UK markets close in 1 hour 46 minutes

TomCo Energy Plc (TOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0364+0.0014 (+4.00%)
As of 12:29PM BST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.03100.03640.03100.03640.03645,474,255
29 May 20240.03500.03800.03600.03500.03502,984,312
28 May 20240.03800.04000.03000.03500.035018,319,414
24 May 20240.03800.03900.03500.03800.03802,385,170
23 May 20240.03800.04000.03500.03800.03803,056,221
22 May 20240.03800.03900.03500.03800.03805,402,150
21 May 20240.03900.04000.03500.03800.038018,668,097
20 May 20240.03900.04000.03700.03900.03903,420,800
17 May 20240.03900.04000.03700.03900.03903,318,979
16 May 20240.03900.04000.03700.03900.0390388,399
15 May 20240.03900.03900.03700.03900.039052,626,408
14 May 20240.03900.03900.03900.03900.0390-
13 May 20240.03900.04000.03700.03900.03901,296,173
10 May 20240.03900.03700.03700.03900.03901,660,620
09 May 20240.03900.04000.03700.03900.03902,865,707
08 May 20240.03900.03900.03900.03900.0390-
07 May 20240.03900.04000.03700.03900.03901,230,787
03 May 20240.03900.03700.03700.03900.039048,645
02 May 20240.03900.04000.03700.03900.0390190,318
01 May 20240.03900.04000.03700.03900.03907,576,644
30 Apr 20240.03900.04000.03700.03900.0390248,831
29 Apr 20240.03900.04000.03700.03900.0390164,275
26 Apr 20240.03900.04000.03700.03900.03901,900,063
25 Apr 20240.03900.04000.03700.03900.03908,604,059
24 Apr 20240.03900.03800.03600.03900.039018,761,997
23 Apr 20240.03900.04000.04000.03900.03902,251,657
22 Apr 20240.03900.04000.03700.03900.039014,633,676
19 Apr 20240.03800.04000.03500.03900.03907,854,387
18 Apr 20240.03800.03900.03500.03800.038021,729,466
17 Apr 20240.03800.04000.03300.03800.038014,218,910
16 Apr 20240.03500.04000.03500.03800.038031,871,328
15 Apr 20240.03300.04000.03000.03500.0350144,223,033
12 Apr 20240.04300.04500.03100.03300.033045,030,288
11 Apr 20240.04300.04300.04300.04300.0430-
10 Apr 20240.04300.04200.03700.04300.043016,872,625
09 Apr 20240.04300.04000.04000.04300.0430860,627
08 Apr 20240.04300.04500.04000.04300.04302,759,924
05 Apr 20240.04300.04500.04000.04100.04103,036,080
04 Apr 20240.04300.04300.03800.04300.043044,653,731
03 Apr 20240.04300.04500.03800.04300.04309,179,715
02 Apr 20240.04300.04500.04000.04300.04303,595,946
28 Mar 20240.04500.05000.04000.04300.043022,881,752
27 Mar 20240.04500.05000.04000.04500.04505,141,522
26 Mar 20240.04500.04700.04000.04500.04502,447,652
25 Mar 20240.04300.05000.04000.04500.04502,735,152
22 Mar 20240.04300.04500.04300.04300.04302,121,627
21 Mar 20240.04500.04500.04000.04300.043074,667,839
20 Mar 20240.04500.05000.04000.04500.04505,222,111
19 Mar 20240.05300.05500.04000.04500.045031,071,875
18 Mar 20240.04300.06000.04000.05500.0550134,163,498
15 Mar 20240.04300.04500.04100.04300.04301,460,282
14 Mar 20240.04300.04500.04100.04300.0430797,766
13 Mar 20240.04400.04700.04100.04300.043024,176,052
12 Mar 20240.04600.04700.04500.04400.04401,542,994
11 Mar 20240.04800.04800.04500.04600.04607,018,729
08 Mar 20240.04800.04700.04500.04800.04804,996,806
07 Mar 20240.04800.05000.04500.04800.048013,190,576
06 Mar 20240.04800.04800.04700.04800.04801,349,146
05 Mar 20240.05300.05500.04600.04800.048027,668,971
04 Mar 20240.05300.05500.05000.05300.0530301,613
01 Mar 20240.05300.05500.05000.05300.053012,760,707
29 Feb 20240.04800.05500.04500.05300.053051,622,128
28 Feb 20240.04800.05000.04500.04800.04809,522,242
27 Feb 20240.05000.05500.04500.04800.04805,207,204
26 Feb 20240.05000.05300.04800.05000.0500765,412
23 Feb 20240.05000.05500.04500.05000.05009,069,705
22 Feb 20240.04800.05500.04500.05000.050014,627,762
21 Feb 20240.05000.05500.04500.05100.0510118,910,888
20 Feb 20240.07300.09000.07000.08500.085062,339,504
19 Feb 20240.09000.09500.07000.07300.073043,095,206
16 Feb 20240.06300.09300.05000.09000.0900151,162,230
15 Feb 20240.06300.06300.06000.06300.06301,296,163
14 Feb 20240.06500.06300.05500.06300.063022,616,095
13 Feb 20240.06500.07000.06000.06500.0650740,668
12 Feb 20240.06500.07000.06600.06500.0650188,726
09 Feb 20240.06500.06900.06200.06500.06504,927,725
08 Feb 20240.06500.06900.06600.06500.06503,474,444
07 Feb 20240.06800.07500.06100.06500.06503,621,056
06 Feb 20240.07300.07500.05800.06800.068021,809,350
05 Feb 20240.07500.08000.06600.07300.073017,114,619
02 Feb 20240.08000.09000.07000.07500.07504,153,431
01 Feb 20240.08500.08400.07000.08000.08007,356,748
31 Jan 20240.08500.08200.08000.08500.08502,999,302
30 Jan 20240.08500.08500.08000.08500.0850611,105
29 Jan 20240.08500.08000.08000.08500.08501,100
26 Jan 20240.08500.08700.08500.08500.0850329,732
25 Jan 20240.08500.09000.08000.08500.08507,553,668
24 Jan 20240.08500.09500.08000.08800.088059,361
23 Jan 20240.08500.09500.08200.08800.0880303,684
22 Jan 20240.08500.08700.08000.08500.08501,399,206
19 Jan 20240.08500.09000.08000.08800.08803,587,948
18 Jan 20240.08500.09000.08200.08500.085066,361
17 Jan 20240.08800.09000.08000.08500.08505,649,444
16 Jan 20240.08800.09500.08000.08800.0880493,814
15 Jan 20240.08600.09000.08000.08800.08801,101,487
12 Jan 20240.09300.09500.08000.08800.08801,176,319
11 Jan 20240.09300.09400.09000.09300.0930561,885
10 Jan 20240.09300.09400.09000.09300.09301,187,340
09 Jan 20240.09300.09500.09000.09300.0930840,411
08 Jan 20240.09300.09400.09400.09300.09301,415,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...