TomCo Energy Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.350	0.370	0.330	0.335	0.335	6,283,325
2023-04-11	0.326	0.369	0.326	0.350	0.350	24,899,670
2023-04-06	0.305	0.330	0.290	0.320	0.320	11,150,528
2023-04-03	0.305	0.305	0.305	0.305	0.305	0
2023-03-31	0.300	0.318	0.291	0.305	0.305	4,496,536
2023-03-30	0.295	0.310	0.288	0.300	0.300	2,455,105
2023-03-29	0.311	0.311	0.299	0.305	0.305	474,739
2023-03-28	0.305	0.310	0.300	0.305	0.305	302,303
2023-03-27	0.305	0.305	0.300	0.305	0.305	65,495
2023-03-24	0.310	0.320	0.300	0.305	0.305	8,440,445
2023-03-23	0.310	0.317	0.300	0.310	0.310	1,216,615
2023-03-22	0.325	0.340	0.300	0.310	0.310	7,740,548
2023-03-21	0.335	0.335	0.310	0.325	0.325	5,240,968
2023-03-20	0.330	0.335	0.324	0.335	0.335	433,641
2023-03-17	0.335	0.337	0.310	0.330	0.330	9,283,944
2023-03-16	0.340	0.350	0.325	0.335	0.335	13,432,873
2023-03-15	0.345	0.350	0.330	0.340	0.340	782,212
2023-03-14	0.345	0.356	0.330	0.345	0.345	5,468,399
2023-03-13	0.360	0.360	0.330	0.345	0.345	7,968,623
2023-03-10	0.365	0.367	0.347	0.360	0.360	2,505,618
2023-03-09	0.369	0.369	0.362	0.365	0.365	1,911,445
2023-03-08	0.385	0.390	0.360	0.370	0.370	5,336,895
2023-03-07	0.365	0.400	0.343	0.385	0.385	5,658,701
2023-03-06	0.360	0.370	0.350	0.361	0.361	4,677,600
2023-03-03	0.330	0.367	0.326	0.360	0.360	18,793,002
2023-03-02	0.343	0.350	0.310	0.330	0.330	43,913,050
2023-03-01	0.348	0.348	0.330	0.330	0.330	9,043,040
2023-02-28	0.355	0.370	0.330	0.330	0.330	9,929,534
2023-02-27	0.355	0.355	0.340	0.355	0.355	890,260
2023-02-24	0.360	0.361	0.350	0.360	0.360	322,059
2023-02-23	0.360	0.370	0.353	0.360	0.360	769,825
2023-02-22	0.360	0.375	0.350	0.360	0.360	5,240,507
2023-02-21	0.360	0.370	0.350	0.360	0.360	10,081,460
2023-02-20	0.360	0.366	0.350	0.360	0.360	2,312,028
2023-02-17	0.360	0.369	0.350	0.360	0.360	10,601,899
2023-02-16	0.363	0.363	0.345	0.360	0.360	4,540,000
2023-02-15	0.380	0.382	0.360	0.370	0.370	5,041,310
2023-02-14	0.384	0.384	0.370	0.380	0.380	3,997,888
2023-02-13	0.380	0.400	0.370	0.390	0.390	12,384,140
2023-02-10	0.425	0.440	0.370	0.380	0.380	19,946,833
2023-02-09	0.425	0.440	0.410	0.430	0.430	3,298,929
2023-02-08	0.420	0.440	0.410	0.425	0.425	6,281,055
2023-02-07	0.415	0.435	0.410	0.420	0.420	13,818,190
2023-02-06	0.385	0.420	0.370	0.398	0.398	19,902,250
2023-02-03	0.360	0.400	0.350	0.385	0.385	13,463,681
2023-02-02	0.390	0.395	0.345	0.360	0.360	12,351,039
2023-02-01	0.390	0.420	0.385	0.390	0.390	12,592,734
2023-01-31	0.365	0.416	0.360	0.390	0.390	27,430,369
2023-01-30	0.335	0.370	0.330	0.365	0.365	18,178,971
2023-01-27	0.315	0.350	0.315	0.350	0.350	15,567,277
2023-01-26	0.332	0.332	0.313	0.315	0.315	2,918,015
2023-01-25	0.340	0.342	0.330	0.340	0.340	744,581
2023-01-24	0.335	0.350	0.311	0.340	0.340	4,066,904
2023-01-23	0.345	0.350	0.340	0.345	0.345	952,623
2023-01-20	0.353	0.360	0.339	0.345	0.345	9,270,001
2023-01-19	0.325	0.364	0.320	0.353	0.353	14,324,782
2023-01-18	0.320	0.330	0.310	0.329	0.329	27,632,998
2023-01-17	0.310	0.330	0.310	0.320	0.320	5,495,798
2023-01-16	0.320	0.320	0.300	0.310	0.310	3,705,703
2023-01-13	0.325	0.329	0.311	0.320	0.320	2,841,852

← NewerPage 15 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.