62269
17/01/2014 927.59p 927.59p 898.05p 903.96p 30159
16/01/2014 933.50p 945.31p 921.68p 927.59p 20202
15/01/2014 957.13p 958.19p 921.68p 933.50p 23513
14/01/2014 963.04p 968.95p 935.86p 957.13p 35134
13/01/2014 933.50p 987.14p 926.64p 963.04p 40566
10/01/2014 974.85p 976.51p 925.22p 933.50p 62506
09/01/2014 974.85p 985.49p 968.95p 974.85p 28718
08/01/2014 986.67p 997.30p 968.95p 974.85p 31697
07/01/2014 986.67p 1,007.94p 976.04p 986.67p 30293
06/01/2014 1,010.30p 1,010.30p 937.51p 980.76p 125985
03/01/2014 1,039.84p 1,087.11p 997.30p 1,010.30p 69565
02/01/2014 1,104.83p 1,106.02p 1,030.04p 1,039.84p 67021
31/12/2013 1,152.10p 1,161.55p 1,098.93p 1,104.83p 47193
30/12/2013 1,134.38p 1,181.64p 1,122.56p 1,146.19p 114340
27/12/2013 1,057.57p 1,146.19p 1,057.57p 1,134.38p 93797
24/12/2013 1,033.94p 1,087.11p 1,004.39p 1,057.57p 20937
23/12/2013 1,063.48p 1,075.29p 983.13p 1,033.94p 76133
20/12/2013 1,022.12p 1,091.84p 1,022.12p 1,063.48p 57680
19/12/2013 992.58p 1,061.11p 992.58p 1,022.12p 52685
18/12/2013 951.22p 1,062.29p 935.86p 992.58p 77520
17/12/2013 933.50p 968.95p 927.82p 968.95p 40594
16/12/2013 886.23p 966.58p 886.23p 933.50p 53898
13/12/2013 903.96p 963.27p 862.60p 886.23p 54823
12/12/2013 809.42p 968.95p 708.98p 903.96p 176408
11/12/2013 903.96p 933.50p 768.07p 815.33p 125578
10/12/2013 974.85p 992.58p 867.32p 909.86p 140076
09/12/2013 1,016.21p 1,087.11p 933.50p 968.95p 128656
06/12/2013 1,004.39p 1,122.56p 933.50p 1,016.21p 175269
05/12/2013 1,087.11p 1,233.63p 909.86p 1,004.39p 528998
04/12/2013 880.32p 1,116.65p 874.41p 1,093.02p 344482
03/12/2013 868.51p 906.91p 815.33p 880.32p 206811
02/12/2013 703.08p 892.61p 703.08p 844.87p 392537
29/11/2013 655.81p 717.49p 640.45p 703.08p 123900
28/11/2013 667.63p 697.17p 665.26p 691.26p 57148
27/11/2013 673.54p 685.35p 626.27p 667.63p 99167
26/11/2013 638.09p 691.02p 638.09p 673.54p 116532
25/11/2013 584.91p 656.99p 579.03p 643.99p 209152
22/11/2013 490.38p 614.45p 482.35p 584.91p 127100
21/11/2013 454.93p 505.74p 454.93p 490.38p 74029
20/11/2013 466.75p 483.29p 449.02p 454.93p 53652
19/11/2013 484.47p 495.11p 465.09p 466.75p 16904
18/11/2013 472.66p 496.29p 469.82p 484.47p 20791
15/11/2013 466.75p 484.47p 449.02p 472.66p 28133
14/11/2013 478.56p 493.93p 455.05p 466.75p 41772
13/11/2013 519.92p 519.92p 449.02p 478.56p 31660
12/11/2013 519.92p 524.65p 508.11p 519.92p 162775
11/11/2013 484.47p 531.74p 472.66p 519.92p 67367
08/11/2013 496.29p 512.83p 427.75p 484.47p 88133
07/11/2013 537.65p 543.55p 484.47p 496.29p 50044
06/11/2013 561.28p 590.82p 524.65p 537.65p 100700
05/11/2013 490.38p 566.01p 490.38p 555.37p 157152
04/11/2013 478.56p 508.11p 469.11p 490.38p 80638
01/11/2013 466.75p 484.47p 460.96p 472.66p 99811
31/10/2013 425.39p 471.24p 424.21p 466.75p 86429
30/10/2013 449.02p 460.84p 413.81p 425.39p 151184
29/10/2013 395.85p 447.84p 380.49p 443.12p 147865
28/10/2013 319.04p 397.03p 319.04p 389.94p 119978
25/10/2013 319.04p 328.50p 310.30p 319.04p 87252
24/10/2013 289.50p 330.86p 288.32p 319.04p 75769
23/10/2013 289.50p 300.14p 289.50p 289.50p 20180
22/10/2013 289.50p 295.41p 288.32p 289.50p 18642
21/10/2013 289.50p 295.41p 287.37p 289.50p 16127
18/10/2013 295.41p 298.25p 288.32p 289.50p 22559
17/10/2013 289.50p 300.44p 289.50p 295.41p 21039
16/10/2013 301.32p 302.50p 289.50p 289.50p 21106
15/10/2013 289.50p 302.50p 289.50p 301.32p 9835
14/10/2013 289.50p 295.41p 284.78p 289.50p 26194
11/10/2013 289.50p 295.41p 283.59p 289.50p 22361
10/10/2013 301.32p 301.32p 284.54p 289.50p 14417
09/10/2013 301.32p 307.23p 271.78p 271.78p 13649
08/10/2013 313.13p 313.13p 295.41p 301.32p 8751
07/10/2013 313.13p 316.68p 307.23p 313.13p 7545
04/10/2013 319.04p 319.04p 307.23p 313.13p 10925
03/10/2013 324.95p 324.95p 309.59p 319.04p 6223
02/10/2013 324.95p 325.54p 319.04p 324.95p 28190
01/10/2013 324.95p 330.86p 319.04p 324.95p 73918
30/09/2013 313.13p 330.86p 307.23p 319.04p 29764
27/09/2013 313.13p 313.13p 307.23p 313.13p 21300
26/09/2013 319.04p 319.04p 307.49p 313.13p 14663
25/09/2013 336.77p 340.31p 307.23p 319.04p 67968
24/09/2013 289.50p 319.04p 289.50p 313.13p 58817
23/09/2013 295.41p 296.12p 288.56p 289.50p 26839
20/09/2013 295.41p 296.59p 283.59p 295.41p 6355
19/09/2013 295.41p 297.77p 289.74p 295.41p 3559
18/09/2013 301.32p 301.32p 288.08p 295.41p 17928
17/09/2013 289.50p 301.32p 289.50p 301.32p 8489
16/09/2013 301.32p 304.63p 289.50p 289.50p 22750
13/09/2013 301.32p 301.32p 288.32p 301.32p 9928
12/09/2013 301.32p 302.50p 295.41p 301.32p 14537
11/09/2013 301.32p 301.32p 295.41p 301.32p 67280
10/09/2013 301.32p 307.23p 295.41p 301.32p 29245
09/09/2013 301.32p 304.86p 295.65p 301.32p 38208
06/09/2013 295.41p 307.23p 283.59p 301.32p 41643
05/09/2013 289.50p 300.14p 288.79p 295.41p 137934
04/09/2013 289.50p 292.57p 286.67p 289.50p 15753
03/09/2013 301.32p 301.32p 285.96p 289.50p 21516
02/09/2013 301.32p 301.32p 295.41p 301.32p 17712
30/08/2013 301.32p 301.32p 295.65p 301.32p 10724
29/08/2013 301.32p 304.86p 295.41p 301.32p 17581
28/08/2013 301.32p 301.32p 295.41p 301.32p 76738
27/08/2013 301.32p 301.32p 295.41p 301.32p 11271
23/08/2013 301.32p 302.50p 295.41p 301.32p 25191
22/08/2013 307.23p 310.77p 297.66p 301.32p 38275
21/08/2013 289.50p 311.95p 288.32p 307.23p 107975
20/08/2013 289.50p 291.87p 286.19p 289.50p 10481
19/08/2013 289.50p 293.64p 277.52p 289.50p 27003
16/08/2013 289.50p 291.87p 283.59p 289.50p 34574
15/08/2013 289.50p 289.50p 281.40p 289.50p 16636
14/08/2013 289.50p 289.50p 283.71p 289.50p 12210
13/08/2013 283.59p 289.50p 280.52p 289.50p 4416
12/08/2013 283.59p 295.41p 271.78p 283.59p 6978
09/08/2013 283.59p 286.90p 272.91p 283.59p 19752
08/08/2013 283.59p 291.09p 271.78p 283.59p 55711
07/08/2013 283.59p 330.86p 280.05p 330.86p 18272
06/08/2013 283.59p 290.57p 279.81p 283.59p 12309
05/08/2013 283.59p 291.75p 276.50p 283.59p 36720
02/08/2013 283.59p 290.21p 274.02p 283.59p 9557
01/08/2013 283.59p 285.72p 277.69p 277.69p 7293
31/07/2013 283.59p 295.41p 275.56p 283.59p 4781
30/07/2013 283.59p 288.79p 271.78p 283.59p 44573
29/07/2013 289.50p 295.41p 277.92p 283.59p 4539
26/07/2013 289.50p 295.41p 287.14p 289.50p 25753
25/07/2013 290.83p 308.27p 271.75p 285.01p 13751
24/07/2013 285.01p 314.09p 279.31p 308.27p 17402
23/07/2013 267.56p 285.01p 267.56p 285.01p 10077
22/07/2013 267.56p 302.46p 222.77p 267.56p 40636
19/07/2013 314.09p 314.09p 292.57p 302.46p 9877
18/07/2013 319.91p 319.91p 302.46p 314.09p 7262
17/07/2013 319.91p 322.93p 314.09p 319.91p 4161
16/07/2013 337.36p 337.36p 314.09p 319.91p 5977
15/07/2013 354.81p 354.81p 325.72p 337.36p 8815
12/07/2013 378.07p 383.89p 348.99p 354.81p 9559
11/07/2013 383.89p 385.98p 375.75p 383.89p 2347
10/07/2013 383.89p 386.45p 376.91p 383.89p 2432
09/07/2013 383.89p 386.91p 381.56p 383.89p 747
08/07/2013 372.26p 393.20p 372.26p 383.89p 37938
05/07/2013 360.62p 383.89p 351.55p 372.26p 18306
04/07/2013 354.81p 368.02p 348.99p 360.62p 9927
03/07/2013 366.44p 372.26p 349.92p 354.81p 9723

*Close Price adjusted for both dividends and splits