UK markets close in 3 hours 36 minutes

Tower Resources plc (TRP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.2000+0.0025 (+1.27%)
As of 12:35PM BST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.20000.20000.19510.20000.200022,242,301
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
13 Jul 20220.27500.27300.26900.27000.27002,274,272
12 Jul 20220.27300.28100.27200.27500.27501,124,413
11 Jul 20220.27800.29000.27000.27300.27301,186,148
08 Jul 20220.27800.29000.27000.27800.27807,162,646
07 Jul 20220.26000.28500.25600.27800.278018,306,191
06 Jul 20220.26300.26000.25600.26000.260018,653,756
05 Jul 20220.26300.27000.25500.26300.26302,690,490
04 Jul 20220.27000.26600.25500.26300.263012,864,438
01 Jul 20220.29500.30000.26000.27000.270020,563,230
30 Jun 20220.25500.33300.25700.29500.295082,386,868
29 Jun 20220.25500.25700.25300.25500.25501,419,513
28 Jun 20220.25500.25800.25200.25500.25503,868,901
27 Jun 20220.25500.25700.25000.25500.255025,912,228
24 Jun 20220.25500.25400.24200.25000.2500954,056
23 Jun 20220.25500.25000.25000.25500.25501,000,000
22 Jun 20220.26500.26200.25000.25500.255017,124,410
21 Jun 20220.26500.27000.26100.26500.2650547,035
20 Jun 20220.26000.27000.25900.26500.2650435,032
17 Jun 20220.26000.26100.25800.26000.26004,592,393
16 Jun 20220.26000.26100.25400.26000.26007,422,344
15 Jun 20220.26500.26200.25000.26000.26006,986,899
14 Jun 20220.26000.26100.25500.26500.26502,416,964
13 Jun 20220.26000.26300.25600.26000.260013,080,837
10 Jun 20220.27500.27000.25000.26000.260014,740,316
09 Jun 20220.28500.28000.27000.27500.275013,904,483
08 Jun 20220.28000.29000.27800.28500.28504,162,746
07 Jun 20220.28000.29000.27600.28000.28004,085,462
06 Jun 20220.28500.29000.26000.28000.28006,296,564
01 Jun 20220.27000.28900.26200.28500.28509,761,835
31 May 20220.26500.27700.25400.27000.27005,994,957
30 May 20220.26500.28500.26000.26500.265014,686,518
27 May 20220.28000.27900.26000.26500.26505,441,458
26 May 20220.28000.28200.27000.28000.28004,354,360
25 May 20220.27500.28500.27500.28000.28006,175,125
24 May 20220.28500.28000.27000.27500.27504,007,932
23 May 20220.30500.30700.29000.28500.28501,753,419
20 May 20220.28500.30600.26300.30500.305011,848,352
19 May 20220.29000.29000.27000.28500.285012,486,624
18 May 20220.30000.29900.28000.29000.29008,390,890
17 May 20220.30000.30200.29300.30000.30006,480,654
16 May 20220.31000.31800.28500.30000.30009,279,652
13 May 20220.29000.31800.28300.31000.31006,932,614
12 May 20220.28500.31000.26500.29000.290031,400,539
11 May 20220.25000.30700.23200.29000.290073,730,759
10 May 20220.23000.26900.22000.25000.250077,837,637
09 May 20220.33000.34500.21200.23000.2300141,152,650
06 May 20220.26000.37100.25500.33000.3300120,172,071
05 May 20220.28000.27400.25100.26000.260015,661,728
04 May 20220.27000.28900.27000.28000.280022,472,523
03 May 20220.25500.27800.24700.27000.270020,666,532
29 Apr 20220.25300.25700.24500.25500.255010,540,781
28 Apr 20220.25300.25500.24500.25300.25304,807,375
27 Apr 20220.26000.26200.24000.25300.253025,837,752
26 Apr 20220.24800.28000.25000.26000.260068,749,405
25 Apr 20220.24800.24200.23600.23800.238015,510,417
22 Apr 20220.25500.25500.24300.24800.248020,259,357
21 Apr 20220.23800.26000.23500.25500.255026,632,034
20 Apr 20220.24800.25500.23500.24000.240031,633,312
19 Apr 20220.25300.25000.24000.24800.248036,756,920
14 Apr 20220.26000.27000.24800.25300.253013,985,770
13 Apr 20220.27500.27300.25400.26000.260047,509,049
12 Apr 20220.29000.29000.26600.27500.275032,733,530
11 Apr 20220.25000.31000.25900.29000.2900103,652,999
08 Apr 20220.24800.26000.24000.25000.250024,729,780
07 Apr 20220.25300.25500.24100.24800.24807,852,504
06 Apr 20220.24300.26000.23000.25500.255028,358,864
05 Apr 20220.24800.25000.23300.24300.243013,366,003
04 Apr 20220.24500.25200.23500.24800.248019,469,960
01 Apr 20220.26800.27000.23800.24500.245049,711,268
31 Mar 20220.23300.26600.23000.26300.263086,873,960
30 Mar 20220.23300.23700.22100.22500.225040,920,110
29 Mar 20220.23300.23900.22300.23300.233035,787,561
28 Mar 20220.24800.24400.23000.23300.233049,631,272
25 Mar 20220.25500.25700.24200.24800.248030,733,277
24 Mar 20220.25300.25300.23600.25500.255047,751,846
23 Mar 20220.25800.27000.24200.25300.253026,223,555
22 Mar 20220.25800.26400.25400.25800.258017,471,411
21 Mar 20220.27300.27400.25300.25800.258023,310,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...