Tower Resources (TRP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/10/2019 0.37p 0.41p 0.37p 0.41p 5947126
25/10/2019 0.34p 0.37p 0.34p 0.37p 2123722
24/10/2019 0.37p 0.38p 0.35p 0.37p 2229475
23/10/2019 0.41p 0.41p 0.36p 0.37p 241860
22/10/2019 0.43p 0.45p 0.36p 0.41p 6306713
21/10/2019 0.43p 0.43p 0.40p 0.43p 3192037
18/10/2019 0.43p 0.43p 0.41p 0.43p 2303019
17/10/2019 0.43p 0.44p 0.41p 0.43p 3280144
16/10/2019 0.38p 0.45p 0.36p 0.43p 9398338
15/10/2019 0.38p 0.42p 0.33p 0.38p 5800378
14/10/2019 0.45p 0.45p 0.43p 0.45p 1940754
11/10/2019 0.43p 0.48p 0.43p 0.45p 727082
10/10/2019 0.43p 0.45p 0.40p 0.43p 669444
09/10/2019 0.45p 0.48p 0.43p 0.43p 3580563
08/10/2019 0.50p 0.50p 0.42p 0.45p 1998981
07/10/2019 0.53p 0.57p 0.46p 0.50p 6350775
04/10/2019 0.45p 0.65p 0.44p 0.53p 10372259
03/10/2019 0.45p 0.47p 0.38p 0.45p 14412124
02/10/2019 0.38p 0.40p 0.38p 0.38p 3403867
01/10/2019 0.38p 0.40p 0.35p 0.38p 2281379
30/09/2019 0.38p 0.43p 0.35p 0.38p 9597416
27/09/2019 0.38p 0.38p 0.35p 0.38p 516483
26/09/2019 0.38p 0.39p 0.35p 0.38p 455878
25/09/2019 0.38p 0.40p 0.36p 0.38p 1640428
24/09/2019 0.38p 0.40p 0.35p 0.38p 3425343
23/09/2019 0.43p 0.43p 0.35p 0.38p 1387214
20/09/2019 0.43p 0.43p 0.40p 0.43p 2712174
19/09/2019 0.43p 0.45p 0.40p 0.43p 2330051
18/09/2019 0.43p 0.45p 0.40p 0.43p 2493186
17/09/2019 0.48p 0.49p 0.41p 0.43p 3867274
16/09/2019 0.50p 0.55p 0.45p 0.48p 16133986
13/09/2019 0.53p 0.55p 0.46p 0.50p 3786168
12/09/2019 0.55p 0.55p 0.51p 0.53p 475211
11/09/2019 0.68p 0.68p 0.51p 0.55p 10350856
10/09/2019 0.73p 0.75p 0.70p 0.73p 2058931
09/09/2019 0.73p 0.75p 0.68p 0.73p 2301951
06/09/2019 0.73p 0.73p 0.70p 0.73p 1784212
05/09/2019 0.73p 0.73p 0.70p 0.73p 1647769
04/09/2019 0.73p 0.73p 0.70p 0.73p 272003
03/09/2019 0.73p 0.73p 0.70p 0.73p 1697756
02/09/2019 0.73p 0.75p 0.70p 0.73p 4644176
30/08/2019 0.73p 0.73p 0.70p 0.73p 1309356
29/08/2019 0.75p 0.76p 0.70p 0.73p 1388690
28/08/2019 0.75p 0.77p 0.70p 0.75p 4235921
27/08/2019 0.75p 0.75p 0.71p 0.73p 150649
23/08/2019 0.75p 0.75p 0.71p 0.73p 2086419
22/08/2019 0.75p 0.75p 0.70p 0.73p 1354131
21/08/2019 0.75p 0.75p 0.70p 0.75p 3316831
20/08/2019 0.75p 0.75p 0.72p 0.75p 577568
19/08/2019 0.73p 0.75p 0.71p 0.75p 506321
16/08/2019 0.73p 0.74p 0.70p 0.73p 1053287
15/08/2019 0.73p 0.75p 0.72p 0.73p 1651277
14/08/2019 0.75p 0.75p 0.71p 0.73p 490672
13/08/2019 0.75p 0.79p 0.72p 0.75p 71324
12/08/2019 0.75p 0.77p 0.75p 0.75p 431575
09/08/2019 0.75p 0.77p 0.70p 0.75p 629566
08/08/2019 0.78p 0.89p 0.72p 0.75p 13095189
07/08/2019 0.78p 0.78p 0.75p 0.78p 500060
06/08/2019 0.78p 0.79p 0.75p 0.78p 200100
05/08/2019 0.78p 0.79p 0.78p 0.78p 161022
02/08/2019 0.78p 0.79p 0.75p 0.78p 880161
01/08/2019 0.80p 0.80p 0.75p 0.78p 1304646
31/07/2019 0.74p 0.85p 0.71p 0.80p 8107185
30/07/2019 0.88p 0.88p 0.75p 0.76p 4931987
29/07/2019 0.88p 0.88p 0.85p 0.88p 77533
26/07/2019 0.88p 0.88p 0.85p 0.88p 340381
25/07/2019 0.88p 0.88p 0.85p 0.88p 386051
24/07/2019 0.88p 0.89p 0.85p 0.88p 1424025
23/07/2019 0.93p 0.95p 0.87p 0.88p 3266146
22/07/2019 0.93p 0.93p 0.92p 0.93p 4953
19/07/2019 0.98p 0.99p 0.90p 0.93p 466501
18/07/2019 0.98p 0.98p 0.90p 0.95p 229581
17/07/2019 0.90p 0.95p 0.90p 0.95p 285736
16/07/2019 0.90p 0.93p 0.90p 0.90p 1896450
15/07/2019 0.90p 0.90p 0.86p 0.90p 20176
12/07/2019 0.90p 0.92p 0.85p 0.90p 688600
11/07/2019 0.90p 0.90p 0.86p 0.90p 358012
10/07/2019 0.90p 0.93p 0.86p 0.90p 115347
09/07/2019 0.93p 0.98p 0.86p 0.90p 617253
08/07/2019 0.90p 0.93p 0.85p 0.90p 630340
05/07/2019 0.88p 0.94p 0.85p 0.90p 2831190
04/07/2019 0.88p 0.88p 0.85p 0.88p 83657
03/07/2019 0.95p 0.95p 0.85p 0.88p 4158118
02/07/2019 0.95p 1.09p 0.95p 0.95p 12124062
01/07/2019 0.83p 0.98p 0.83p 0.95p 3325136
28/06/2019 0.83p 0.87p 0.80p 0.83p 1228380
27/06/2019 0.90p 0.90p 0.82p 0.83p 2231595
26/06/2019 0.90p 0.92p 0.87p 0.90p 1900476
25/06/2019 0.88p 0.95p 0.87p 0.90p 8260776
24/06/2019 0.88p 0.94p 0.87p 0.88p 2571184
21/06/2019 0.88p 0.95p 0.87p 0.88p 2601642
20/06/2019 0.85p 0.85p 0.82p 0.85p 96
19/06/2019 0.85p 0.87p 0.81p 0.85p 470510
18/06/2019 0.85p 0.90p 0.83p 0.85p 735921
17/06/2019 0.80p 0.93p 0.80p 0.85p 4419382
14/06/2019 0.85p 0.85p 0.75p 0.80p 575064
13/06/2019 0.83p 0.90p 0.80p 0.85p 1292362
12/06/2019 0.83p 0.85p 0.82p 0.83p 625038
11/06/2019 0.83p 0.89p 0.82p 0.83p 652848
10/06/2019 0.80p 0.85p 0.75p 0.83p 1762308
07/06/2019 0.80p 0.81p 0.75p 0.80p 1364588
06/06/2019 0.80p 0.85p 0.75p 0.80p 6725104
05/06/2019 0.83p 0.85p 0.75p 0.83p 59150
04/06/2019 0.83p 0.86p 0.75p 0.83p 271943
03/06/2019 0.88p 0.88p 0.83p 0.88p 220660
31/05/2019 0.85p 0.88p 0.78p 0.88p 1042800
30/05/2019 0.85p 0.88p 0.77p 0.85p 134429
29/05/2019 0.88p 0.89p 0.80p 0.85p 1100760
28/05/2019 0.88p 0.88p 0.77p 0.88p 847087
24/05/2019 0.83p 0.88p 0.80p 0.88p 292887
23/05/2019 0.83p 0.83p 0.80p 0.83p 285874
22/05/2019 0.85p 0.85p 0.78p 0.83p 713244
21/05/2019 0.85p 0.88p 0.80p 0.85p 209525
20/05/2019 0.85p 0.88p 0.80p 0.85p 204672
17/05/2019 0.88p 0.90p 0.80p 0.85p 1773774
16/05/2019 0.85p 0.89p 0.82p 0.88p 384731
15/05/2019 0.85p 0.90p 0.82p 0.85p 669130
14/05/2019 0.85p 0.88p 0.80p 0.85p 209396
13/05/2019 0.88p 0.90p 0.85p 0.85p 1078096
10/05/2019 0.78p 0.88p 0.75p 0.88p 1810087
09/05/2019 0.75p 0.83p 0.73p 0.78p 1419365
08/05/2019 0.93p 0.93p 0.70p 0.75p 1915400
07/05/2019 0.95p 0.95p 0.90p 0.93p 1045733
03/05/2019 0.95p 0.97p 0.90p 0.95p 1447637
02/05/2019 1.00p 1.00p 0.93p 0.95p 1872630
01/05/2019 0.98p 1.04p 0.95p 1.00p 4358882
30/04/2019 0.98p 1.05p 0.93p 1.00p 1945754
29/04/2019 0.88p 1.03p 0.85p 0.98p 8852468
26/04/2019 0.83p 0.90p 0.79p 0.88p 5692344
25/04/2019 0.80p 0.86p 0.79p 0.83p 2627734
24/04/2019 0.75p 0.88p 0.73p 0.80p 3046469
23/04/2019 0.73p 0.75p 0.70p 0.75p 2177212
18/04/2019 0.70p 0.74p 0.67p 0.73p 551391
17/04/2019 0.70p 0.72p 0.68p 0.70p 105209
16/04/2019 0.85p 0.88p 0.67p 0.70p 6280581
15/04/2019 0.73p 0.75p 0.70p 0.73p 556854
12/04/2019 0.73p 0.75p 0.70p 0.73p 1118147
11/04/2019 0.70p 0.75p 0.70p 0.73p 322104
10/04/2019 0.70p 0.75p 0.66p 0.73p 1191024
09/04/2019 0.70p 0.75p 0.66p 0.70p 426557
08/04/2019 0.75p 0.75p 0.68p 0.70p 370439
05/04/2019 0.75p 0.78p 0.71p 0.75p 2681222
04/04/2019 0.73p 0.78p 0.67p 0.75p 1822704
03/04/2019 0.78p 0.78p 0.67p 0.70p 2064963
02/04/2019 0.80p 0.80p 0.73p 0.78p 1515400
01/04/2019 0.80p 0.84p 0.75p 0.80p 1769633
29/03/2019 0.85p 0.85p 0.75p 0.80p 128956
28/03/2019 0.85p 0.85p 0.76p 0.80p 1244700
27/03/2019 0.88p 0.88p 0.76p 0.78p 767139
26/03/2019 0.88p 0.92p 0.80p 0.88p 762535
25/03/2019 0.90p 0.95p 0.82p 0.88p 128724
22/03/2019 0.90p 0.90p 0.90p 0.90p 556206
21/03/2019 0.90p 0.90p 0.85p 0.90p 1613069
20/03/2019 0.93p 0.95p 0.90p 0.93p 72604
19/03/2019 0.93p 0.93p 0.90p 0.93p 569354
18/03/2019 0.93p 0.95p 0.90p 0.93p 193876
15/03/2019 0.93p 0.93p 0.90p 0.93p 690968
14/03/2019 0.90p 0.93p 0.90p 0.93p 954809
13/03/2019 0.93p 0.93p 0.90p 0.93p 23333
12/03/2019 0.93p 0.93p 0.85p 0.90p 478067
11/03/2019 0.93p 0.93p 0.90p 0.93p 314883
08/03/2019 0.95p 0.95p 0.90p 0.93p 899074
07/03/2019 0.98p 0.98p 0.90p 0.95p 113235
06/03/2019 1.03p 1.03p 0.91p 0.95p 782867
05/03/2019 1.05p 1.08p 0.95p 0.98p 725783
04/03/2019 1.05p 1.05p 0.95p 1.05p 1776456
01/03/2019 1.10p 1.10p 1.00p 1.05p 1516189
28/02/2019 1.10p 1.11p 1.01p 1.10p 735749
27/02/2019 1.20p 1.20p 1.10p 1.13p 824237
26/02/2019 1.20p 1.22p 1.13p 1.20p 1218108
25/02/2019 1.13p 1.25p 1.12p 1.20p 4792137
22/02/2019 1.05p 1.14p 1.02p 1.13p 1306839
21/02/2019 0.98p 1.10p 0.97p 1.05p 1536949
20/02/2019 0.98p 1.02p 0.97p 1.00p 1697354
19/02/2019 0.95p 0.99p 0.95p 0.98p 1803405
18/02/2019 0.95p 0.99p 0.95p 0.98p 98970
15/02/2019 0.98p 0.99p 0.95p 0.98p 816674
14/02/2019 1.03p 1.05p 0.95p 0.98p 2216797
13/02/2019 1.00p 1.04p 0.98p 1.03p 3643354
12/02/2019 1.03p 1.04p 0.96p 1.00p 2164157
11/02/2019 0.98p 1.08p 0.95p 1.03p 8044673
08/02/2019 0.93p 1.14p 0.90p 0.95p 23370906
07/02/2019 0.88p 0.95p 0.85p 0.90p 8327157
06/02/2019 0.88p 0.88p 0.85p 0.88p 1250000
05/02/2019 0.88p 0.88p 0.85p 0.88p 282570
04/02/2019 0.88p 0.88p 0.85p 0.88p 250112
01/02/2019 0.88p 0.88p 0.86p 0.88p 763620
31/01/2019 0.88p 0.88p 0.85p 0.88p 300253
30/01/2019 0.88p 0.88p 0.85p 0.88p 2576
29/01/2019 0.88p 0.88p 0.85p 0.88p 500000
28/01/2019 0.88p 0.88p 0.85p 0.88p 101081
25/01/2019 0.93p 0.95p 0.85p 0.95p 1689953
24/01/2019 1.05p 1.05p 0.80p 0.93p 8397038
23/01/2019 1.20p 1.20p 1.15p 1.20p 16322
22/01/2019 1.20p 1.20p 1.15p 1.20p 277
21/01/2019 1.25p 1.25p 1.15p 1.20p 413753
18/01/2019 1.25p 1.25p 1.20p 1.25p 339
17/01/2019 1.28p 1.28p 1.25p 1.25p 801284
16/01/2019 1.28p 1.28p 1.25p 1.28p 32
15/01/2019 1.28p 1.28p 1.25p 1.28p 115084

*Close Price adjusted for both dividends and splits