UK markets closed

Tower Resources plc (TRP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.3550+0.0200 (+5.97%)
At close: 5:10PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20210.32220.36000.31220.35500.355020,383,442
18 Oct 20210.30500.34500.29000.33500.335019,829,055
15 Oct 20210.29500.31000.29100.30500.305010,718,289
14 Oct 20210.30500.30800.28800.29500.29508,784,188
13 Oct 20210.31000.31100.29000.30500.30509,026,091
12 Oct 20210.31000.31500.30000.31000.310012,395,749
11 Oct 20210.31000.31400.30000.31000.31002,596,297
08 Oct 20210.30500.31900.30200.31000.310010,982,387
07 Oct 20210.31000.31100.29500.30500.305019,955,671
06 Oct 20210.31500.31100.30100.31000.310013,239,414
05 Oct 20210.32000.31400.31000.31500.31504,352,382
04 Oct 20210.32500.32000.30000.32000.320022,272,342
01 Oct 20210.33000.33900.30700.32500.325025,992,838
30 Sept 20210.32500.33400.32000.33000.33007,583,670
29 Sept 20210.32500.33000.32000.32500.32508,205,302
28 Sept 20210.32500.33000.32000.32500.325017,665,261
27 Sept 20210.33000.33600.30700.32500.325011,262,751
24 Sept 20210.33500.33900.32100.33000.33006,978,719
23 Sept 20210.33500.35000.32600.34000.340020,870,575
22 Sept 20210.36500.36300.31700.33000.330048,255,248
21 Sept 20210.40000.40100.35500.36500.365038,202,470
20 Sept 20210.39500.41000.38000.39000.390048,732,888
17 Sept 20210.40000.41900.39000.40500.405021,845,986
16 Sept 20210.40500.41000.38000.40000.400010,681,674
15 Sept 20210.41000.41800.38500.40500.405014,209,890
14 Sept 20210.41500.43700.40000.41000.410043,498,356
13 Sept 20210.42000.43900.41000.41000.410037,618,237
10 Sept 20210.40500.41900.38200.40500.40509,087,278
09 Sept 20210.41000.41900.38500.40500.405022,183,820
08 Sept 20210.39000.42800.39200.41000.410033,064,947
07 Sept 20210.39000.41000.38300.39000.390019,546,783
06 Sept 20210.41000.42000.38000.39000.390059,330,549
03 Sept 20210.41000.41300.40100.41000.41009,965,885
02 Sept 20210.40500.42000.39300.41000.410010,293,672
01 Sept 20210.39000.44700.38400.40500.405073,170,808
31 Aug 20210.38000.39300.37600.39000.390020,388,622
27 Aug 20210.39000.39300.37400.38000.380011,984,792
26 Aug 20210.39000.39900.38100.39000.39007,009,582
25 Aug 20210.39000.39900.37000.39000.390042,890,484
24 Aug 20210.36500.39400.36000.39000.390044,988,109
23 Aug 20210.37000.37900.36000.36500.365027,564,677
20 Aug 20210.40000.39200.36200.37000.370058,992,460
19 Aug 20210.41000.40900.38000.40000.40009,951,676
18 Aug 20210.38000.41800.37100.41000.410033,690,441
17 Aug 20210.40000.40000.36000.38000.380046,511,843
16 Aug 20210.40000.41800.37100.40000.400038,624,790
13 Aug 20210.40000.40900.39000.40000.400035,531,341
12 Aug 20210.40500.42800.38800.40000.400048,323,338
11 Aug 20210.44000.45200.40000.40500.4050124,583,845
10 Aug 20210.57500.68000.47700.49500.4950230,444,679
09 Aug 20210.46000.54000.46000.51000.510051,980,911
06 Aug 20210.39000.47000.38400.45500.455038,223,014
05 Aug 20210.43500.43900.37100.39000.390062,529,380
04 Aug 20210.46000.48800.41500.43500.435031,242,745
03 Aug 20210.53500.57000.43100.46000.460070,085,204
02 Aug 20210.47000.60600.46100.54000.5400126,100,096
30 Jul 20210.38000.48600.37300.47000.470084,135,288
29 Jul 20210.30500.40400.31600.38000.380072,001,999
28 Jul 20210.30000.32000.29000.30500.30504,426,867
27 Jul 20210.31000.31000.29000.30000.30005,063,643
26 Jul 20210.32000.34900.30100.31000.310020,122,937
23 Jul 20210.28500.36000.27200.32000.3200140,181,438
22 Jul 20210.25000.30000.23100.28500.285026,610,999
21 Jul 20210.24500.23200.23100.24500.2450271,403
20 Jul 20210.24500.24800.23000.24500.24503,318,291
19 Jul 20210.25500.25300.23000.24500.24501,850,845
16 Jul 20210.25500.25500.25000.25500.25502,353,418
15 Jul 20210.26000.25500.25000.25500.25502,593,525
14 Jul 20210.28000.27400.24000.26000.26008,870,237
13 Jul 20210.28000.29000.27700.28000.28001,500,002
12 Jul 20210.28500.28200.26100.28000.2800832,386
09 Jul 20210.28500.28500.27000.28500.28501,776,316
08 Jul 20210.30500.31600.26600.28500.285022,866,291
07 Jul 20210.26000.31400.26900.30500.305035,826,270
06 Jul 20210.23000.26800.21700.26000.260027,899,214
05 Jul 20210.22000.23800.21700.23000.23003,356,434
02 Jul 20210.21500.23000.21200.22000.22007,734,860
01 Jul 20210.21500.22000.21000.21500.21501,270,040
30 Jun 20210.21500.22000.21100.21500.21503,266,724
29 Jun 20210.22500.22900.21000.21500.21505,101,964
28 Jun 20210.22500.23000.22000.22500.22504,893,233
25 Jun 20210.22500.23000.22300.22500.22505,544,271
24 Jun 20210.24000.24400.22000.22500.225021,799,482
23 Jun 20210.25000.25300.24000.24500.24501,671,520
22 Jun 20210.25000.25300.25100.25000.25001,546,423
21 Jun 20210.25000.26000.24000.25000.25001,335,998
18 Jun 20210.25000.25900.24000.25000.25004,846,070
17 Jun 20210.25000.25300.23000.25000.250013,018,131
16 Jun 20210.25500.25500.23000.25000.250010,078,761
15 Jun 20210.27000.26300.23500.25500.25505,537,739
14 Jun 20210.28000.27400.25000.27000.270016,625,310
11 Jun 20210.28000.30000.26100.28000.28004,390,153
10 Jun 20210.27000.27800.26000.28000.28001,006,364
09 Jun 20210.27000.27900.26800.27000.27002,288,983
08 Jun 20210.27000.28000.26100.27000.270011,236,530
07 Jun 20210.29000.29600.27000.27500.27507,597,263
04 Jun 20210.31000.32000.30300.30500.30502,966,790
03 Jun 20210.31000.30800.30000.31000.3100660,000
02 Jun 20210.31000.31900.29000.31000.31003,314,368
01 Jun 20210.31000.30400.30000.31000.31001,300,798
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...