Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/04/2022 0.26p 0.27p 0.25p 0.25p 13985770
13/04/2022 0.28p 0.28p 0.25p 0.26p 47509048
12/04/2022 0.29p 0.29p 0.27p 0.28p 32733530
11/04/2022 0.25p 0.31p 0.25p 0.29p 103653000
08/04/2022 0.25p 0.26p 0.24p 0.25p 24729780
07/04/2022 0.25p 0.26p 0.24p 0.25p 7852504
06/04/2022 0.24p 0.26p 0.23p 0.26p 28358864
05/04/2022 0.25p 0.25p 0.23p 0.24p 13366003
04/04/2022 0.25p 0.25p 0.24p 0.25p 19469960
01/04/2022 0.27p 0.27p 0.24p 0.25p 49711268
31/03/2022 0.23p 0.27p 0.23p 0.26p 86873960
30/03/2022 0.23p 0.24p 0.22p 0.23p 40920112
29/03/2022 0.23p 0.24p 0.22p 0.23p 35787560
28/03/2022 0.25p 0.25p 0.23p 0.23p 49631272
25/03/2022 0.26p 0.26p 0.24p 0.25p 30733276
24/03/2022 0.25p 0.26p 0.24p 0.26p 47751848
23/03/2022 0.26p 0.27p 0.24p 0.25p 26223556
22/03/2022 0.26p 0.26p 0.25p 0.26p 17471412
21/03/2022 0.27p 0.27p 0.25p 0.26p 23310580
18/03/2022 0.27p 0.27p 0.26p 0.27p 7817442
17/03/2022 0.27p 0.27p 0.26p 0.26p 7328131
16/03/2022 0.28p 0.28p 0.25p 0.27p 26542836
15/03/2022 0.27p 0.28p 0.25p 0.28p 26706204
14/03/2022 0.27p 0.28p 0.26p 0.27p 4991404
11/03/2022 0.27p 0.28p 0.26p 0.27p 20689432
10/03/2022 0.26p 0.29p 0.25p 0.27p 71738560
09/03/2022 0.26p 0.26p 0.23p 0.26p 32622710
08/03/2022 0.26p 0.26p 0.24p 0.26p 29450560
07/03/2022 0.27p 0.27p 0.24p 0.26p 40686716
04/03/2022 0.27p 0.27p 0.25p 0.26p 22814736
03/03/2022 0.27p 0.27p 0.26p 0.27p 22439726
02/03/2022 0.28p 0.29p 0.27p 0.27p 14006860
01/03/2022 0.28p 0.28p 0.27p 0.28p 21138384
28/02/2022 0.28p 0.29p 0.28p 0.28p 36909336
25/02/2022 0.30p 0.30p 0.27p 0.28p 53504132
24/02/2022 0.29p 0.33p 0.28p 0.30p 154464064
23/02/2022 0.29p 0.30p 0.28p 0.30p 76917072
22/02/2022 0.30p 0.30p 0.28p 0.29p 29374564
21/02/2022 0.32p 0.32p 0.29p 0.30p 59418564
18/02/2022 0.31p 0.35p 0.30p 0.32p 75443904
17/02/2022 0.33p 0.34p 0.32p 0.32p 33226698
16/02/2022 0.31p 0.35p 0.29p 0.33p 113899480
15/02/2022 0.29p 0.32p 0.27p 0.31p 50212052
14/02/2022 0.30p 0.30p 0.27p 0.29p 27031848
11/02/2022 0.29p 0.30p 0.27p 0.29p 44375144
10/02/2022 0.31p 0.31p 0.28p 0.29p 84851896
09/02/2022 0.29p 0.33p 0.28p 0.31p 115984624
08/02/2022 0.31p 0.31p 0.28p 0.29p 111582768
07/02/2022 0.36p 0.37p 0.29p 0.32p 167737600
04/02/2022 0.36p 0.38p 0.31p 0.34p 287440992
03/02/2022 0.35p 0.36p 0.33p 0.35p 105536704
02/02/2022 0.33p 0.38p 0.32p 0.34p 177582992
01/02/2022 0.33p 0.33p 0.31p 0.33p 57053948
31/01/2022 0.34p 0.34p 0.30p 0.33p 98594072
28/01/2022 0.31p 0.36p 0.30p 0.34p 154242720
27/01/2022 0.33p 0.34p 0.30p 0.31p 154619056
26/01/2022 0.29p 0.36p 0.29p 0.34p 499399360
25/01/2022 0.26p 0.30p 0.25p 0.29p 216077072
24/01/2022 0.27p 0.28p 0.25p 0.26p 8928798
21/01/2022 0.27p 0.27p 0.26p 0.27p 12930437
20/01/2022 0.27p 0.28p 0.27p 0.27p 12147820
19/01/2022 0.27p 0.28p 0.26p 0.27p 18319938
18/01/2022 0.27p 0.28p 0.26p 0.27p 25704608
17/01/2022 0.28p 0.29p 0.26p 0.27p 12775894
14/01/2022 0.28p 0.30p 0.25p 0.28p 227670640
13/01/2022 0.36p 0.38p 0.34p 0.37p 3917717
12/01/2022 0.36p 0.38p 0.34p 0.36p 12234735
10/01/2022 0.36p 0.36p 0.33p 0.34p 13321845
07/01/2022 0.36p 0.37p 0.35p 0.36p 4149734
06/01/2022 0.35p 0.37p 0.34p 0.36p 5765620
05/01/2022 0.36p 0.36p 0.34p 0.35p 6284706
04/01/2022 0.32p 0.42p 0.32p 0.36p 41951228
03/01/2022 0.34p 0.34p 0.31p 0.32p 10823067
31/12/2021 0.34p 0.34p 0.31p 0.32p 10823067
30/12/2021 0.34p 0.34p 0.33p 0.34p 4391446
29/12/2021 0.36p 0.36p 0.33p 0.34p 6296866
28/12/2021 0.37p 0.37p 0.35p 0.36p 652715
27/12/2021 0.37p 0.37p 0.35p 0.36p 652715
24/12/2021 0.37p 0.37p 0.35p 0.36p 652715
23/12/2021 0.38p 0.39p 0.35p 0.37p 5885778
22/12/2021 0.35p 0.39p 0.35p 0.38p 8149687
21/12/2021 0.35p 0.40p 0.34p 0.35p 7961967
20/12/2021 0.35p 0.36p 0.34p 0.35p 11459685
17/12/2021 0.32p 0.35p 0.32p 0.35p 15336787
16/12/2021 0.35p 0.35p 0.31p 0.32p 10818784
15/12/2021 0.33p 0.35p 0.30p 0.35p 37951176
14/12/2021 0.35p 0.35p 0.32p 0.33p 5312627
13/12/2021 0.35p 0.36p 0.33p 0.35p 16437942
10/12/2021 0.37p 0.38p 0.33p 0.35p 13272269
09/12/2021 0.38p 0.38p 0.36p 0.37p 4683973
08/12/2021 0.38p 0.39p 0.37p 0.38p 9177350
07/12/2021 0.38p 0.38p 0.37p 0.38p 5024741
06/12/2021 0.39p 0.39p 0.37p 0.38p 6840644
03/12/2021 0.38p 0.39p 0.36p 0.39p 13717983
02/12/2021 0.38p 0.39p 0.37p 0.38p 7110894
01/12/2021 0.40p 0.40p 0.37p 0.38p 14599110
30/11/2021 0.40p 0.41p 0.38p 0.39p 18777116
29/11/2021 0.40p 0.41p 0.39p 0.40p 20197460
26/11/2021 0.46p 0.46p 0.39p 0.41p 23476044
25/11/2021 0.45p 0.47p 0.44p 0.46p 8469608
24/11/2021 0.44p 0.46p 0.42p 0.45p 15008477
23/11/2021 0.40p 0.45p 0.40p 0.44p 24233748
22/11/2021 0.44p 0.44p 0.38p 0.40p 63872440
19/11/2021 0.49p 0.49p 0.42p 0.44p 20882556
18/11/2021 0.50p 0.50p 0.46p 0.49p 30372748
17/11/2021 0.47p 0.53p 0.46p 0.50p 46020324
16/11/2021 0.42p 0.48p 0.41p 0.47p 38921028
15/11/2021 0.44p 0.45p 0.40p 0.42p 66353152
12/11/2021 0.49p 0.49p 0.42p 0.44p 41181516
11/11/2021 0.41p 0.51p 0.40p 0.49p 81043880
10/11/2021 0.41p 0.41p 0.40p 0.41p 6468462
09/11/2021 0.43p 0.44p 0.40p 0.41p 31821120
08/11/2021 0.45p 0.45p 0.41p 0.43p 18299596
05/11/2021 0.47p 0.48p 0.44p 0.45p 27238490
04/11/2021 0.52p 0.52p 0.45p 0.47p 60141184
03/11/2021 0.54p 0.55p 0.46p 0.52p 63087568
02/11/2021 0.52p 0.62p 0.52p 0.54p 159806576
01/11/2021 0.43p 0.55p 0.42p 0.52p 166268288
29/10/2021 0.44p 0.44p 0.41p 0.43p 13106932
28/10/2021 0.46p 0.47p 0.42p 0.44p 20159360
27/10/2021 0.42p 0.50p 0.41p 0.46p 69509096
26/10/2021 0.38p 0.42p 0.37p 0.42p 76812568
25/10/2021 0.35p 0.40p 0.35p 0.38p 29480404
22/10/2021 0.35p 0.36p 0.33p 0.35p 13489000
21/10/2021 0.35p 0.37p 0.33p 0.35p 24996584
20/10/2021 0.36p 0.36p 0.32p 0.35p 21783028
19/10/2021 0.34p 0.36p 0.31p 0.36p 20383442
18/10/2021 0.31p 0.35p 0.29p 0.34p 19829056
15/10/2021 0.30p 0.31p 0.29p 0.31p 10718289
14/10/2021 0.31p 0.31p 0.29p 0.30p 8784188
13/10/2021 0.31p 0.31p 0.29p 0.31p 9026091
12/10/2021 0.31p 0.32p 0.30p 0.31p 12395749
11/10/2021 0.31p 0.31p 0.30p 0.31p 2596297
08/10/2021 0.31p 0.32p 0.30p 0.31p 10982387
07/10/2021 0.31p 0.31p 0.30p 0.31p 19955672
06/10/2021 0.32p 0.32p 0.30p 0.31p 13239414
05/10/2021 0.32p 0.32p 0.31p 0.32p 4352382
04/10/2021 0.33p 0.33p 0.30p 0.32p 17949244
01/10/2021 0.33p 0.34p 0.31p 0.33p 25992838
30/09/2021 0.33p 0.33p 0.32p 0.33p 7583670
29/09/2021 0.33p 0.33p 0.32p 0.33p 8205302
28/09/2021 0.33p 0.33p 0.32p 0.33p 17665260
27/09/2021 0.33p 0.34p 0.31p 0.33p 11262751
24/09/2021 0.34p 0.34p 0.32p 0.33p 6978719
23/09/2021 0.34p 0.35p 0.33p 0.34p 20870576
22/09/2021 0.37p 0.37p 0.32p 0.33p 48255248
21/09/2021 0.40p 0.40p 0.36p 0.37p 38202472
20/09/2021 0.40p 0.41p 0.38p 0.39p 46099464
17/09/2021 0.40p 0.42p 0.39p 0.41p 21845986
16/09/2021 0.41p 0.41p 0.38p 0.40p 10681674
15/09/2021 0.41p 0.42p 0.39p 0.41p 14209890
14/09/2021 0.42p 0.44p 0.41p 0.41p 35496608
13/09/2021 0.41p 0.44p 0.39p 0.43p 67582256
10/09/2021 0.41p 0.42p 0.38p 0.41p 9087278
09/09/2021 0.41p 0.42p 0.39p 0.41p 22183820
08/09/2021 0.39p 0.43p 0.39p 0.41p 33064948
07/09/2021 0.39p 0.41p 0.38p 0.39p 19546784
06/09/2021 0.41p 0.42p 0.38p 0.39p 54330548
03/09/2021 0.41p 0.41p 0.40p 0.41p 9965885
02/09/2021 0.41p 0.42p 0.39p 0.41p 10293672
01/09/2021 0.39p 0.45p 0.38p 0.41p 73170808
31/08/2021 0.38p 0.39p 0.38p 0.39p 20388622
30/08/2021 0.39p 0.39p 0.37p 0.38p 11984792
27/08/2021 0.39p 0.39p 0.37p 0.38p 11984792
26/08/2021 0.39p 0.40p 0.38p 0.39p 7009582
25/08/2021 0.39p 0.40p 0.37p 0.39p 42890484
24/08/2021 0.37p 0.39p 0.36p 0.39p 40988108
23/08/2021 0.37p 0.38p 0.36p 0.37p 27564676
20/08/2021 0.40p 0.40p 0.36p 0.37p 58992460
19/08/2021 0.41p 0.41p 0.38p 0.40p 9951676
18/08/2021 0.38p 0.41p 0.37p 0.41p 30121664
17/08/2021 0.40p 0.40p 0.36p 0.38p 46511844
16/08/2021 0.40p 0.42p 0.37p 0.40p 38624792
13/08/2021 0.40p 0.41p 0.39p 0.40p 35531340
12/08/2021 0.41p 0.43p 0.39p 0.40p 48323336
11/08/2021 0.44p 0.45p 0.40p 0.41p 119802256
10/08/2021 0.58p 0.68p 0.48p 0.50p 228435440
09/08/2021 0.46p 0.54p 0.46p 0.51p 49980912
06/08/2021 0.39p 0.47p 0.38p 0.46p 38223016
05/08/2021 0.44p 0.44p 0.37p 0.39p 62529380
04/08/2021 0.46p 0.49p 0.42p 0.44p 31242744
03/08/2021 0.54p 0.57p 0.43p 0.46p 70085200
02/08/2021 0.47p 0.61p 0.46p 0.54p 119284840
30/07/2021 0.38p 0.49p 0.37p 0.47p 84135288
29/07/2021 0.31p 0.40p 0.31p 0.38p 72002000
28/07/2021 0.30p 0.32p 0.29p 0.31p 4426867
27/07/2021 0.31p 0.31p 0.29p 0.30p 5063643
26/07/2021 0.32p 0.35p 0.30p 0.31p 20122936
23/07/2021 0.29p 0.36p 0.27p 0.32p 140181440
22/07/2021 0.25p 0.30p 0.23p 0.29p 23111000
21/07/2021 0.25p 0.25p 0.23p 0.25p 271403
20/07/2021 0.25p 0.25p 0.23p 0.25p 3318291
19/07/2021 0.26p 0.26p 0.23p 0.25p 1850845
16/07/2021 0.26p 0.26p 0.25p 0.26p 2353418
15/07/2021 0.26p 0.26p 0.25p 0.26p 2593525
14/07/2021 0.28p 0.28p 0.24p 0.26p 8870237
13/07/2021 0.28p 0.29p 0.28p 0.28p 1500002
12/07/2021 0.29p 0.29p 0.26p 0.28p 832386
09/07/2021 0.29p 0.29p 0.27p 0.29p 1776316
08/07/2021 0.31p 0.32p 0.27p 0.29p 22866292

*Close Price adjusted for both dividends and splits