Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
11/02/2011 1,316.86p 1,454.13p 1,279.63p 1,366.88p 158311
10/02/2011 1,275.91p 1,298.24p 1,233.10p 1,273.81p 22380
09/02/2011 1,217.98p 1,291.26p 1,217.98p 1,262.18p 14569
08/02/2011 1,228.68p 1,233.10p 1,210.06p 1,221.47p 9706
07/02/2011 1,242.64p 1,279.63p 1,209.83p 1,221.47p 13632
04/02/2011 1,291.26p 1,302.90p 1,242.40p 1,256.36p 18764
03/02/2011 1,221.47p 1,279.63p 1,163.77p 1,268.00p 13537
02/02/2011 1,233.10p 1,372.69p 1,181.91p 1,204.02p 39175
01/02/2011 1,180.75p 1,233.10p 1,174.93p 1,215.65p 16874
31/01/2011 1,192.38p 1,214.49p 1,163.30p 1,180.75p 7098
28/01/2011 1,238.91p 1,238.91p 1,140.03p 1,192.38p 18613
27/01/2011 1,262.18p 1,266.83p 1,186.57p 1,238.91p 10114
26/01/2011 1,308.71p 1,308.71p 1,209.83p 1,262.18p 19215
25/01/2011 1,302.90p 1,326.63p 1,284.75p 1,308.71p 5814
24/01/2011 1,355.24p 1,355.24p 1,256.36p 1,291.26p 8807
21/01/2011 1,308.71p 1,393.40p 1,308.71p 1,349.43p 14832
20/01/2011 1,297.08p 1,337.80p 1,297.08p 1,308.71p 7373
19/01/2011 1,302.90p 1,320.35p 1,256.36p 1,297.08p 12388
18/01/2011 1,291.26p 1,314.53p 1,233.68p 1,302.90p 21506
17/01/2011 1,395.96p 1,419.23p 1,237.75p 1,314.53p 21958
14/01/2011 1,500.66p 1,500.66p 1,372.69p 1,413.41p 29737
13/01/2011 1,440.17p 1,512.29p 1,440.17p 1,483.21p 35063
12/01/2011 1,351.99p 1,442.49p 1,337.80p 1,419.23p 22370
11/01/2011 1,349.43p 1,395.96p 1,326.39p 1,355.24p 31021
10/01/2011 1,233.10p 1,349.43p 1,217.28p 1,331.98p 47905
07/01/2011 1,169.12p 1,256.36p 1,165.63p 1,233.10p 55821
06/01/2011 1,145.85p 1,186.57p 1,140.03p 1,169.12p 8806
05/01/2011 1,180.75p 1,198.20p 1,128.40p 1,140.03p 13760
04/01/2011 1,186.57p 1,221.47p 1,163.30p 1,192.38p 28601
31/12/2010 1,209.83p 1,209.83p 1,163.77p 1,192.38p 7658
30/12/2010 1,122.58p 1,233.10p 1,116.77p 1,209.83p 28754
29/12/2010 1,099.32p 1,140.03p 1,081.87p 1,122.58p 15524
24/12/2010 1,081.87p 1,116.77p 1,078.38p 1,099.32p 11432
23/12/2010 1,029.52p 1,163.30p 1,017.66p 1,093.50p 15026
22/12/2010 988.81p 1,046.97p 981.83p 1,029.52p 10696
21/12/2010 982.99p 1,000.44p 970.66p 988.81p 8777
20/12/2010 982.99p 995.79p 969.03p 982.99p 7255
17/12/2010 982.99p 1,000.44p 957.63p 982.99p 12149
16/12/2010 1,000.44p 1,000.44p 953.91p 982.99p 11693
15/12/2010 1,041.15p 1,041.15p 977.17p 1,000.44p 14619
14/12/2010 1,058.60p 1,070.24p 930.64p 1,041.15p 10572
13/12/2010 1,093.50p 1,097.69p 1,046.97p 1,058.60p 13861
10/12/2010 1,023.70p 1,116.77p 1,023.70p 1,093.50p 57441
09/12/2010 1,134.22p 1,151.67p 1,000.44p 1,023.70p 66107
08/12/2010 977.17p 1,035.34p 975.54p 1,017.89p 25862
07/12/2010 965.54p 988.81p 942.27p 977.17p 16888
06/12/2010 959.72p 988.81p 930.64p 965.54p 17745
03/12/2010 930.64p 972.52p 927.62p 959.72p 9171
02/12/2010 930.64p 939.95p 919.47p 930.64p 13608
01/12/2010 930.64p 935.06p 919.01p 930.64p 6262
30/11/2010 924.82p 940.41p 919.01p 930.64p 9258
29/11/2010 942.27p 951.58p 921.57p 924.82p 9744
26/11/2010 971.36p 977.17p 891.09p 942.27p 20024
25/11/2010 988.81p 991.13p 942.27p 971.36p 9136
24/11/2010 1,023.70p 1,026.03p 977.17p 988.81p 13216
23/11/2010 982.99p 1,035.34p 977.17p 1,023.70p 17095
22/11/2010 965.54p 1,000.44p 965.54p 982.99p 24878
19/11/2010 942.27p 977.17p 937.15p 965.54p 11051
18/11/2010 936.46p 953.91p 928.55p 942.27p 9555
17/11/2010 936.46p 970.52p 919.01p 936.46p 17705
16/11/2010 953.91p 958.56p 872.48p 936.46p 16936
15/11/2010 971.36p 984.15p 951.11p 953.91p 16086
12/11/2010 953.91p 987.06p 949.25p 971.36p 20065
11/11/2010 1,006.25p 1,023.70p 895.74p 953.91p 37363
10/11/2010 1,046.97p 1,105.14p 988.81p 1,006.25p 46847
09/11/2010 1,006.25p 1,070.24p 1,002.76p 1,046.97p 43785
08/11/2010 965.54p 1,046.97p 958.56p 1,006.25p 56578
05/11/2010 895.74p 1,000.44p 895.74p 959.72p 49442
04/11/2010 907.37p 918.08p 884.11p 895.74p 18140
03/11/2010 866.66p 977.17p 866.66p 907.37p 34737
02/11/2010 831.76p 907.37p 825.94p 866.66p 19118
01/11/2010 732.88p 849.21p 725.90p 831.76p 16331
29/10/2010 779.41p 782.67p 744.51p 761.96p 9785
28/10/2010 791.04p 811.98p 779.41p 779.41p 13952
27/10/2010 802.68p 802.68p 779.64p 791.04p 9567
26/10/2010 802.68p 814.31p 794.77p 802.68p 6990
25/10/2010 820.13p 820.13p 744.51p 802.68p 26751
22/10/2010 820.13p 825.71p 802.68p 820.13p 5583
21/10/2010 837.58p 838.74p 802.68p 820.13p 9499
20/10/2010 808.49p 844.56p 793.37p 837.58p 7550
19/10/2010 843.39p 853.86p 744.51p 802.68p 9361
18/10/2010 796.86p 857.35p 795.70p 843.39p 7471
15/10/2010 855.03p 856.19p 791.04p 796.86p 21940
14/10/2010 866.66p 872.48p 837.58p 855.03p 12432
13/10/2010 878.29p 879.45p 827.11p 866.66p 11406
12/10/2010 924.82p 931.80p 872.48p 878.29p 8863
11/10/2010 907.37p 965.54p 902.72p 924.82p 10468
08/10/2010 884.11p 925.99p 884.11p 907.37p 7584
07/10/2010 878.29p 930.64p 872.48p 884.11p 17554
06/10/2010 820.13p 914.35p 814.31p 872.48p 23056
05/10/2010 855.03p 860.84p 802.68p 820.13p 26617
04/10/2010 884.11p 891.09p 837.58p 855.03p 24957
01/10/2010 936.46p 953.91p 849.21p 884.11p 21336
30/09/2010 866.66p 977.17p 866.66p 936.46p 21332
29/09/2010 860.84p 872.48p 843.39p 866.66p 9169
28/09/2010 884.11p 884.11p 816.64p 860.84p 28051
27/09/2010 1,017.89p 1,038.36p 820.13p 884.11p 89689
24/09/2010 860.84p 1,046.97p 860.84p 1,012.07p 76286
23/09/2010 814.31p 930.64p 809.66p 860.84p 30228
22/09/2010 779.41p 825.94p 779.41p 814.31p 7152
21/09/2010 796.86p 799.65p 772.43p 779.41p 7684
20/09/2010 820.13p 848.86p 779.41p 796.86p 16059
17/09/2010 820.13p 825.94p 807.33p 820.13p 20798
16/09/2010 779.41p 837.58p 773.59p 820.13p 38540
15/09/2010 767.78p 800.35p 767.78p 779.41p 28600
14/09/2010 773.59p 791.04p 749.17p 767.78p 29354
13/09/2010 773.59p 791.04p 756.15p 773.59p 28630
10/09/2010 767.78p 814.31p 767.78p 773.59p 21716
09/09/2010 756.15p 814.31p 749.63p 767.78p 17876
08/09/2010 767.78p 841.76p 748.35p 756.15p 38780
07/09/2010 767.78p 776.15p 732.88p 744.51p 10964
06/09/2010 697.98p 791.04p 688.91p 767.78p 30950
03/09/2010 692.16p 706.82p 687.51p 697.98p 9841
02/09/2010 674.71p 697.98p 671.92p 692.16p 21490
01/09/2010 680.53p 686.35p 670.29p 674.71p 7043
31/08/2010 703.80p 706.12p 678.20p 680.53p 18944
27/08/2010 703.80p 709.61p 697.98p 703.80p 18188
26/08/2010 709.61p 716.59p 697.98p 703.80p 8157
25/08/2010 727.06p 741.02p 700.42p 709.61p 4117
24/08/2010 715.43p 732.88p 713.80p 727.06p 15275
23/08/2010 732.88p 744.51p 706.36p 715.43p 12346
20/08/2010 732.88p 744.51p 700.31p 732.88p 32530
19/08/2010 738.70p 756.15p 721.25p 732.88p 12871
18/08/2010 732.88p 779.06p 730.55p 738.70p 18686
17/08/2010 750.33p 767.78p 725.90p 732.88p 20875
16/08/2010 721.25p 788.72p 721.25p 750.33p 55628
13/08/2010 686.35p 741.02p 686.35p 721.25p 18672
12/08/2010 697.98p 703.10p 684.02p 686.35p 11399
11/08/2010 680.53p 721.25p 674.71p 697.98p 24237
10/08/2010 727.06p 742.19p 674.71p 680.53p 37936
09/08/2010 663.08p 790.81p 663.08p 727.06p 77762
06/08/2010 634.00p 651.45p 634.00p 639.82p 11039
05/08/2010 610.73p 663.08p 610.73p 634.00p 15301
04/08/2010 622.37p 624.69p 604.92p 610.73p 8640
03/08/2010 645.63p 645.63p 616.55p 622.37p 12565
02/08/2010 599.10p 686.35p 594.91p 645.63p 39064
30/07/2010 587.47p 604.80p 563.04p 599.10p 21795
29/07/2010 599.10p 603.05p 546.75p 587.47p 33174
28/07/2010 599.10p 611.90p 593.28p 599.10p 10974
27/07/2010 622.37p 628.07p 581.65p 610.73p 10246
26/07/2010 628.18p 634.00p 614.22p 622.37p 31140
23/07/2010 645.63p 663.08p 616.67p 628.18p 19730
22/07/2010 639.82p 662.85p 633.30p 645.63p 11603
21/07/2010 674.71p 688.67p 628.18p 639.82p 22309
20/07/2010 715.43p 732.88p 637.49p 674.71p 23746
19/07/2010 674.71p 753.82p 674.71p 715.43p 33377
16/07/2010 651.45p 697.98p 640.16p 674.71p 32323
15/07/2010 581.65p 756.15p 581.65p 651.45p 53539
14/07/2010 593.28p 616.55p 570.02p 581.65p 30169
13/07/2010 599.10p 609.57p 535.12p 593.28p 37129
12/07/2010 767.78p 779.41p 570.02p 593.28p 104065
09/07/2010 930.64p 1,000.44p 665.41p 773.59p 260337
08/07/2010 628.18p 1,081.87p 604.92p 872.48p 456389
07/07/2010 523.49p 581.65p 511.85p 558.38p 89728
06/07/2010 529.30p 570.02p 488.59p 523.49p 81730
05/07/2010 517.67p 593.28p 446.71p 529.30p 204593
02/07/2010 383.89p 442.29p 383.89p 412.97p 11950
01/07/2010 395.52p 442.05p 395.52p 412.97p 32307
30/06/2010 389.71p 418.79p 383.89p 395.52p 6712
29/06/2010 348.99p 439.73p 348.99p 389.71p 53258
28/06/2010 378.07p 383.89p 325.72p 343.17p 12639
25/06/2010 389.71p 395.52p 360.62p 378.07p 16331
24/06/2010 389.71p 395.52p 384.12p 389.71p 6322
23/06/2010 383.89p 407.16p 383.89p 389.71p 7635

*Close Price adjusted for both dividends and splits