Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/09/2012 779.41p 798.49p 767.78p 791.04p 9416
13/09/2012 785.23p 787.55p 767.78p 779.41p 8848
12/09/2012 779.41p 786.97p 744.74p 785.23p 13125
11/09/2012 727.06p 779.41p 697.98p 779.41p 50631
10/09/2012 756.15p 756.15p 674.95p 727.06p 43793
07/09/2012 791.04p 791.04p 744.51p 767.78p 13973
06/09/2012 785.23p 791.04p 751.49p 791.04p 9983
05/09/2012 825.94p 825.94p 767.78p 785.23p 24356
04/09/2012 843.39p 845.02p 792.21p 825.94p 14560
03/09/2012 837.58p 856.19p 820.13p 843.39p 7338
31/08/2012 849.21p 871.31p 825.94p 837.58p 7810
30/08/2012 872.48p 872.48p 819.20p 849.21p 13224
29/08/2012 866.66p 881.78p 849.21p 872.48p 7976
28/08/2012 855.03p 881.20p 837.58p 866.66p 6183
24/08/2012 855.03p 865.50p 844.56p 855.03p 4421
23/08/2012 855.03p 870.15p 844.56p 855.03p 3576
22/08/2012 907.37p 914.35p 844.56p 855.03p 5043
21/08/2012 919.01p 936.46p 897.49p 907.37p 14536
20/08/2012 860.84p 930.64p 857.12p 919.01p 13045
17/08/2012 866.66p 872.48p 856.19p 860.84p 5818
16/08/2012 860.84p 872.48p 854.10p 866.66p 7678
15/08/2012 889.92p 889.92p 837.58p 860.84p 8735
14/08/2012 931.80p 932.97p 874.80p 889.92p 36950
13/08/2012 849.21p 951.58p 844.56p 931.80p 65919
10/08/2012 825.94p 884.11p 825.94p 849.21p 73678
09/08/2012 761.96p 842.23p 761.96p 825.94p 40413
08/08/2012 750.33p 791.04p 742.19p 761.96p 12668
07/08/2012 744.51p 767.78p 732.88p 750.33p 15656
06/08/2012 721.25p 744.51p 700.31p 732.88p 6955
03/08/2012 715.43p 726.83p 697.98p 715.43p 11914
02/08/2012 732.88p 732.88p 703.80p 715.43p 7813
01/08/2012 732.88p 738.70p 721.25p 732.88p 4249
31/07/2012 750.33p 753.12p 704.96p 732.88p 10320
30/07/2012 721.25p 802.68p 721.25p 750.33p 33121
27/07/2012 663.08p 697.98p 654.94p 680.53p 11109
26/07/2012 663.08p 668.71p 651.45p 663.08p 3859
25/07/2012 674.71p 679.37p 651.45p 663.08p 4023
24/07/2012 692.16p 714.27p 656.10p 674.71p 7030
23/07/2012 692.16p 718.34p 677.27p 692.16p 7350
20/07/2012 645.63p 697.98p 642.14p 692.16p 7370
19/07/2012 651.45p 655.64p 639.82p 645.63p 3519
18/07/2012 668.90p 668.90p 646.98p 651.45p 5763
17/07/2012 674.71p 681.23p 639.82p 668.90p 9763
16/07/2012 692.16p 693.91p 653.77p 674.71p 6775
13/07/2012 703.80p 703.80p 678.20p 692.16p 4419
12/07/2012 703.80p 703.80p 686.35p 703.80p 2002
11/07/2012 709.61p 711.82p 675.88p 703.80p 6283
10/07/2012 692.16p 714.27p 687.51p 709.61p 7758
09/07/2012 692.16p 697.98p 686.35p 692.16p 12036
06/07/2012 692.16p 695.65p 686.35p 692.16p 2786
05/07/2012 692.16p 695.65p 686.35p 692.16p 3655
04/07/2012 692.16p 695.07p 686.35p 692.16p 2622
03/07/2012 709.61p 713.10p 677.04p 692.16p 9127
02/07/2012 709.61p 721.25p 697.98p 709.61p 4687
29/06/2012 709.61p 710.78p 697.98p 709.61p 7424
28/06/2012 709.61p 715.43p 690.93p 709.61p 6030
27/06/2012 709.61p 715.43p 674.71p 709.61p 12531
26/06/2012 709.61p 716.59p 700.31p 709.61p 7926
25/06/2012 727.06p 732.88p 702.63p 709.61p 11361
22/06/2012 709.61p 739.86p 709.03p 727.06p 11480
21/06/2012 709.61p 728.23p 705.45p 709.61p 23376
20/06/2012 709.61p 718.92p 700.31p 709.61p 9072
19/06/2012 721.25p 721.25p 697.98p 709.61p 4731
18/06/2012 715.43p 739.39p 709.61p 721.25p 10965
15/06/2012 703.80p 732.88p 697.98p 715.43p 55283
14/06/2012 703.80p 709.61p 697.98p 703.80p 26009
13/06/2012 703.80p 709.61p 697.98p 703.80p 16893
12/06/2012 703.80p 709.61p 697.98p 703.80p 4755
11/06/2012 709.61p 715.43p 697.98p 703.80p 3832
08/06/2012 715.43p 717.17p 697.98p 703.80p 13729
07/06/2012 709.61p 719.97p 697.98p 703.80p 19740
06/06/2012 727.06p 738.70p 686.35p 703.80p 17299
01/06/2012 692.16p 721.25p 691.00p 715.43p 23874
31/05/2012 692.16p 697.98p 686.35p 692.16p 26598
30/05/2012 709.61p 718.92p 674.71p 692.16p 15232
29/05/2012 651.45p 714.27p 628.18p 703.80p 34336
28/05/2012 651.45p 660.75p 607.48p 657.26p 15852
25/05/2012 663.08p 663.08p 630.51p 651.45p 4160
24/05/2012 663.08p 679.37p 635.16p 663.08p 4748
23/05/2012 686.35p 693.33p 631.67p 663.08p 3502
22/05/2012 657.26p 697.98p 647.96p 686.35p 15498
21/05/2012 657.26p 667.73p 607.24p 657.26p 14614
18/05/2012 680.53p 695.65p 616.55p 657.26p 11025
17/05/2012 674.71p 686.35p 663.08p 668.90p 11765
16/05/2012 692.16p 692.16p 654.01p 674.71p 29150
15/05/2012 703.80p 706.12p 674.71p 692.16p 19118
14/05/2012 779.41p 779.41p 674.71p 703.80p 55198
11/05/2012 767.78p 796.53p 765.45p 785.23p 89257
10/05/2012 721.25p 779.41p 721.25p 773.59p 76615
09/05/2012 744.51p 751.03p 682.86p 721.25p 20726
08/05/2012 767.78p 802.68p 729.06p 750.33p 46168
04/05/2012 738.70p 814.31p 737.30p 767.78p 111308
03/05/2012 692.16p 750.98p 687.39p 738.70p 55636
02/05/2012 651.45p 692.16p 618.88p 692.16p 38450
01/05/2012 657.26p 663.08p 636.91p 651.45p 8502
30/04/2012 657.26p 668.76p 651.45p 657.26p 6512
27/04/2012 663.08p 672.39p 628.18p 657.26p 22524
26/04/2012 686.35p 690.30p 646.42p 663.08p 9745
25/04/2012 674.71p 691.93p 663.08p 686.35p 6880
24/04/2012 674.71p 686.35p 651.45p 674.71p 12612
23/04/2012 686.35p 687.51p 656.10p 674.71p 14644
20/04/2012 703.80p 721.01p 639.82p 686.35p 28039
19/04/2012 721.25p 739.86p 697.98p 703.80p 13063
18/04/2012 738.70p 744.51p 704.96p 721.25p 9018
17/04/2012 732.88p 767.78p 732.88p 738.70p 18957
16/04/2012 709.61p 760.19p 706.12p 732.88p 13895
13/04/2012 692.16p 718.92p 692.16p 709.61p 11061
12/04/2012 674.71p 711.94p 666.11p 692.16p 15031
11/04/2012 663.08p 679.37p 656.10p 674.71p 6028
10/04/2012 663.08p 677.83p 656.10p 663.08p 12821
05/04/2012 703.80p 703.80p 643.31p 663.08p 36379
04/04/2012 715.43p 716.59p 686.35p 703.80p 13127
03/04/2012 709.61p 721.62p 697.98p 715.43p 20317
02/04/2012 692.16p 721.25p 686.35p 709.61p 64264
30/03/2012 709.61p 714.27p 674.71p 692.16p 22834
29/03/2012 721.25p 727.99p 697.98p 709.61p 22667
28/03/2012 744.51p 760.80p 697.98p 721.25p 7911
27/03/2012 761.96p 768.94p 735.21p 750.33p 8955
26/03/2012 756.15p 814.31p 738.70p 761.96p 21689
23/03/2012 727.06p 765.45p 709.61p 732.88p 13530
22/03/2012 721.25p 739.86p 709.61p 727.06p 10551
21/03/2012 750.33p 750.33p 699.14p 721.25p 16861
20/03/2012 761.96p 767.78p 714.96p 750.33p 28809
19/03/2012 773.59p 791.04p 721.25p 756.15p 23365
16/03/2012 750.33p 802.68p 744.51p 773.59p 22067
15/03/2012 727.06p 765.45p 721.25p 750.33p 10482
14/03/2012 715.43p 753.82p 709.61p 727.06p 12590
13/03/2012 732.88p 734.51p 697.98p 715.43p 14749
12/03/2012 767.78p 779.41p 708.45p 732.88p 22476
09/03/2012 750.33p 814.31p 750.33p 767.78p 58277
08/03/2012 697.98p 767.78p 691.00p 750.33p 112823
07/03/2012 668.90p 709.61p 666.80p 697.98p 20627
06/03/2012 668.90p 727.06p 656.10p 668.90p 107786
05/03/2012 645.63p 686.35p 604.92p 663.08p 61502
02/03/2012 657.26p 660.52p 616.55p 645.63p 56720
01/03/2012 680.53p 689.26p 642.14p 663.08p 21086
29/02/2012 697.98p 701.47p 647.96p 680.53p 55065
28/02/2012 697.98p 721.25p 686.35p 697.98p 25516
27/02/2012 657.26p 742.19p 654.24p 697.98p 53970
24/02/2012 616.55p 708.45p 615.39p 657.26p 100947
23/02/2012 552.57p 674.71p 407.16p 616.55p 343300
22/02/2012 814.31p 828.27p 780.57p 808.49p 74380
21/02/2012 831.76p 832.46p 787.55p 808.49p 45899
20/02/2012 820.13p 843.39p 802.68p 825.94p 44499
17/02/2012 843.39p 853.00p 808.49p 820.13p 56615
16/02/2012 820.13p 853.86p 807.33p 843.39p 59900
15/02/2012 825.94p 934.60p 802.68p 814.31p 91014
14/02/2012 825.94p 858.52p 814.31p 825.94p 69747
13/02/2012 831.76p 844.56p 805.00p 825.94p 61550
10/02/2012 820.13p 860.84p 788.55p 825.94p 90133
09/02/2012 825.94p 856.19p 791.04p 814.31p 107080
08/02/2012 982.99p 985.32p 895.74p 924.82p 52326
07/02/2012 1,012.07p 1,046.97p 953.91p 977.17p 32716
06/02/2012 994.62p 1,069.54p 990.43p 1,012.07p 37456
03/02/2012 936.46p 1,023.70p 936.46p 982.99p 60590
02/02/2012 901.56p 986.48p 884.11p 930.64p 42376
01/02/2012 860.84p 928.08p 860.84p 884.11p 30415
31/01/2012 901.56p 907.37p 814.31p 860.84p 27991
30/01/2012 936.46p 942.27p 884.11p 901.56p 12606
27/01/2012 936.46p 1,046.97p 907.37p 936.46p 42176
26/01/2012 971.36p 972.52p 919.01p 936.46p 12319
25/01/2012 930.64p 1,007.00p 923.66p 971.36p 21010
24/01/2012 1,012.07p 1,079.54p 895.74p 930.64p 63629
23/01/2012 895.74p 1,079.54p 813.84p 1,012.07p 81976
20/01/2012 779.41p 928.31p 779.41p 901.56p 112870
19/01/2012 686.35p 800.35p 676.11p 779.41p 45461
18/01/2012 674.71p 687.51p 664.24p 680.53p 4382
17/01/2012 680.53p 680.53p 663.08p 674.71p 6738
16/01/2012 674.71p 693.33p 663.08p 680.53p 13466
13/01/2012 645.63p 683.79p 640.98p 674.71p 12250
12/01/2012 645.63p 663.08p 639.82p 645.63p 12634
11/01/2012 668.90p 669.48p 639.82p 657.26p 11543
10/01/2012 680.53p 686.35p 651.45p 668.90p 17728
09/01/2012 686.35p 730.55p 651.45p 680.53p 21221
06/01/2012 686.35p 744.51p 640.98p 686.35p 28797
05/01/2012 668.90p 672.39p 651.45p 668.90p 3434
04/01/2012 657.26p 670.06p 644.47p 668.90p 6140
03/01/2012 657.26p 674.71p 630.51p 657.26p 20229
30/12/2011 628.18p 662.85p 623.30p 657.26p 8113
29/12/2011 628.18p 639.82p 622.37p 628.18p 11125
28/12/2011 628.18p 637.47p 618.88p 628.18p 6766
23/12/2011 628.18p 639.82p 616.55p 628.18p 8262
22/12/2011 628.18p 637.49p 616.55p 628.18p 6299
21/12/2011 616.55p 637.49p 616.08p 628.18p 10732
20/12/2011 616.55p 637.49p 604.92p 616.55p 10822
19/12/2011 645.63p 645.63p 604.92p 616.55p 7897
16/12/2011 639.82p 645.63p 628.90p 645.63p 5267
15/12/2011 645.63p 645.63p 617.71p 639.82p 8910
14/12/2011 645.63p 657.26p 628.18p 639.82p 6159
13/12/2011 674.71p 674.71p 628.18p 645.63p 11238
12/12/2011 686.35p 697.98p 654.94p 674.71p 6656
09/12/2011 692.16p 695.65p 686.35p 686.35p 4255
08/12/2011 697.98p 702.63p 681.65p 692.16p 7724
07/12/2011 703.80p 704.96p 692.16p 697.98p 4027
06/12/2011 674.71p 704.96p 672.39p 703.80p 8667
05/12/2011 674.71p 692.16p 665.41p 674.71p 8921
02/12/2011 680.53p 683.09p 644.47p 668.90p 8325
01/12/2011 686.35p 697.98p 674.71p 680.53p 5492
30/11/2011 680.53p 697.98p 674.71p 686.35p 19441
29/11/2011 628.18p 697.98p 628.18p 680.53p 22780

*Close Price adjusted for both dividends and splits