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
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
27/02/2018 11.75p 11.75p 11.05p 11.25p 93128
26/02/2018 11.75p 11.75p 11.55p 11.75p 46209
23/02/2018 12.00p 12.00p 11.55p 11.75p 116928
22/02/2018 12.10p 12.30p 11.80p 12.10p 71614
21/02/2018 12.10p 12.30p 11.71p 12.10p 136794
20/02/2018 11.85p 12.10p 11.71p 12.10p 28167
19/02/2018 12.00p 12.10p 11.70p 11.85p 130087
16/02/2018 12.00p 12.20p 11.71p 12.10p 150789
15/02/2018 12.00p 12.18p 11.82p 12.10p 136131
14/02/2018 12.00p 12.18p 12.00p 12.00p 11904
13/02/2018 12.00p 12.20p 11.55p 12.00p 90519
12/02/2018 11.75p 12.00p 11.75p 12.00p 100688
09/02/2018 12.50p 12.62p 11.63p 11.75p 227799
08/02/2018 12.50p 12.70p 12.16p 12.50p 239673
07/02/2018 11.50p 13.30p 11.50p 12.50p 578500
06/02/2018 11.60p 11.60p 11.10p 11.25p 120528
05/02/2018 12.10p 12.10p 11.69p 11.75p 142381
02/02/2018 12.10p 12.10p 12.00p 12.10p 9100
01/02/2018 12.10p 12.10p 12.00p 12.10p -121850
31/01/2018 12.25p 12.25p 12.00p 12.10p 339085
30/01/2018 12.25p 12.42p 12.00p 12.25p 415062
29/01/2018 12.40p 12.40p 12.00p 12.25p 636425
26/01/2018 11.60p 12.67p 11.60p 12.25p 493185
25/01/2018 12.50p 12.65p 11.60p 11.60p 298366
24/01/2018 12.50p 12.50p 12.20p 12.50p 18270
23/01/2018 12.75p 12.75p 12.13p 12.50p 100824
22/01/2018 12.50p 12.98p 12.25p 12.75p 576348
19/01/2018 12.50p 12.68p 12.25p 12.50p 10437
18/01/2018 12.50p 12.63p 12.30p 12.50p 301975
17/01/2018 12.50p 12.75p 12.30p 12.50p 74173
16/01/2018 13.40p 13.59p 12.01p 12.50p 594504
15/01/2018 12.85p 13.42p 12.85p 13.35p 64357
12/01/2018 12.85p 13.40p 12.77p 13.10p 450677
11/01/2018 12.50p 12.90p 11.50p 12.85p 636972
10/01/2018 12.50p 12.79p 12.09p 12.35p 124457
09/01/2018 12.50p 12.60p 12.00p 12.25p 107270
08/01/2018 13.00p 13.00p 12.00p 12.40p 439268
05/01/2018 13.00p 13.00p 12.64p 13.00p 61745
04/01/2018 13.00p 13.40p 12.55p 13.00p 109209
03/01/2018 12.35p 13.00p 12.07p 13.00p 266329
02/01/2018 12.50p 12.65p 12.33p 12.35p 43865
29/12/2017 12.50p 12.50p 12.25p 12.50p 9196
28/12/2017 11.75p 13.14p 11.75p 12.50p 372114
27/12/2017 10.88p 12.05p 10.88p 11.75p 324914
22/12/2017 10.75p 11.15p 10.55p 10.88p 275601
21/12/2017 10.75p 10.91p 10.60p 10.75p 116472
20/12/2017 11.13p 11.13p 10.50p 10.63p 225571
19/12/2017 11.25p 11.25p 10.79p 11.13p 69364
18/12/2017 11.63p 11.63p 11.25p 11.25p 50000
15/12/2017 11.63p 11.82p 11.46p 11.63p 78016
14/12/2017 11.75p 11.75p 11.51p 11.75p 52360
13/12/2017 11.75p 11.75p 11.56p 11.75p 18773
12/12/2017 11.75p 11.88p 11.56p 11.75p 46590
11/12/2017 11.75p 11.88p 11.53p 11.75p 107792
08/12/2017 12.00p 12.15p 11.53p 11.75p 205857
07/12/2017 12.25p 12.40p 12.00p 12.25p 48071
06/12/2017 12.25p 12.40p 12.01p 12.25p 78751
05/12/2017 12.25p 12.25p 12.01p 12.25p 40885
04/12/2017 12.25p 12.25p 12.00p 12.25p 210127
01/12/2017 12.25p 12.49p 12.01p 12.25p 175994
30/11/2017 12.75p 12.75p 12.00p 12.25p 328972
29/11/2017 13.50p 13.50p 12.60p 12.75p 140163
28/11/2017 13.50p 13.50p 13.15p 13.50p 113525
27/11/2017 13.25p 13.25p 12.90p 13.25p 116276
24/11/2017 13.50p 13.50p 12.65p 13.12p 110993
23/11/2017 13.75p 13.75p 13.03p 13.50p 144177
22/11/2017 12.63p 13.75p 12.63p 13.75p 180000
21/11/2017 13.00p 13.00p 12.13p 12.63p 353681
20/11/2017 13.00p 13.10p 12.83p 13.00p 300857
17/11/2017 13.00p 13.00p 12.83p 13.00p 188218
16/11/2017 13.63p 13.63p 12.00p 13.00p 1108421
15/11/2017 14.13p 14.26p 13.25p 13.63p 207914
14/11/2017 14.75p 14.77p 13.00p 14.13p 1712861
13/11/2017 15.50p 15.50p 14.00p 14.75p 1135257
10/11/2017 15.88p 15.88p 15.02p 15.50p 337178
09/11/2017 16.00p 16.50p 15.50p 15.88p 484810
08/11/2017 15.25p 16.49p 15.14p 16.00p 560202
07/11/2017 15.00p 15.50p 14.65p 15.13p 827492
06/11/2017 15.25p 15.39p 14.57p 15.00p 671224
03/11/2017 15.38p 15.40p 14.15p 15.00p 1038932
02/11/2017 15.75p 15.75p 14.00p 15.38p 412225

*Close Price adjusted for both dividends and splits