UK markets closed

TomCo Energy Plc (TOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.39000.0000 (0.00%)
At close: 04:11PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.39000.40800.37200.39000.3900232,580
30 Jun 20220.39000.42000.37200.39000.39002,200,784
29 Jun 20220.40000.41000.38300.41000.41006,094,411
28 Jun 20220.38500.41000.37000.40000.400010,123,920
27 Jun 20220.39000.39800.38000.39500.39505,094,461
24 Jun 20220.39000.39200.38000.38100.38105,973,056
23 Jun 20220.38000.39400.38000.39000.39008,920,880
22 Jun 20220.38500.38200.37000.38000.3800711,636
21 Jun 20220.38500.38200.38000.38500.3850614,525
20 Jun 20220.38500.38500.38100.38500.3850157,813
17 Jun 20220.38500.38500.38000.38500.3850555,010
16 Jun 20220.39000.38600.38000.38500.3850315,149
15 Jun 20220.38500.39000.38500.39000.39001,507,285
14 Jun 20220.40500.40000.36000.38500.38509,808,858
13 Jun 20220.42500.42000.40000.40500.40505,348,741
10 Jun 20220.43000.44000.42000.42500.4250134,608
09 Jun 20220.42500.43000.42000.42500.42501,664,516
08 Jun 20220.44000.44000.42300.42500.42505,047,563
07 Jun 20220.44000.44900.43000.44000.44004,189,189
06 Jun 20220.45500.47000.44100.44000.44002,965,582
01 Jun 20220.47000.47100.45000.45500.45502,519,540
31 May 20220.48000.49000.46000.47000.47002,916,992
30 May 20220.47000.48000.46100.47000.4700912,844
27 May 20220.47000.47700.46000.47000.47002,431,026
26 May 20220.47000.47800.46600.47000.47002,408,372
25 May 20220.47000.47900.46700.47000.4700797,015
24 May 20220.47000.47800.46500.47000.47008,076,988
23 May 20220.47000.48000.46100.47000.47003,608,810
20 May 20220.46000.48000.45000.47000.47003,682,513
19 May 20220.49000.49800.45000.46000.46003,737,564
18 May 20220.50500.50500.48000.49000.49008,448,533
17 May 20220.47500.51500.48500.49000.490018,361,211
16 May 20220.43000.47800.43200.47000.470018,835,241
13 May 20220.43500.44000.41000.43000.430011,177,275
12 May 20220.44000.44800.43000.43500.43505,571,367
11 May 20220.46000.46200.44300.44500.44506,750,692
10 May 20220.46500.48000.45200.46000.46003,385,357
09 May 20220.48500.48700.46000.46000.460010,567,084
06 May 20220.50000.50700.48000.48500.48505,881,814
05 May 20220.50000.52000.49000.51000.51004,733,988
04 May 20220.49000.50800.49000.50000.50009,899,340
03 May 20220.49500.50900.48100.49000.49005,777,966
29 Apr 20220.49000.51000.48000.49500.49502,922,564
28 Apr 20220.49000.49700.48000.49000.4900717,754
27 Apr 20220.50500.50700.48100.49000.49007,460,432
26 Apr 20220.53000.52600.50000.50500.50509,661,880
25 Apr 20220.54000.55000.51500.53000.53006,920,059
22 Apr 20220.49000.54300.48000.53500.535019,967,381
21 Apr 20220.49000.50000.47000.49000.49003,536,105
20 Apr 20220.48500.50000.47000.49000.490011,362,788
19 Apr 20220.48500.49600.47000.48500.48502,346,121
14 Apr 20220.48500.50000.47000.49800.49802,292,559
13 Apr 20220.48500.49400.47000.48500.48504,339,985
12 Apr 20220.48500.49800.47200.48500.48504,397,221
11 Apr 20220.48000.50000.47000.48500.48508,733,693
08 Apr 20220.48000.49000.47000.48000.480011,503,006
07 Apr 20220.49000.50000.47300.48000.48008,130,432
06 Apr 20220.48500.51000.47800.49000.490023,718,297
05 Apr 20220.49500.50000.47000.48500.48507,365,160
04 Apr 20220.49000.51000.48000.49500.49508,119,656
01 Apr 20220.51500.52000.47300.49000.490026,921,227
31 Mar 20220.52000.53400.51000.51500.515013,615,031
30 Mar 20220.54000.55400.51600.52000.52006,485,202
29 Mar 20220.55000.55900.53000.54000.54008,485,283
28 Mar 20220.54000.55200.53900.55000.550022,804,419
25 Mar 20220.54000.55000.53900.55000.55002,141,614
24 Mar 20220.54000.55000.53000.54000.54007,835,569
23 Mar 20220.54000.55000.53000.54000.54002,620,686
22 Mar 20220.54000.56000.53300.54000.54008,695,074
21 Mar 20220.54000.55000.53300.54000.54001,885,244
18 Mar 20220.54000.55000.53200.54000.54008,937,093
17 Mar 20220.54000.56000.53600.54000.540012,561,070
16 Mar 20220.54500.57000.53800.54000.540021,461,250
15 Mar 20220.59000.59000.53200.55000.550018,523,352
14 Mar 20220.59500.63000.57000.59000.590019,314,321
11 Mar 20220.56500.63000.56100.59500.595027,386,287
10 Mar 20220.56000.58000.55000.56500.565015,070,137
09 Mar 20220.55000.59000.53800.54000.540017,938,101
08 Mar 20220.51500.57000.50000.55000.550025,148,273
07 Mar 20220.53000.54000.51000.52000.520011,466,604
04 Mar 20220.54500.54500.52000.53000.53005,817,010
03 Mar 20220.57500.57800.53200.54500.545027,658,502
02 Mar 20220.56000.59500.56300.57000.570028,054,180
01 Mar 20220.55000.57300.54600.56000.560022,258,207
28 Feb 20220.56500.58000.53500.53600.536017,371,600
25 Feb 20220.57000.58400.55000.56500.565015,049,343
24 Feb 20220.60000.61000.55500.56500.565031,961,521
23 Feb 20220.60500.62000.58800.60000.60009,340,900
22 Feb 20220.62000.63000.59000.60500.605011,520,029
21 Feb 20220.64500.65000.57800.62000.620034,435,760
18 Feb 20220.61000.66000.58800.64500.645025,425,921
17 Feb 20220.66500.68000.59100.60400.604044,171,258
16 Feb 20220.60500.67200.60400.65000.650038,212,389
15 Feb 20220.61000.62000.59000.60500.605021,365,488
14 Feb 20220.64500.65000.58800.61000.610031,971,842
11 Feb 20220.65500.69000.63500.65000.650059,548,505
10 Feb 20220.62000.67000.62100.65000.650071,712,626
09 Feb 20220.62000.64900.58600.61000.610077,919,336
08 Feb 20220.58000.67500.56700.62600.6260265,730,068
07 Feb 20220.53000.60000.51000.57500.5750150,347,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...