TomCo Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.333	0.344	0.320	0.325	0.325	12,431,337
2023-01-11	0.325	0.340	0.316	0.340	0.340	11,593,318
2023-01-10	0.330	0.340	0.320	0.325	0.325	3,675,735
2023-01-09	0.328	0.357	0.320	0.330	0.330	12,201,090
2023-01-06	0.305	0.330	0.300	0.328	0.328	5,346,010
2023-01-05	0.305	0.310	0.302	0.305	0.305	5,177,979
2023-01-04	0.285	0.310	0.280	0.305	0.305	9,547,754
2023-01-03	0.275	0.297	0.265	0.285	0.285	28,577,391
2022-12-30	0.323	0.325	0.265	0.270	0.270	51,294,986
2022-12-29	0.323	0.325	0.320	0.323	0.323	653,490
2022-12-28	0.335	0.340	0.322	0.323	0.323	3,693,799
2022-12-23	0.335	0.335	0.335	0.335	0.335	620,008
2022-12-22	0.335	0.335	0.330	0.335	0.335	337,604
2022-12-21	0.335	0.337	0.330	0.335	0.335	453,103
2022-12-20	0.336	0.336	0.330	0.335	0.335	4,969,412
2022-12-19	0.343	0.343	0.335	0.343	0.343	371,957
2022-12-16	0.335	0.344	0.331	0.343	0.343	11,160,583
2022-12-15	0.335	0.340	0.330	0.330	0.330	2,979,597
2022-12-14	0.319	0.335	0.319	0.335	0.335	22,255,791
2022-12-13	0.324	0.324	0.315	0.318	0.318	5,471,180
2022-12-12	0.325	0.330	0.311	0.328	0.328	20,973,109
2022-12-09	0.325	0.325	0.320	0.325	0.325	9,147,960
2022-12-08	0.335	0.335	0.333	0.335	0.335	677,512
2022-12-07	0.335	0.335	0.330	0.335	0.335	5,110,074
2022-12-06	0.328	0.338	0.320	0.335	0.335	32,297,039
2022-12-05	0.328	0.330	0.319	0.328	0.328	2,904,102
2022-12-02	0.345	0.350	0.320	0.328	0.328	41,376,618
2022-12-01	0.355	0.360	0.341	0.347	0.347	31,599,979
2022-11-30	0.373	0.373	0.340	0.355	0.355	179,366,304
2022-11-29	0.460	0.482	0.436	0.482	0.482	9,534,154
2022-11-28	0.455	0.480	0.450	0.460	0.460	4,664,197
2022-11-25	0.440	0.478	0.440	0.455	0.455	8,642,196
2022-11-24	0.416	0.442	0.416	0.442	0.442	5,130,412
2022-11-23	0.410	0.431	0.390	0.431	0.431	9,133,110
2022-11-22	0.410	0.420	0.402	0.420	0.420	4,004,448
2022-11-21	0.415	0.420	0.400	0.410	0.410	4,703,642
2022-11-18	0.425	0.436	0.403	0.415	0.415	8,926,980
2022-11-17	0.425	0.446	0.410	0.425	0.425	2,938,542
2022-11-16	0.425	0.439	0.416	0.425	0.425	80,110
2022-11-15	0.425	0.425	0.425	0.425	0.425	0
2022-11-14	0.430	0.440	0.415	0.425	0.425	2,449,205
2022-11-11	0.415	0.441	0.410	0.430	0.430	2,514,826
2022-11-10	0.410	0.423	0.405	0.415	0.415	4,055,002
2022-11-09	0.410	0.413	0.400	0.410	0.410	204,000
2022-11-08	0.410	0.413	0.402	0.410	0.410	1,335,105
2022-11-07	0.415	0.421	0.410	0.410	0.410	6,056,715
2022-11-04	0.410	0.419	0.400	0.415	0.415	1,567,578
2022-11-03	0.417	0.417	0.400	0.410	0.410	8,524,887
2022-11-02	0.436	0.436	0.420	0.430	0.430	7,765,506
2022-11-01	0.471	0.471	0.390	0.450	0.450	36,656,539
2022-10-31	0.485	0.492	0.480	0.485	0.485	5,593,142
2022-10-28	0.500	0.510	0.480	0.485	0.485	4,211,935
2022-10-27	0.490	0.520	0.487	0.500	0.500	23,406,129
2022-10-26	0.520	0.536	0.470	0.490	0.490	32,251,898
2022-10-25	0.465	0.530	0.455	0.520	0.520	25,420,619
2022-10-24	0.465	0.472	0.450	0.460	0.460	31,748,820
2022-10-21	0.460	0.473	0.453	0.470	0.470	48,232,532
2022-10-20	0.393	0.540	0.393	0.460	0.460	63,331,530
2022-10-19	0.372	0.400	0.372	0.390	0.390	19,026,663
2022-10-18	0.380	0.385	0.361	0.370	0.370	4,534,230

← NewerPage 16 of 21 · 1,205 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.