Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/11/2011 651.45p 651.45p 581.65p 628.18p 30463
25/11/2011 663.08p 668.90p 581.65p 651.45p 5562
24/11/2011 663.08p 674.71p 628.18p 663.08p 10665
23/11/2011 686.35p 697.98p 653.77p 663.08p 10459
22/11/2011 686.35p 697.98p 667.73p 686.35p 4599
21/11/2011 715.43p 732.88p 684.02p 686.35p 7984
18/11/2011 715.43p 731.46p 703.82p 715.43p 10359
17/11/2011 692.16p 729.39p 688.67p 727.06p 13937
16/11/2011 680.53p 697.98p 674.71p 692.16p 10763
15/11/2011 663.08p 681.00p 660.29p 680.53p 5084
14/11/2011 674.71p 697.98p 639.82p 663.08p 9910
11/11/2011 686.35p 686.35p 663.08p 674.71p 3195
10/11/2011 697.98p 697.98p 663.10p 686.35p 4224
09/11/2011 697.98p 709.61p 686.35p 697.98p 18307
08/11/2011 715.43p 715.43p 674.71p 697.98p 13507
07/11/2011 715.43p 722.41p 697.98p 715.43p 17680
04/11/2011 703.80p 721.01p 697.98p 715.43p 28641
03/11/2011 692.16p 711.43p 686.35p 703.80p 12371
02/11/2011 686.35p 710.33p 674.71p 692.16p 16840
01/11/2011 686.35p 695.65p 675.41p 686.35p 8062
31/10/2011 715.43p 720.55p 674.71p 686.35p 24194
28/10/2011 709.61p 721.48p 686.35p 703.80p 32844
27/10/2011 715.43p 720.78p 697.98p 709.61p 23313
26/10/2011 709.61p 714.27p 680.76p 697.98p 6907
25/10/2011 721.25p 723.57p 697.98p 709.61p 11924
24/10/2011 721.25p 737.53p 709.61p 721.25p 13858
21/10/2011 692.16p 721.25p 688.67p 721.25p 20524
20/10/2011 715.43p 718.92p 687.46p 692.16p 13019
19/10/2011 697.98p 728.23p 692.16p 715.43p 4154
18/10/2011 732.88p 742.19p 679.37p 697.98p 10223
17/10/2011 715.43p 744.51p 710.78p 732.88p 23787
14/10/2011 703.80p 743.74p 703.80p 715.43p 41012
13/10/2011 703.80p 814.31p 663.08p 703.80p 177361
12/10/2011 756.15p 827.27p 746.37p 808.49p 12062
11/10/2011 767.78p 774.92p 721.25p 756.15p 12876
10/10/2011 767.78p 813.84p 764.29p 767.78p 13294
07/10/2011 703.80p 775.92p 703.80p 767.78p 15231
06/10/2011 703.80p 703.80p 686.35p 692.16p 14652
05/10/2011 721.25p 735.44p 686.35p 703.80p 15932
04/10/2011 843.39p 843.39p 686.35p 715.43p 18215
03/10/2011 895.74p 895.74p 825.94p 843.39p 7993
30/09/2011 1,017.89p 1,020.80p 860.70p 895.74p 23042
29/09/2011 1,012.07p 1,022.54p 992.76p 1,017.89p 5442
28/09/2011 1,006.25p 1,041.15p 1,005.09p 1,012.07p 7413
27/09/2011 942.27p 1,029.52p 939.95p 1,006.25p 12394
26/09/2011 942.27p 953.91p 866.66p 936.46p 19664
23/09/2011 994.62p 994.62p 923.66p 942.27p 10871
22/09/2011 1,012.07p 1,023.70p 988.81p 994.62p 13730
21/09/2011 1,058.60p 1,058.60p 994.62p 1,012.07p 17105
20/09/2011 1,064.42p 1,064.42p 1,023.70p 1,058.60p 1079
19/09/2011 1,081.87p 1,093.50p 1,046.97p 1,064.42p 3960
16/09/2011 1,052.79p 1,081.87p 1,052.79p 1,081.87p 20579
15/09/2011 1,052.79p 1,058.60p 1,039.99p 1,052.79p 10605
14/09/2011 1,017.89p 1,070.24p 1,015.56p 1,052.79p 12959
13/09/2011 1,017.89p 1,019.75p 988.81p 1,017.89p 5078
12/09/2011 1,017.89p 1,019.75p 988.81p 1,017.89p 4091
09/09/2011 1,058.60p 1,070.24p 1,035.06p 1,058.60p 3563
08/09/2011 1,052.79p 1,054.88p 1,023.70p 1,052.79p 2584
07/09/2011 1,070.24p 1,079.54p 1,046.97p 1,052.79p 6342
06/09/2011 1,064.42p 1,075.59p 1,048.72p 1,070.24p 2385
05/09/2011 1,076.05p 1,081.87p 1,046.97p 1,064.42p 5897
02/09/2011 1,070.24p 1,085.57p 1,058.60p 1,076.05p 10417
01/09/2011 1,070.24p 1,071.40p 1,060.65p 1,070.24p 1514
31/08/2011 1,070.24p 1,073.73p 1,062.09p 1,070.24p 2337
30/08/2011 1,076.05p 1,079.54p 1,044.78p 1,070.24p 9128
26/08/2011 1,110.95p 1,110.95p 1,058.60p 1,076.05p 4659
25/08/2011 1,110.95p 1,116.19p 1,093.50p 1,110.95p 1457
24/08/2011 1,110.95p 1,119.68p 1,058.65p 1,110.95p 7188
23/08/2011 1,122.58p 1,140.03p 1,026.17p 1,110.95p 11552
22/08/2011 1,099.32p 1,109.88p 1,076.05p 1,105.14p 3329
19/08/2011 1,116.77p 1,119.09p 1,058.60p 1,099.32p 8851
18/08/2011 1,163.30p 1,163.30p 1,093.50p 1,116.77p 7938
17/08/2011 1,180.75p 1,180.75p 1,140.03p 1,163.30p 2969
16/08/2011 1,204.02p 1,205.76p 1,141.66p 1,180.75p 11204
15/08/2011 1,198.20p 1,221.47p 1,186.57p 1,204.02p 16767
12/08/2011 1,105.14p 1,192.38p 1,093.50p 1,186.57p 31412
11/08/2011 1,116.77p 1,123.75p 1,083.73p 1,105.14p 6254
10/08/2011 1,081.87p 1,159.81p 1,081.87p 1,116.77p 27176
09/08/2011 1,110.95p 1,110.95p 1,035.34p 1,081.87p 16615
08/08/2011 1,110.95p 1,209.83p 1,090.59p 1,134.22p 33864
05/08/2011 1,116.77p 1,134.22p 930.64p 1,110.95p 42592
04/08/2011 1,268.00p 1,268.00p 1,087.69p 1,128.40p 17899
03/08/2011 1,326.16p 1,326.16p 1,256.36p 1,268.00p 14160
02/08/2011 1,390.14p 1,393.05p 1,314.53p 1,326.16p 12396
01/08/2011 1,395.96p 1,395.96p 1,390.14p 1,390.14p 9114
29/07/2011 1,407.59p 1,407.59p 1,384.33p 1,395.96p 17098
28/07/2011 1,372.69p 1,416.90p 1,361.06p 1,407.59p 6904
27/07/2011 1,395.96p 1,415.74p 1,365.71p 1,372.69p 16670
26/07/2011 1,436.68p 1,436.68p 1,395.96p 1,407.59p 26978
25/07/2011 1,471.57p 1,471.57p 1,421.55p 1,436.68p 11480
22/07/2011 1,459.94p 1,478.88p 1,454.13p 1,471.57p 7713
21/07/2011 1,471.57p 1,471.57p 1,434.58p 1,459.94p 5790
20/07/2011 1,442.49p 1,476.93p 1,441.33p 1,471.57p 10615
19/07/2011 1,477.39p 1,489.49p 1,430.86p 1,442.49p 8283
18/07/2011 1,489.02p 1,500.66p 1,465.76p 1,477.39p 12441
15/07/2011 1,518.11p 1,518.11p 1,454.13p 1,483.21p 5046
14/07/2011 1,541.37p 1,575.11p 1,512.29p 1,518.11p 13374
13/07/2011 1,582.09p 1,582.09p 1,535.56p 1,541.37p 7148
12/07/2011 1,616.99p 1,616.99p 1,553.01p 1,582.09p 14477
11/07/2011 1,587.90p 1,665.61p 1,583.25p 1,616.99p 26885
08/07/2011 1,523.92p 1,664.22p 1,515.78p 1,587.90p 45806
07/07/2011 1,483.21p 1,558.82p 1,478.55p 1,523.92p 14904
06/07/2011 1,506.47p 1,506.47p 1,422.95p 1,483.21p 35318
05/07/2011 1,541.37p 1,570.46p 1,483.21p 1,506.47p 5570
04/07/2011 1,523.92p 1,558.82p 1,489.02p 1,541.37p 17069
01/07/2011 1,483.21p 1,582.09p 1,483.21p 1,523.92p 29544
30/06/2011 1,808.93p 1,919.45p 1,499.49p 1,506.47p 177325
29/06/2011 1,663.52p 1,686.79p 1,593.72p 1,616.99p 33665
28/06/2011 1,646.07p 1,686.79p 1,599.54p 1,634.44p 54533
27/06/2011 1,378.51p 1,674.92p 1,378.51p 1,646.07p 94414
24/06/2011 1,314.53p 1,419.23p 1,233.10p 1,378.51p 27116
23/06/2011 1,454.13p 1,477.39p 1,282.65p 1,314.53p 28786
22/06/2011 1,494.84p 1,494.84p 1,442.49p 1,477.39p 3673
21/06/2011 1,506.47p 1,519.27p 1,477.39p 1,494.84p 6455
20/06/2011 1,512.29p 1,536.25p 1,454.13p 1,506.47p 13421
17/06/2011 1,541.37p 1,542.54p 1,470.41p 1,512.29p 14485
16/06/2011 1,599.54p 1,616.99p 1,516.94p 1,541.37p 18787
15/06/2011 1,582.09p 1,616.99p 1,575.11p 1,599.54p 6955
14/06/2011 1,593.72p 1,593.72p 1,541.37p 1,582.09p 6761
13/06/2011 1,611.17p 1,611.17p 1,582.09p 1,593.72p 8942
10/06/2011 1,564.64p 1,628.62p 1,527.41p 1,611.17p 14724
09/06/2011 1,582.09p 1,589.07p 1,542.77p 1,564.64p 5075
08/06/2011 1,553.01p 1,667.01p 1,551.84p 1,593.72p 18481
07/06/2011 1,611.17p 1,611.17p 1,512.29p 1,547.19p 24695
06/06/2011 1,657.70p 1,698.42p 1,582.09p 1,611.17p 44213
03/06/2011 1,366.88p 1,686.79p 1,357.80p 1,651.89p 61881
02/06/2011 1,366.88p 1,390.84p 1,357.57p 1,366.88p 7139
01/06/2011 1,331.98p 1,393.40p 1,326.16p 1,366.88p 13736
31/05/2011 1,361.06p 1,395.96p 1,316.86p 1,331.98p 7681
27/05/2011 1,355.24p 1,383.75p 1,337.33p 1,361.06p 5636
26/05/2011 1,355.24p 1,377.35p 1,333.10p 1,343.61p 6044
25/05/2011 1,314.53p 1,370.37p 1,308.71p 1,349.43p 8043
24/05/2011 1,401.78p 1,401.78p 1,302.90p 1,314.53p 15800
23/05/2011 1,419.23p 1,454.13p 1,372.69p 1,401.78p 23198
20/05/2011 1,297.08p 1,447.15p 1,295.33p 1,413.41p 41130
19/05/2011 1,302.90p 1,326.16p 1,268.23p 1,297.08p 11052
18/05/2011 1,279.63p 1,337.80p 1,249.38p 1,273.81p 28485
17/05/2011 1,268.00p 1,279.63p 1,233.10p 1,256.36p 7731
16/05/2011 1,297.08p 1,305.39p 1,246.59p 1,268.00p 6280
13/05/2011 1,308.71p 1,337.80p 1,280.79p 1,297.08p 9114
12/05/2011 1,285.45p 1,343.61p 1,273.81p 1,308.71p 11404
11/05/2011 1,320.35p 1,384.33p 1,265.21p 1,285.45p 16480
10/05/2011 1,215.65p 1,395.96p 1,207.74p 1,320.35p 41987
09/05/2011 1,087.69p 1,265.67p 1,073.73p 1,215.65p 35688
06/05/2011 1,134.22p 1,140.03p 1,070.24p 1,087.69p 19230
05/05/2011 1,180.75p 1,215.65p 1,105.37p 1,134.22p 30831
04/05/2011 1,279.63p 1,285.45p 1,151.67p 1,163.30p 28324
03/05/2011 1,361.06p 1,368.74p 1,237.29p 1,285.45p 24617
28/04/2011 1,384.33p 1,384.33p 1,349.43p 1,361.06p 19488
27/04/2011 1,384.33p 1,419.23p 1,337.80p 1,384.33p 11302
26/04/2011 1,407.59p 1,412.94p 1,349.66p 1,384.33p 13828
21/04/2011 1,372.69p 1,421.09p 1,349.43p 1,407.59p 28718
20/04/2011 1,430.86p 1,430.86p 1,326.16p 1,372.69p 38129
19/04/2011 1,494.84p 1,494.84p 1,385.26p 1,430.86p 25099
18/04/2011 1,593.72p 1,593.72p 1,465.76p 1,494.84p 26235
15/04/2011 1,582.09p 1,616.29p 1,558.82p 1,593.72p 13954
14/04/2011 1,646.07p 1,675.15p 1,530.67p 1,582.09p 29853
13/04/2011 1,721.68p 1,769.96p 1,570.46p 1,634.44p 36075
12/04/2011 1,680.97p 1,696.09p 1,628.62p 1,657.70p 14625
11/04/2011 1,692.60p 1,692.60p 1,633.27p 1,675.15p 9003
08/04/2011 1,733.32p 1,733.32p 1,675.15p 1,692.60p 13982
07/04/2011 1,727.50p 1,744.95p 1,724.01p 1,733.32p 15713
06/04/2011 1,646.07p 1,744.49p 1,633.27p 1,727.50p 34822
05/04/2011 1,675.15p 1,684.46p 1,582.09p 1,646.07p 28325
04/04/2011 1,721.68p 1,733.32p 1,663.75p 1,675.15p 23111
01/04/2011 1,727.50p 1,740.30p 1,690.97p 1,721.68p 18541
31/03/2011 1,774.03p 1,799.16p 1,720.52p 1,727.50p 16033
30/03/2011 1,832.20p 1,844.99p 1,756.82p 1,779.85p 13028
29/03/2011 1,820.56p 1,872.68p 1,814.75p 1,832.20p 15649
28/03/2011 1,907.81p 1,912.47p 1,744.95p 1,820.56p 14948
25/03/2011 1,896.18p 1,977.61p 1,884.55p 1,907.81p 23579
24/03/2011 1,843.83p 1,977.61p 1,843.83p 1,896.18p 42570
23/03/2011 1,680.97p 1,884.55p 1,680.97p 1,832.20p 32727
22/03/2011 1,657.70p 1,768.22p 1,644.91p 1,680.97p 19539
21/03/2011 1,721.68p 1,721.68p 1,605.35p 1,657.70p 22457
18/03/2011 1,657.70p 1,798.46p 1,628.62p 1,721.68p 18866
17/03/2011 1,680.97p 1,714.70p 1,628.62p 1,657.70p 6407
16/03/2011 1,628.62p 1,747.28p 1,607.68p 1,692.60p 22538
15/03/2011 1,744.95p 1,774.03p 1,535.56p 1,628.62p 47537
14/03/2011 1,651.89p 1,791.48p 1,579.30p 1,774.03p 39913
11/03/2011 1,762.40p 1,774.03p 1,582.09p 1,657.70p 65435
10/03/2011 1,832.20p 1,838.01p 1,686.79p 1,774.03p 53548
09/03/2011 2,070.67p 2,091.61p 1,838.01p 1,855.46p 51800
08/03/2011 2,128.84p 2,175.37p 1,768.22p 2,070.67p 55164
07/03/2011 1,936.89p 2,245.17p 1,921.77p 2,123.02p 102039
04/03/2011 1,861.28p 1,970.63p 1,814.75p 1,936.89p 55024
03/03/2011 1,721.68p 1,925.49p 1,728.66p 1,861.28p 81855
02/03/2011 1,686.79p 1,744.95p 1,651.89p 1,721.68p 32188
01/03/2011 1,599.54p 1,733.32p 1,596.05p 1,686.79p 45018
28/02/2011 1,489.02p 1,675.15p 1,512.06p 1,599.54p 26458
25/02/2011 1,419.23p 1,489.02p 1,365.71p 1,489.02p 10036
24/02/2011 1,489.02p 1,542.54p 1,396.43p 1,419.23p 21925
23/02/2011 1,628.62p 1,637.93p 1,468.09p 1,489.02p 31656
22/02/2011 1,634.44p 1,710.05p 1,607.68p 1,628.62p 31725
21/02/2011 1,529.74p 1,693.77p 1,535.56p 1,634.44p 60457
18/02/2011 1,413.41p 1,547.19p 1,395.96p 1,529.74p 46198
17/02/2011 1,366.88p 1,454.13p 1,346.64p 1,407.59p 23866
16/02/2011 1,384.33p 1,454.13p 1,354.78p 1,366.88p 28427
15/02/2011 1,425.04p 1,477.39p 1,105.14p 1,378.51p 47948
14/02/2011 1,366.88p 1,454.13p 1,365.71p 1,414.57p 52386

*Close Price adjusted for both dividends and splits