Touchstone Exploration Inc NPV (DI) (TXP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Touchstone Exploration Inc NPV (DI)

Date Open High Low Close* Volume
11/12/2018 13.25p 13.75p 12.91p 13.75p 186424
10/12/2018 13.50p 13.50p 13.05p 13.25p 67997
07/12/2018 13.25p 13.50p 13.15p 13.50p 199674
06/12/2018 13.50p 13.50p 13.08p 13.25p 76434
05/12/2018 14.00p 14.00p 13.30p 13.50p 40275
04/12/2018 13.75p 14.48p 13.10p 14.00p 89324
03/12/2018 12.75p 13.90p 12.75p 13.50p 196045
30/11/2018 12.50p 12.87p 12.05p 12.75p 273099
29/11/2018 12.50p 12.75p 12.50p 12.50p 24693
28/11/2018 13.00p 13.00p 12.15p 12.50p 23034
27/11/2018 13.25p 13.25p 12.52p 13.00p 101937
26/11/2018 12.75p 13.85p 12.75p 13.25p 120000
23/11/2018 13.75p 13.75p 12.53p 12.75p 335896
22/11/2018 14.00p 14.00p 13.51p 13.75p 184477
21/11/2018 13.25p 14.30p 12.99p 14.00p 434203
20/11/2018 13.50p 13.50p 12.00p 13.25p 835863
19/11/2018 14.25p 14.47p 13.50p 14.00p 222948
16/11/2018 14.25p 14.80p 14.25p 14.25p 146067
15/11/2018 15.00p 15.15p 14.00p 14.25p 655577
14/11/2018 16.50p 16.50p 14.60p 15.00p 663703
13/11/2018 17.75p 17.75p 16.03p 16.50p 423368
12/11/2018 17.75p 18.33p 17.15p 18.00p 260461
09/11/2018 19.00p 19.00p 17.50p 17.50p 350673
08/11/2018 19.00p 19.43p 18.60p 19.00p 87354
07/11/2018 19.00p 19.37p 18.85p 19.00p 54401
06/11/2018 18.75p 19.43p 18.75p 19.00p 15559
05/11/2018 19.80p 19.80p 18.73p 18.75p 204665
02/11/2018 19.80p 20.01p 19.08p 19.80p 87326
01/11/2018 19.80p 20.09p 19.10p 19.80p 117809
31/10/2018 18.50p 20.10p 18.50p 19.80p 168696
30/10/2018 18.50p 19.67p 18.50p 18.50p 96883
29/10/2018 18.25p 18.90p 18.00p 18.50p 178631
26/10/2018 18.95p 18.95p 18.00p 18.25p 277913
25/10/2018 19.25p 20.00p 19.00p 20.00p 117854
24/10/2018 19.70p 19.70p 19.10p 19.25p 43016
23/10/2018 20.30p 20.30p 19.60p 19.70p 129997
22/10/2018 20.30p 20.30p 19.63p 20.30p 42409
19/10/2018 20.30p 20.30p 20.30p 20.30p 0
18/10/2018 20.70p 20.90p 19.53p 20.30p 89977
17/10/2018 20.45p 21.19p 20.00p 20.70p 513983
16/10/2018 20.20p 20.45p 19.60p 20.45p 162812
15/10/2018 21.50p 21.60p 20.28p 20.50p 87450
12/10/2018 20.50p 22.00p 20.04p 21.50p 540291
11/10/2018 19.50p 20.90p 18.50p 20.50p 274297
10/10/2018 19.05p 19.80p 19.05p 19.80p 307354
09/10/2018 19.50p 19.50p 19.00p 19.25p 57746
08/10/2018 21.10p 21.10p 19.02p 19.50p 148837
05/10/2018 19.95p 21.60p 19.95p 21.10p 163142
04/10/2018 19.15p 20.90p 19.15p 19.95p 214112
03/10/2018 18.50p 19.80p 18.50p 19.40p 247142
02/10/2018 17.75p 19.40p 17.75p 18.50p 391199
01/10/2018 17.00p 18.00p 17.00p 17.75p 121122
28/09/2018 17.00p 17.00p 16.65p 17.00p 10000
27/09/2018 17.00p 17.40p 16.62p 17.00p 125239
26/09/2018 16.50p 17.00p 16.10p 17.00p 178956
25/09/2018 17.00p 17.00p 16.00p 16.50p 268146
24/09/2018 17.20p 17.20p 16.46p 17.00p 93581
21/09/2018 17.35p 17.42p 17.35p 17.35p 44000
20/09/2018 17.20p 17.35p 17.16p 17.35p 29210
19/09/2018 17.35p 17.35p 17.35p 17.35p 50000
18/09/2018 17.50p 17.50p 17.15p 17.35p 130000
17/09/2018 17.50p 17.68p 17.50p 17.50p 5000
14/09/2018 17.50p 17.70p 17.20p 17.50p 120271
13/09/2018 17.50p 18.11p 17.15p 17.50p 134500
12/09/2018 18.00p 18.33p 17.57p 17.75p 207169
11/09/2018 18.00p 18.35p 17.87p 18.00p 22926
10/09/2018 18.00p 18.00p 17.71p 18.00p 25000
07/09/2018 18.25p 18.30p 17.60p 18.00p 94562
06/09/2018 18.50p 18.75p 18.00p 18.25p 92977
05/09/2018 19.25p 19.50p 18.50p 18.50p 161171
04/09/2018 18.00p 19.40p 18.00p 19.25p 319320
03/09/2018 17.75p 18.43p 17.38p 18.00p 98152
31/08/2018 17.75p 18.00p 16.78p 17.75p 384431
30/08/2018 18.75p 18.75p 17.00p 17.75p 253778
29/08/2018 18.75p 18.75p 18.25p 18.75p 22219
28/08/2018 18.85p 19.06p 18.10p 19.05p 58102
24/08/2018 19.25p 19.25p 18.38p 18.85p 60250
23/08/2018 18.85p 19.41p 18.40p 19.25p 92116
22/08/2018 18.25p 19.00p 18.25p 18.85p 265000
21/08/2018 18.50p 18.50p 18.15p 18.25p 47214
20/08/2018 18.50p 18.50p 18.07p 18.50p 150946
17/08/2018 18.50p 18.80p 18.35p 18.50p 30100
16/08/2018 19.50p 19.50p 18.15p 18.50p 96462
15/08/2018 18.25p 19.92p 18.25p 19.50p 199010
14/08/2018 19.50p 19.50p 17.00p 18.35p 342935
13/08/2018 19.50p 19.50p 19.16p 19.50p 77969
10/08/2018 19.50p 19.85p 18.80p 19.50p 114712
09/08/2018 22.00p 22.00p 18.13p 19.50p 1519318
08/08/2018 21.40p 21.50p 20.67p 20.70p 414237
07/08/2018 20.80p 21.90p 20.76p 21.60p 239304
06/08/2018 20.50p 20.80p 19.66p 20.80p 94285
03/08/2018 20.50p 20.50p 20.07p 20.50p 78020
02/08/2018 20.50p 20.65p 20.00p 20.50p 123606
01/08/2018 20.20p 20.60p 19.86p 20.50p 36061
31/07/2018 19.85p 20.67p 19.85p 20.20p 417778
30/07/2018 18.75p 20.33p 18.75p 19.85p 446940
27/07/2018 18.75p 18.93p 18.65p 18.75p 131427
26/07/2018 18.75p 18.94p 18.53p 18.75p 226373
25/07/2018 18.50p 18.85p 18.50p 18.75p 252905
24/07/2018 17.90p 19.00p 17.90p 18.50p 314651
23/07/2018 17.00p 18.30p 16.62p 17.90p 349032
20/07/2018 17.00p 17.00p 16.62p 17.00p 800
19/07/2018 16.75p 17.04p 16.60p 17.00p 78752
18/07/2018 17.50p 17.50p 16.50p 16.75p 172756
17/07/2018 17.50p 17.87p 17.00p 17.50p 151777
16/07/2018 17.25p 18.00p 17.20p 17.50p 294151
13/07/2018 17.00p 17.85p 17.00p 17.50p 25266
12/07/2018 17.50p 17.70p 16.55p 17.00p 277074
11/07/2018 17.50p 18.20p 17.10p 17.60p 138748
10/07/2018 17.75p 18.30p 17.25p 17.50p 131060
09/07/2018 16.50p 18.40p 16.10p 17.75p 886955
06/07/2018 16.05p 16.80p 15.65p 16.50p 395885
05/07/2018 16.50p 16.50p 15.51p 16.05p 268581
04/07/2018 16.75p 16.89p 16.39p 16.50p 126999
03/07/2018 16.00p 17.00p 16.00p 16.75p 298016
02/07/2018 15.50p 16.90p 15.30p 16.00p 375468
29/06/2018 15.50p 15.90p 15.25p 15.50p 256491
28/06/2018 15.00p 15.99p 14.80p 15.50p 234309
27/06/2018 15.00p 15.15p 14.51p 15.00p 88986
26/06/2018 15.00p 15.15p 14.55p 15.00p 85272
25/06/2018 15.25p 15.70p 14.66p 15.00p 592510
22/06/2018 14.75p 15.50p 14.10p 15.25p 352961
21/06/2018 14.10p 15.30p 14.02p 14.75p 265329
20/06/2018 14.50p 14.50p 13.65p 14.10p 318173
19/06/2018 14.75p 14.75p 13.90p 14.50p 65509
18/06/2018 14.50p 15.20p 14.02p 14.75p 113046
15/06/2018 15.50p 15.50p 14.50p 14.75p 335591
14/06/2018 14.25p 15.99p 14.25p 15.25p 419420
13/06/2018 14.00p 14.42p 13.92p 14.25p 113421
12/06/2018 14.25p 14.90p 13.90p 14.00p 401139
11/06/2018 14.00p 14.00p 13.61p 14.00p 100783
08/06/2018 14.00p 14.35p 13.75p 14.00p 115799
07/06/2018 13.75p 14.40p 13.65p 14.00p 160789
06/06/2018 13.50p 14.30p 13.50p 13.75p 117748
05/06/2018 13.75p 14.00p 13.15p 13.50p 162535
04/06/2018 14.10p 14.10p 13.51p 13.75p 271838
01/06/2018 14.35p 14.40p 13.71p 14.10p 113058
31/05/2018 13.95p 14.35p 13.86p 14.35p 129785
30/05/2018 13.95p 14.14p 13.70p 13.95p 121180
29/05/2018 14.50p 14.50p 13.68p 13.95p 192178
25/05/2018 15.00p 15.18p 14.12p 14.50p 193511
24/05/2018 15.00p 15.00p 14.66p 15.00p 93941
23/05/2018 15.00p 15.50p 15.00p 15.00p 187216
22/05/2018 15.00p 15.50p 14.50p 15.00p 248342
21/05/2018 14.10p 15.00p 13.71p 15.00p 442126
18/05/2018 14.50p 14.50p 13.60p 14.10p 459944
17/05/2018 15.50p 15.50p 14.16p 14.50p 452427
16/05/2018 15.25p 16.30p 15.01p 15.25p 303972
15/05/2018 14.85p 15.50p 14.80p 15.00p 336791
14/05/2018 14.25p 15.45p 14.25p 14.85p 676270
11/05/2018 13.75p 14.33p 13.54p 14.00p 520698
10/05/2018 13.50p 13.85p 13.29p 13.75p 139194
09/05/2018 13.50p 13.92p 13.27p 13.50p 135650
08/05/2018 13.50p 13.93p 13.25p 13.50p 326337
04/05/2018 13.50p 13.88p 13.25p 13.50p 298289
03/05/2018 13.50p 13.60p 13.15p 13.50p 183743
02/05/2018 13.50p 13.70p 13.15p 13.50p 89374
01/05/2018 13.50p 13.80p 13.15p 13.50p 131030
30/04/2018 13.15p 13.50p 12.51p 13.50p 224725
27/04/2018 13.75p 13.75p 13.10p 13.10p 182801
26/04/2018 14.00p 14.00p 13.50p 13.75p 366273
25/04/2018 14.00p 14.15p 13.51p 14.00p 204228
24/04/2018 14.25p 14.37p 13.62p 14.00p 84363
23/04/2018 14.00p 14.44p 14.00p 14.25p 348581
20/04/2018 12.75p 13.92p 12.75p 13.75p 1016824
19/04/2018 12.50p 13.00p 12.22p 12.75p 386484
18/04/2018 12.50p 12.73p 12.00p 12.50p 124433
17/04/2018 12.75p 12.91p 12.20p 12.50p 146617
16/04/2018 12.75p 12.95p 12.73p 12.75p 98500
13/04/2018 12.75p 12.95p 12.75p 12.75p 156903
12/04/2018 12.75p 12.95p 12.70p 12.75p 104666
11/04/2018 12.50p 12.89p 12.20p 12.75p 400195
10/04/2018 12.00p 13.00p 12.00p 12.50p 499015
09/04/2018 11.75p 12.50p 11.75p 12.25p 383827
06/04/2018 11.75p 11.80p 11.75p 11.75p 238
05/04/2018 11.75p 11.75p 11.68p 11.75p 57100
04/04/2018 11.75p 11.82p 11.35p 11.75p 86665
03/04/2018 11.75p 11.88p 11.51p 11.75p 108106
29/03/2018 11.75p 11.90p 11.60p 11.75p 246552
28/03/2018 11.75p 12.00p 11.11p 11.75p 363513
27/03/2018 12.50p 13.49p 11.05p 11.75p 736781
26/03/2018 12.15p 12.50p 12.05p 12.25p 126946
23/03/2018 12.15p 12.49p 12.15p 12.15p 60000
22/03/2018 12.00p 12.20p 12.00p 12.05p 34353
21/03/2018 12.75p 12.86p 11.80p 12.00p 214342
20/03/2018 12.75p 12.75p 12.50p 12.75p 35000
19/03/2018 12.25p 13.00p 12.25p 12.75p 369776
16/03/2018 12.50p 13.00p 12.25p 12.25p 456952
15/03/2018 12.75p 12.75p 12.31p 12.50p 52149
14/03/2018 12.50p 12.98p 12.01p 12.75p 522679
13/03/2018 12.50p 12.80p 12.10p 12.25p 66110
12/03/2018 11.85p 12.68p 11.85p 12.50p 321620
09/03/2018 11.85p 11.90p 11.57p 11.85p 94430
08/03/2018 11.00p 12.21p 11.00p 11.85p 637399
07/03/2018 11.10p 11.11p 10.70p 11.10p 41769
06/03/2018 11.10p 11.10p 10.85p 11.10p 7464
05/03/2018 11.10p 11.15p 10.85p 11.10p 32490
02/03/2018 11.10p 11.10p 10.71p 11.10p 35000
01/03/2018 11.10p 11.18p 10.78p 11.10p 107119
28/02/2018 11.25p 11.25p 10.56p 11.10p 325744

*Close Price adjusted for both dividends and splits