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
12/03/2020 33.75p 33.75p 27.00p 29.75p 2211808
11/03/2020 34.50p 40.00p 33.00p 34.40p 2439951
10/03/2020 33.00p 34.00p 32.00p 32.25p 695863
09/03/2020 32.00p 32.50p 27.25p 32.00p 1741266
06/03/2020 37.25p 38.80p 36.50p 36.75p 1150466
05/03/2020 38.50p 39.80p 36.51p 37.00p 762664
04/03/2020 36.25p 38.90p 34.30p 37.75p 573614
03/03/2020 36.75p 38.95p 36.00p 36.50p 1041966
02/03/2020 34.50p 38.90p 34.00p 36.50p 1212103
28/02/2020 34.50p 34.99p 30.00p 34.50p 2999570
27/02/2020 38.50p 38.65p 33.00p 35.50p 4018855
26/02/2020 41.25p 41.25p 36.11p 38.50p 2296456
25/02/2020 40.50p 42.40p 39.55p 41.25p 731726
24/02/2020 44.00p 44.00p 39.00p 40.00p 1636856
21/02/2020 47.00p 48.16p 43.50p 43.75p 1806177
20/02/2020 49.50p 49.50p 41.62p 45.00p 10573517
19/02/2020 48.50p 56.65p 44.00p 44.00p 1247620
18/02/2020 48.00p 52.50p 47.53p 48.50p 1834543
17/02/2020 39.75p 47.00p 39.75p 46.75p 1647383
14/02/2020 38.50p 39.49p 38.00p 39.25p 405600
13/02/2020 39.50p 39.70p 38.23p 38.75p 425235
12/02/2020 40.00p 40.50p 38.55p 39.50p 506745
11/02/2020 40.75p 40.98p 38.00p 40.00p 764552
10/02/2020 43.00p 44.00p 40.00p 40.75p 1511613
07/02/2020 39.50p 41.70p 37.01p 40.50p 1529004
06/02/2020 36.00p 44.40p 36.00p 39.00p 6082551
05/02/2020 28.25p 30.50p 28.25p 29.50p 635758
04/02/2020 27.75p 28.40p 27.50p 28.25p 307521
03/02/2020 27.75p 28.50p 27.23p 27.50p 444706
31/01/2020 25.75p 28.42p 25.53p 27.50p 801566
30/01/2020 27.50p 27.50p 25.50p 25.75p 851228
29/01/2020 27.75p 28.90p 27.00p 27.50p 596961
28/01/2020 27.50p 28.31p 27.50p 27.75p 657634
27/01/2020 26.25p 28.50p 26.25p 27.50p 817089
24/01/2020 25.50p 26.97p 25.15p 26.25p 203819
23/01/2020 26.00p 26.90p 25.04p 26.00p 466092
22/01/2020 25.75p 28.00p 25.75p 26.25p 1730516
21/01/2020 22.50p 25.75p 22.25p 25.35p 2076336
20/01/2020 23.00p 23.95p 22.00p 22.50p 2057712
17/01/2020 21.25p 21.90p 21.01p 21.90p 306864
16/01/2020 21.25p 21.35p 21.02p 21.25p 168504
15/01/2020 20.95p 21.50p 20.95p 21.25p 232356
14/01/2020 21.75p 21.75p 20.75p 20.95p 428079
13/01/2020 21.50p 22.26p 21.28p 21.60p 974293
10/01/2020 20.75p 21.37p 20.15p 21.25p 596376
09/01/2020 19.50p 20.90p 19.50p 20.75p 1231106
08/01/2020 20.10p 20.41p 19.43p 19.50p 499557
07/01/2020 20.00p 20.41p 19.75p 20.10p 214743
06/01/2020 20.50p 20.50p 19.50p 20.00p 364020
03/01/2020 21.25p 21.50p 19.59p 20.50p 1226187
02/01/2020 22.25p 22.49p 21.50p 21.60p 684124
01/01/2020 22.50p 22.69p 22.01p 22.25p 435776
31/12/2019 22.50p 22.69p 22.01p 22.25p 435776
30/12/2019 22.50p 23.50p 22.17p 22.50p 769923
27/12/2019 20.75p 22.50p 20.75p 22.25p 1206672
26/12/2019 19.75p 20.90p 19.75p 20.60p 348329
25/12/2019 19.75p 20.90p 19.75p 20.60p 348329
24/12/2019 19.75p 20.90p 19.75p 20.60p 348329
23/12/2019 18.85p 19.50p 18.70p 19.35p 1417451
20/12/2019 19.75p 19.85p 18.53p 18.85p 1173784
19/12/2019 22.50p 25.90p 19.60p 19.75p 5658906
18/12/2019 22.00p 22.00p 20.55p 21.00p 1215882
17/12/2019 21.75p 22.83p 20.69p 22.00p 3847876
16/12/2019 17.00p 22.45p 16.00p 20.25p 9845702
13/12/2019 13.50p 13.98p 13.50p 13.75p 217391
12/12/2019 14.50p 14.50p 13.55p 13.75p 375572
11/12/2019 14.00p 14.50p 13.60p 14.25p 73761
10/12/2019 14.25p 14.45p 13.27p 14.00p 567812
09/12/2019 14.75p 14.90p 14.25p 14.25p 369512
06/12/2019 14.75p 14.96p 14.75p 14.75p 143391
05/12/2019 15.00p 15.00p 14.57p 14.75p 76112
04/12/2019 15.00p 15.07p 14.89p 15.00p 42191
03/12/2019 15.00p 15.16p 14.86p 15.00p 291417
02/12/2019 15.00p 15.28p 14.81p 15.00p 373313
29/11/2019 15.00p 15.32p 14.78p 15.00p 257382
28/11/2019 15.00p 15.37p 14.75p 15.00p 227347
27/11/2019 15.25p 15.38p 14.78p 15.00p 124455
26/11/2019 15.00p 15.35p 15.00p 15.25p 197816
25/11/2019 15.50p 15.70p 15.00p 15.00p 246729
22/11/2019 15.25p 15.81p 15.10p 15.50p 675009
21/11/2019 15.13p 16.35p 15.13p 15.25p 885944
20/11/2019 13.25p 15.95p 13.22p 15.50p 2026756
19/11/2019 13.25p 13.50p 13.00p 13.25p 1170186
18/11/2019 14.00p 15.40p 12.65p 13.25p 2663190
15/11/2019 11.00p 11.80p 11.00p 11.50p 213709
14/11/2019 12.00p 12.00p 9.80p 11.00p 1763861
13/11/2019 12.75p 13.00p 12.25p 12.25p 392547
12/11/2019 13.00p 13.00p 12.51p 12.75p 80000
11/11/2019 13.00p 13.10p 12.70p 13.00p 86863
08/11/2019 13.00p 13.20p 12.77p 13.00p 139558
07/11/2019 13.00p 13.25p 12.77p 13.00p 54677
06/11/2019 13.00p 13.28p 12.70p 13.00p 39633
05/11/2019 13.25p 13.35p 13.01p 13.25p 94963
04/11/2019 13.25p 13.35p 12.60p 13.00p 303320
01/11/2019 13.85p 13.95p 12.51p 13.25p 438790
31/10/2019 12.85p 14.14p 12.85p 13.85p 469194
30/10/2019 13.25p 13.29p 12.70p 12.85p 384693
29/10/2019 12.85p 13.45p 12.73p 13.25p 744551
28/10/2019 12.85p 13.00p 12.70p 12.85p 180374
25/10/2019 12.85p 12.95p 12.70p 12.85p 239797
24/10/2019 12.85p 12.90p 12.80p 12.85p 80131
23/10/2019 12.85p 12.99p 12.71p 12.85p 165673
22/10/2019 12.35p 13.15p 12.35p 12.90p 914742
21/10/2019 12.35p 12.45p 12.25p 12.35p 73496
18/10/2019 12.60p 12.60p 12.35p 12.35p 33358
17/10/2019 12.60p 12.68p 12.60p 12.60p 68400
16/10/2019 12.60p 12.88p 12.55p 12.60p 149067
15/10/2019 12.75p 13.00p 12.50p 12.60p 321400
14/10/2019 12.75p 13.00p 12.67p 12.75p 173128
11/10/2019 13.25p 13.25p 12.63p 12.75p 228742
10/10/2019 13.25p 13.30p 12.79p 13.25p 95300
09/10/2019 12.75p 13.35p 12.75p 13.25p 391714
08/10/2019 13.00p 13.00p 12.61p 12.75p 288551
07/10/2019 13.25p 13.49p 12.99p 13.00p 205691
04/10/2019 13.50p 13.80p 13.00p 13.25p 77536
03/10/2019 13.75p 13.75p 13.25p 13.50p 62415
02/10/2019 13.75p 13.75p 13.51p 13.75p 110527
01/10/2019 13.75p 13.75p 13.65p 13.75p 5607
30/09/2019 13.88p 14.10p 13.65p 13.75p 75082
27/09/2019 14.13p 14.13p 13.52p 13.88p 38722
26/09/2019 14.50p 14.50p 14.00p 14.13p 152541
25/09/2019 14.50p 14.59p 14.50p 14.50p 34196
24/09/2019 14.50p 14.65p 14.10p 14.50p 163068
23/09/2019 14.75p 14.75p 14.50p 14.75p 256983
20/09/2019 14.75p 14.75p 14.50p 14.75p 733323
19/09/2019 14.75p 14.99p 14.75p 14.75p 4963
18/09/2019 15.00p 15.30p 14.60p 14.75p 175665
17/09/2019 15.00p 15.50p 14.85p 15.00p 126314
16/09/2019 15.00p 15.20p 14.75p 15.00p 287295
13/09/2019 14.75p 14.75p 14.50p 14.75p 131016
12/09/2019 15.25p 15.25p 14.63p 14.75p 86936
11/09/2019 15.50p 15.60p 15.25p 15.25p 75849
10/09/2019 16.25p 16.50p 15.02p 15.50p 449050
09/09/2019 16.00p 16.90p 15.40p 16.25p 1283488
06/09/2019 15.00p 15.25p 15.00p 15.00p 19294
05/09/2019 15.25p 15.44p 14.77p 15.00p 276729
04/09/2019 15.00p 15.10p 14.60p 15.00p 133968
03/09/2019 15.00p 15.18p 14.50p 15.00p 263722
02/09/2019 15.00p 15.37p 15.00p 15.00p 228606
30/08/2019 14.38p 15.29p 14.38p 15.00p 245309
29/08/2019 14.38p 14.62p 14.38p 14.38p 59909
28/08/2019 14.38p 14.55p 14.20p 14.38p 136130
27/08/2019 14.25p 14.45p 13.94p 14.38p 90109
23/08/2019 14.13p 14.25p 14.13p 14.25p 0
22/08/2019 14.25p 14.55p 14.25p 14.25p 29869
21/08/2019 14.25p 14.60p 13.88p 14.25p 88404
20/08/2019 14.13p 14.33p 14.13p 14.13p 73139
19/08/2019 13.25p 14.40p 12.51p 14.00p 457661
16/08/2019 12.75p 13.30p 12.60p 13.00p 85575
15/08/2019 13.50p 13.65p 12.50p 12.75p 299017
14/08/2019 14.75p 14.75p 13.50p 13.50p 392625
13/08/2019 15.00p 15.00p 15.00p 15.00p 0
12/08/2019 15.25p 15.26p 14.60p 15.00p 717175
09/08/2019 15.25p 15.25p 14.90p 15.25p 16250
08/08/2019 15.50p 15.64p 15.00p 15.25p 310704
07/08/2019 16.00p 16.00p 15.49p 15.50p 129018
06/08/2019 16.00p 16.00p 16.00p 16.00p 0
05/08/2019 16.00p 16.20p 15.76p 16.00p 115149
02/08/2019 16.00p 16.25p 15.85p 16.00p 6467
01/08/2019 16.25p 16.38p 16.00p 16.00p 111272
31/07/2019 15.75p 16.00p 15.75p 16.00p 116212
30/07/2019 15.75p 15.91p 15.50p 15.75p 49840
29/07/2019 15.75p 15.96p 15.50p 15.75p 112984
26/07/2019 15.75p 15.95p 15.75p 15.75p 102970
25/07/2019 15.25p 15.80p 15.22p 15.75p 337712
24/07/2019 15.25p 15.49p 15.14p 15.25p 228756
23/07/2019 16.25p 16.25p 15.15p 15.25p 75185
22/07/2019 16.25p 16.50p 15.50p 16.25p 122420
19/07/2019 16.25p 16.30p 16.00p 16.25p 11177
18/07/2019 15.75p 16.25p 15.68p 16.25p 220
17/07/2019 15.75p 16.50p 15.72p 15.75p 173888
16/07/2019 15.75p 15.75p 15.70p 15.75p 8736
15/07/2019 15.75p 16.00p 15.65p 15.75p 113490
12/07/2019 15.75p 15.75p 15.75p 15.75p 0
11/07/2019 16.00p 16.40p 15.65p 15.75p 21500
10/07/2019 16.50p 16.50p 16.00p 16.00p 38672
09/07/2019 16.50p 16.78p 16.26p 16.50p 83209
08/07/2019 16.50p 16.85p 16.11p 16.50p 152301
05/07/2019 16.25p 16.50p 15.67p 16.50p 43595
04/07/2019 16.25p 16.25p 16.00p 16.25p 87657
03/07/2019 16.25p 16.30p 16.05p 16.25p 91764
02/07/2019 16.00p 16.25p 15.15p 16.25p 260056
01/07/2019 16.50p 16.75p 15.67p 16.00p 230133
28/06/2019 16.75p 16.86p 16.00p 16.50p 140634
27/06/2019 16.75p 16.75p 16.50p 16.75p 223250
26/06/2019 16.25p 17.40p 16.25p 16.75p 429090
25/06/2019 16.50p 17.50p 16.40p 16.40p 299198
24/06/2019 16.50p 16.85p 16.00p 16.50p 130296
21/06/2019 16.50p 16.88p 16.00p 16.50p 367500
20/06/2019 15.35p 16.64p 15.35p 16.50p 200326
19/06/2019 15.88p 15.98p 15.16p 15.35p 258816
18/06/2019 16.25p 16.35p 15.25p 15.88p 298533
17/06/2019 16.25p 16.40p 16.00p 16.25p 143291
14/06/2019 16.25p 16.45p 16.11p 16.25p 182842
13/06/2019 16.75p 16.75p 16.13p 16.25p 59902
12/06/2019 16.25p 16.90p 15.82p 16.50p 84272
11/06/2019 16.00p 16.50p 16.00p 16.25p 112278
10/06/2019 15.75p 16.36p 15.75p 16.00p 50692
07/06/2019 15.50p 15.90p 15.30p 15.75p 100803
06/06/2019 15.75p 16.20p 15.00p 15.50p 258932

*Close Price adjusted for both dividends and splits