UK markets open in 3 hours 37 minutes

Tower Resources plc (TRP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.19500.0000 (0.00%)
At close: 03:23PM GMT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.19500.19300.18800.19500.195015,957,397
01 Dec 20220.18500.19700.18700.19500.195011,538,838
30 Nov 20220.20300.20000.18600.18500.18507,314,142
29 Nov 20220.20000.20600.19000.20300.20307,318,823
28 Nov 20220.21500.21200.18700.20000.200011,145,550
25 Nov 20220.18500.22000.18600.21500.215033,541,320
24 Nov 20220.20000.20000.18300.18500.18509,488,108
23 Nov 20220.20000.20700.19100.20000.200013,491,401
22 Nov 20220.18500.21000.17600.20000.200061,762,919
21 Nov 20220.22000.21900.18000.18500.185037,656,804
18 Nov 20220.21500.21300.20000.20500.205021,238,488
17 Nov 20220.21000.21700.20000.21000.210020,021,358
16 Nov 20220.21500.21900.20600.21000.21003,396,378
15 Nov 20220.22000.22200.21100.21500.215013,037,180
14 Nov 20220.22000.23200.20000.22000.220040,729,577
11 Nov 20220.22000.21300.21300.22000.22001,131,593
10 Nov 20220.22000.22600.21200.22000.22004,862,761
09 Nov 20220.22000.22800.21200.22000.22008,385,245
08 Nov 20220.22000.22700.21200.22000.220010,735,552
07 Nov 20220.22000.22600.21200.22000.220011,408,052
04 Nov 20220.22000.22700.21700.22000.22005,295,263
03 Nov 20220.22300.21900.21000.22000.22008,498,584
02 Nov 20220.22500.22600.21300.22300.22305,764,509
01 Nov 20220.22300.22800.21500.22500.225030,680,442
31 Oct 20220.22000.22800.21800.22300.22307,768,748
28 Oct 20220.22000.22400.21600.22000.22008,725,958
27 Oct 20220.22000.22400.21500.22000.22006,611,600
26 Oct 20220.22000.22200.21500.22000.22004,508,339
25 Oct 20220.24300.24200.20800.22000.220091,640,470
24 Oct 20220.24500.24500.23500.24300.243013,145,063
21 Oct 20220.25000.25800.24000.24500.245019,965,424
20 Oct 20220.24000.25000.22400.25000.250031,639,817
19 Oct 20220.25000.25500.23100.24000.240026,396,847
18 Oct 20220.24300.26700.23600.25000.250035,235,000
17 Oct 20220.24300.24200.22000.24300.24307,818,456
14 Oct 20220.24500.26000.22900.24500.245021,826,448
13 Oct 20220.22000.25000.21200.24500.245018,832,519
12 Oct 20220.22500.22700.20300.22000.220040,105,739
11 Oct 20220.23500.24000.21500.22500.225027,091,352
10 Oct 20220.24500.24900.24000.23500.235012,201,609
07 Oct 20220.25000.25000.23000.24500.245027,343,443
06 Oct 20220.26000.25800.24000.25000.250025,700,299
05 Oct 20220.29000.29900.24000.25500.2550128,206,074
04 Oct 20220.28000.31000.27500.29000.2900115,451,079
03 Oct 20220.20000.32000.19300.28000.2800534,595,965
30 Sept 20220.19500.20000.17000.19500.195090,441,885
29 Sept 20220.21000.21200.19700.19500.195027,321,508
28 Sept 20220.21000.21000.19000.21000.210044,855,214
27 Sept 20220.21500.21700.20300.21000.210013,223,328
26 Sept 20220.21500.21900.20400.21000.210018,755,944
23 Sept 20220.21800.22700.21200.21500.215011,656,672
22 Sept 20220.22300.23400.21700.21800.218014,309,057
21 Sept 20220.23300.22900.20700.22300.223031,645,959
20 Sept 20220.23000.23700.22100.23300.233026,819,259
16 Sept 20220.24300.24600.22600.23000.230030,740,373
15 Sept 20220.24000.25000.22000.24300.243038,744,754
14 Sept 20220.23500.24500.23200.24000.240024,628,434
13 Sept 20220.24000.24700.23200.23500.235029,336,152
12 Sept 20220.21900.26600.21900.24000.2400185,864,803
09 Sept 20220.21300.22000.20400.20800.20809,664,537
08 Sept 20220.22000.21800.20300.21300.213016,505,100
07 Sept 20220.21500.22000.21000.22000.22007,877,396
06 Sept 20220.21500.22900.21000.21500.215027,185,237
05 Sept 20220.21500.22700.21200.21500.215010,874,951
02 Sept 20220.21500.23100.21000.21500.215046,477,856
01 Sept 20220.22000.23000.21100.21500.215036,282,075
31 Aug 20220.23500.24000.21800.22000.220035,407,296
30 Aug 20220.22300.24900.22000.24300.243031,432,620
26 Aug 20220.23300.23200.21300.22300.223041,264,534
25 Aug 20220.23500.23700.23000.23300.233021,024,626
24 Aug 20220.24000.26000.23000.23500.235063,460,691
23 Aug 20220.22800.25000.22000.24000.240078,346,663
22 Aug 20220.21300.23600.20900.23300.2330120,109,619
19 Aug 20220.19800.22000.19800.21300.213066,078,254
18 Aug 20220.20000.20200.19500.19800.198031,220,893
17 Aug 20220.20800.20800.19200.20000.200044,413,997
16 Aug 20220.20300.20400.20000.20800.208015,370,154
15 Aug 20220.20800.21100.20000.20300.203039,107,195
12 Aug 20220.19800.21500.19500.20800.208084,490,311
11 Aug 20220.19800.20400.19700.19800.198027,627,992
10 Aug 20220.20000.20200.19700.19800.198031,274,956
09 Aug 20220.21000.21000.19700.19800.198084,769,888
08 Aug 20220.20300.22100.20300.21000.2100138,571,694
05 Aug 20220.19800.20400.19700.20200.2020157,432,848
04 Aug 20220.19800.20500.19900.19800.1980104,032,352
03 Aug 20220.19500.20000.19600.20000.200069,811,639
02 Aug 20220.18300.20000.18300.19400.1940492,820,369
01 Aug 20220.28500.28500.27600.28500.28501,466,101
29 Jul 20220.28000.29800.27600.28500.285010,469,300
28 Jul 20220.28000.28700.27500.28000.2800571,254
27 Jul 20220.28000.28700.27500.28000.28004,982,544
26 Jul 20220.28500.28100.27700.28000.28001,805,130
25 Jul 20220.29000.29500.26900.28500.285010,990,527
22 Jul 20220.27000.30000.27600.29000.290016,392,394
21 Jul 20220.27000.27000.26800.27000.2700965,085
20 Jul 20220.28000.27400.26600.27000.27002,153,302
19 Jul 20220.28000.28000.28000.28000.2800771,454
18 Jul 20220.27500.28000.27400.28000.28003,470,847
15 Jul 20220.27500.28000.27000.27500.27504,227,193
14 Jul 20220.27000.27200.27200.27500.27502,996,876
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...