Advertisement
Advertisement
U.S. markets open in 4 hours 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

TomCo Energy Plc (TOM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
0.4788+0.0088 (+1.87%)
As of 08:05AM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 25, 20220.47880.47880.47880.47880.478834,053
May 24, 20220.47000.47800.46500.47000.47008,076,988
May 23, 20220.47000.48000.46100.47000.47003,608,810
May 20, 20220.46000.48000.45000.47000.47003,682,513
May 19, 20220.49000.49800.45000.46000.46003,737,564
May 18, 20220.50500.50500.48000.49000.49008,448,533
May 17, 20220.47500.51500.48500.49000.490018,361,211
May 16, 20220.43000.47800.43200.47000.470018,835,241
May 13, 20220.43500.44000.41000.43000.430011,177,275
May 12, 20220.44000.44800.43000.43500.43505,571,367
May 11, 20220.46000.46200.44300.44500.44506,750,692
May 10, 20220.46500.48000.45200.46000.46003,385,357
May 09, 20220.48500.48700.46000.46000.460010,567,084
May 06, 20220.50000.50700.48000.48500.48505,881,814
May 05, 20220.50000.52000.49000.51000.51004,733,988
May 04, 20220.49000.50800.49000.50000.50009,899,340
May 03, 20220.49500.50900.48100.49000.49005,777,966
Apr 29, 20220.49000.51000.48000.49500.49502,922,564
Apr 28, 20220.49000.49700.48000.49000.4900717,754
Apr 27, 20220.50500.50700.48100.49000.49007,460,432
Apr 26, 20220.53000.52600.50000.50500.50509,661,880
Apr 25, 20220.54000.55000.51500.53000.53006,920,059
Apr 22, 20220.49000.54300.48000.53500.535019,967,381
Apr 21, 20220.49000.50000.47000.49000.49003,536,105
Apr 20, 20220.48500.50000.47000.49000.490011,362,788
Apr 19, 20220.48500.49600.47000.48500.48502,346,121
Apr 14, 20220.48500.50000.47000.49800.49802,292,559
Apr 13, 20220.48500.49400.47000.48500.48504,339,985
Apr 12, 20220.48500.49800.47200.48500.48504,397,221
Apr 11, 20220.48000.50000.47000.48500.48508,733,693
Apr 08, 20220.48000.49000.47000.48000.480011,503,006
Apr 07, 20220.49000.50000.47300.48000.48008,130,432
Apr 06, 20220.48500.51000.47800.49000.490023,718,297
Apr 05, 20220.49500.50000.47000.48500.48507,365,160
Apr 04, 20220.49000.51000.48000.49500.49508,119,656
Apr 01, 20220.51500.52000.47300.49000.490026,921,227
Mar 31, 20220.52000.53400.51000.51500.515013,615,031
Mar 30, 20220.54000.55400.51600.52000.52006,485,202
Mar 29, 20220.55000.55900.53000.54000.54008,485,283
Mar 28, 20220.54000.55200.53900.55000.550022,804,419
Mar 25, 20220.54000.55000.53900.55000.55002,141,614
Mar 24, 20220.54000.55000.53000.54000.54007,835,569
Mar 23, 20220.54000.55000.53000.54000.54002,620,686
Mar 22, 20220.54000.56000.53300.54000.54008,695,074
Mar 21, 20220.54000.55000.53300.54000.54001,885,244
Mar 18, 20220.54000.55000.53200.54000.54008,937,093
Mar 17, 20220.54000.56000.53600.54000.540012,561,070
Mar 16, 20220.54500.57000.53800.54000.540021,461,250
Mar 15, 20220.59000.59000.53200.55000.550018,523,352
Mar 14, 20220.59500.63000.57000.59000.590019,314,321
Mar 11, 20220.56500.63000.56100.59500.595027,386,287
Mar 10, 20220.56000.58000.55000.56500.565015,070,137
Mar 09, 20220.55000.59000.53800.54000.540017,938,101
Mar 08, 20220.51500.57000.50000.55000.550025,148,273
Mar 07, 20220.53000.54000.51000.52000.520011,466,604
Mar 04, 20220.54500.54500.52000.53000.53005,817,010
Mar 03, 20220.57500.57800.53200.54500.545027,658,502
Mar 02, 20220.56000.59500.56300.57000.570028,054,180
Mar 01, 20220.55000.57300.54600.56000.560022,258,207
Feb 28, 20220.56500.58000.53500.53600.536017,371,600
Feb 25, 20220.57000.58400.55000.56500.565015,049,343
Feb 24, 20220.60000.61000.55500.56500.565031,961,521
Feb 23, 20220.60500.62000.58800.60000.60009,340,900
Feb 22, 20220.62000.63000.59000.60500.605011,520,029
Feb 21, 20220.64500.65000.57800.62000.620034,435,760
Feb 18, 20220.61000.66000.58800.64500.645025,425,921
Feb 17, 20220.66500.68000.59100.60400.604044,171,258
Feb 16, 20220.60500.67200.60400.65000.650038,212,389
Feb 15, 20220.61000.62000.59000.60500.605021,365,488
Feb 14, 20220.64500.65000.58800.61000.610031,971,842
Feb 11, 20220.65500.69000.63500.65000.650059,548,505
Feb 10, 20220.62000.67000.62100.65000.650071,712,626
Feb 09, 20220.62000.64900.58600.61000.610077,919,336
Feb 08, 20220.58000.67500.56700.62600.6260265,730,068
Feb 07, 20220.53000.60000.51000.57500.5750150,347,114
Feb 04, 20220.51500.55000.50000.53000.5300106,856,328
Feb 03, 20220.51500.53000.50000.51000.51007,110,645
Feb 02, 20220.52000.54000.50000.52000.52007,117,327
Feb 01, 20220.52000.52700.50000.52000.520010,387,098
Jan 31, 20220.54500.57000.50200.51000.510082,477,598
Jan 28, 20220.52000.57000.51700.55400.554096,751,367
Jan 27, 20220.47500.53000.47200.52000.520075,827,423
Jan 26, 20220.46000.48800.44600.48000.480036,894,758
Jan 25, 20220.49000.50000.44300.46500.465060,992,644
Jan 24, 20220.53500.52700.48000.49000.490060,438,198
Jan 21, 20220.61000.63000.60300.62600.62609,908,983
Jan 20, 20220.58500.61400.58100.61000.610011,232,509
Jan 19, 20220.59000.59900.58000.58500.58503,332,711
Jan 18, 20220.60500.60000.58000.59000.59001,397,812
Jan 17, 20220.61500.62000.59000.61000.61003,638,714
Jan 14, 20220.62000.64300.61000.61000.61006,260,665
Jan 13, 20220.67000.68000.62500.66000.66009,802,661
Jan 12, 20220.64500.67000.63000.63000.63008,413,682
Jan 11, 20220.68000.67900.64200.64500.64506,483,362
Jan 10, 20220.68500.70200.67000.68000.68003,855,726
Jan 07, 20220.68000.72000.68100.68500.685010,568,791
Jan 06, 20220.68500.70900.67000.68000.680015,399,014
Jan 05, 20220.69000.72000.67000.68500.68506,755,157
Jan 04, 20220.57000.74000.58000.68000.680031,003,450
Dec 31, 20210.57500.58200.56800.57000.57001,167,360
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement