TRP.L - Tower Resources plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20190.37500.35200.35000.37500.3750550,440
04 Dec 20190.37500.37600.35000.37500.3750682,553
03 Dec 20190.37500.37600.35200.37500.37502,024,711
02 Dec 20190.37500.38200.35000.37500.37504,575,283
29 Nov 20190.36500.39000.35300.37500.37503,785,272
28 Nov 20190.37500.40000.35000.36500.36507,626,499
27 Nov 20190.31000.38000.30000.36500.365017,255,453
26 Nov 20190.35500.35000.30000.31000.310013,025,833
25 Nov 20190.37500.36300.30900.35500.35505,001,388
22 Nov 20190.38500.37000.35000.37500.37504,100,228
21 Nov 20190.38500.39500.37000.38500.38501,483,075
20 Nov 20190.37500.38300.37000.38500.38503,656,711
19 Nov 20190.37500.39700.36500.38500.3850617,631
18 Nov 20190.37500.39500.36300.37500.3750875,376
15 Nov 20190.37500.39500.36000.37500.37505,709,749
14 Nov 20190.37500.38000.35500.37500.37503,254,154
13 Nov 20190.38500.39000.35500.37500.37503,114,391
12 Nov 20190.38500.39000.35600.38500.385013,814,962
11 Nov 20190.38000.43000.36000.40000.400021,125,350
08 Nov 20190.38000.38500.36000.38000.38001,487,020
07 Nov 20190.38000.38400.36000.38000.38003,084,836
06 Nov 20190.38000.38700.36000.38000.38002,719,836
05 Nov 20190.38000.39700.36000.38000.380010,155,587
04 Nov 20190.38000.39900.36800.38000.38002,604,386
01 Nov 20190.40000.42000.36000.38000.38005,622,160
31 Oct 20190.40000.42500.36500.40500.405023,285,250
30 Oct 20190.40000.42000.36700.40000.40001,940,048
29 Oct 20190.40500.43000.36700.40000.400022,084,672
28 Oct 20190.36500.40200.35500.40500.40505,947,126
25 Oct 20190.34000.37400.35500.36500.36502,123,722
24 Oct 20190.36500.38300.35100.36500.36502,229,475
23 Oct 20190.41000.39500.36000.36500.3650241,860
22 Oct 20190.42500.45000.36000.41000.41006,306,713
21 Oct 20190.42500.43000.40000.42500.42503,192,037
18 Oct 20190.42500.43200.41300.42500.42502,303,019
17 Oct 20190.42500.44200.40900.42500.42503,280,144
16 Oct 20190.37500.45000.36200.42500.425010,398,338
15 Oct 20190.37500.42500.33200.37500.37505,800,378
14 Oct 20190.45000.48000.42600.45000.45003,440,754
11 Oct 20190.42500.48000.42600.45000.45001,227,082
10 Oct 20190.42500.45000.40000.42500.4250669,444
09 Oct 20190.45000.48000.42600.42500.42503,580,563
08 Oct 20190.50000.45500.42000.45000.45001,998,981
07 Oct 20190.52500.57400.46000.50000.50006,350,775
04 Oct 20190.45000.65000.43500.52500.525010,372,259
03 Oct 20190.45000.47200.37700.45000.450014,412,124
02 Oct 20190.37500.40000.38500.37500.37506,403,867
01 Oct 20190.37500.39900.35200.37500.37502,281,379
30 Sep 20190.37500.43000.35200.37500.375014,920,668
27 Sep 20190.37500.38000.35200.37500.3750516,483
26 Sep 20190.37500.38800.35200.37500.3750456,650
25 Sep 20190.37500.40000.36200.37500.37501,640,428
24 Sep 20190.37500.39900.35100.37500.37503,425,343
23 Sep 20190.42500.41400.35100.37500.37501,387,214
20 Sep 20190.42500.42500.40000.42500.42502,712,174
19 Sep 20190.42500.44700.40000.42500.42502,330,051
18 Sep 20190.42500.45000.40000.42500.42502,493,186
17 Sep 20190.47500.48700.40500.42500.42503,867,274
16 Sep 20190.50000.54800.44900.47500.475016,133,986
13 Sep 20190.52500.54900.46000.50000.50009,657,670
12 Sep 20190.55000.54900.50800.52500.5250475,211
11 Sep 20190.67500.65800.51000.55000.550016,350,856
10 Sep 20190.72500.75000.70000.72500.72502,058,931
09 Sep 20190.72500.75000.68000.72500.72502,301,951
06 Sep 20190.72500.72900.70000.72500.72501,784,212
05 Sep 20190.72500.73100.70000.72500.72501,647,769
04 Sep 20190.72500.72300.70000.72500.7250272,003
03 Sep 20190.72500.73000.70000.72500.72501,697,756
02 Sep 20190.72500.75000.70000.72500.72504,644,176
30 Aug 20190.72500.72800.70000.72500.72501,309,356
29 Aug 20190.75000.76000.70000.72500.72501,388,690
28 Aug 20190.75000.77300.70000.75000.75004,235,921
27 Aug 20190.75000.71200.71000.72500.7250150,649
23 Aug 20190.75000.74900.70500.72500.72502,086,419
22 Aug 20190.75000.73800.70000.72500.72501,354,131
21 Aug 20190.75000.74000.70000.75000.75003,316,831
20 Aug 20190.75000.74000.71500.75000.75003,777,568
19 Aug 20190.72500.75000.65000.75000.75003,706,321
16 Aug 20190.72500.73800.70000.72500.72501,053,287
15 Aug 20190.72500.74900.71500.72500.72501,651,277
14 Aug 20190.75000.74400.71100.72500.7250490,672
13 Aug 20190.75000.78500.72300.75000.750071,324
12 Aug 20190.75000.77000.76600.75000.7500431,575
09 Aug 20190.75000.76600.70000.75000.7500629,566
08 Aug 20190.77500.89000.71500.75000.750015,036,876
07 Aug 20190.77500.76100.75000.77500.7750500,060
06 Aug 20190.77500.78800.75000.77500.7750200,100
05 Aug 20190.77500.78800.78800.77500.7750161,022
02 Aug 20190.77500.78800.75000.77500.7750880,161
01 Aug 20190.80000.79000.75000.77500.77501,304,646
31 Jul 20190.73500.85000.71100.80000.800010,223,881
30 Jul 20190.87500.86500.71500.76000.76007,931,987
29 Jul 20190.87500.86900.85000.87500.875077,533
26 Jul 20190.85000.87000.85000.87500.87502,340,381
25 Jul 20190.85500.90000.82000.87500.87505,690,803
24 Jul 20190.89000.89000.85000.87500.87501,424,025
23 Jul 20190.94500.94500.85500.87500.87503,266,146
22 Jul 20190.91900.91900.91900.92500.92504,953
19 Jul 20190.90200.99000.90200.92500.92502,935,223
18 Jul 20190.90200.97000.90000.95000.9500722,245
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more