TomCo Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	0.385	0.398	0.380	0.390	0.390	20,129,660
2022-10-14	0.395	0.410	0.380	0.385	0.385	30,262,836
2022-10-13	0.403	0.410	0.395	0.410	0.410	17,868,376
2022-10-12	0.400	0.410	0.380	0.410	0.410	29,240,270
2022-10-11	0.400	0.410	0.398	0.410	0.410	16,071,290
2022-10-10	0.395	0.408	0.390	0.395	0.395	11,825,990
2022-10-07	0.400	0.405	0.400	0.405	0.405	13,565,775
2022-10-06	0.398	0.406	0.398	0.400	0.400	14,304,718
2022-10-05	0.390	0.410	0.387	0.400	0.400	32,172,006
2022-10-04	0.400	0.410	0.380	0.385	0.385	18,697,260
2022-10-03	0.450	0.450	0.380	0.400	0.400	42,159,738
2022-09-30	0.490	0.500	0.460	0.475	0.475	16,064,014
2022-09-29	0.510	0.510	0.480	0.490	0.490	19,247,559
2022-09-28	0.528	0.528	0.503	0.515	0.515	5,474,353
2022-09-27	0.550	0.550	0.520	0.520	0.520	15,405,090
2022-09-26	0.530	0.567	0.520	0.550	0.550	25,194,471
2022-09-23	0.465	0.530	0.465	0.530	0.530	23,101,340
2022-09-22	0.445	0.470	0.429	0.465	0.465	9,312,611
2022-09-21	0.430	0.459	0.430	0.445	0.445	16,203,316
2022-09-20	0.415	0.430	0.414	0.430	0.430	4,028,433
2022-09-16	0.415	0.421	0.410	0.415	0.415	6,098,489
2022-09-15	0.415	0.420	0.410	0.410	0.410	782,143
2022-09-14	0.415	0.419	0.400	0.415	0.415	3,094,082
2022-09-13	0.420	0.430	0.400	0.415	0.415	1,190,468
2022-09-12	0.420	0.430	0.410	0.420	0.420	1,421,004
2022-09-09	0.415	0.430	0.410	0.420	0.420	2,348,546
2022-09-08	0.415	0.420	0.410	0.415	0.415	1,107,758
2022-09-07	0.410	0.418	0.400	0.410	0.410	7,227,044
2022-09-06	0.423	0.423	0.400	0.410	0.410	19,269,199
2022-09-05	0.440	0.450	0.421	0.430	0.430	26,163,500
2022-09-02	0.455	0.467	0.430	0.436	0.436	31,371,865
2022-09-01	0.525	0.536	0.440	0.455	0.455	31,799,825
2022-08-31	0.565	0.580	0.530	0.550	0.550	15,424,003
2022-08-30	0.550	0.596	0.543	0.565	0.565	17,770,801
2022-08-26	0.545	0.550	0.530	0.550	0.550	10,091,009
2022-08-25	0.573	0.573	0.530	0.545	0.545	4,912,035
2022-08-24	0.575	0.588	0.560	0.575	0.575	3,364,405
2022-08-23	0.590	0.590	0.571	0.575	0.575	5,951,587
2022-08-22	0.590	0.612	0.560	0.600	0.600	20,755,619
2022-08-19	0.498	0.608	0.498	0.580	0.580	56,334,848
2022-08-18	0.494	0.499	0.494	0.495	0.495	1,538,248
2022-08-17	0.540	0.542	0.480	0.490	0.490	11,513,328
2022-08-16	0.475	0.560	0.474	0.540	0.540	25,534,869
2022-08-15	0.475	0.490	0.469	0.475	0.475	6,457,049
2022-08-12	0.475	0.490	0.470	0.475	0.475	765,406
2022-08-11	0.475	0.490	0.460	0.475	0.475	854,376
2022-08-10	0.475	0.475	0.460	0.475	0.475	3,553,978
2022-08-09	0.480	0.490	0.460	0.475	0.475	860,620
2022-08-08	0.479	0.479	0.460	0.470	0.470	4,855,885
2022-08-05	0.475	0.480	0.462	0.480	0.480	4,184,422
2022-08-04	0.475	0.479	0.462	0.475	0.475	4,585,629
2022-08-03	0.480	0.490	0.461	0.475	0.475	1,409,957
2022-08-02	0.480	0.488	0.461	0.480	0.480	2,250,881
2022-08-01	0.485	0.490	0.460	0.480	0.480	2,089,860
2022-07-29	0.480	0.487	0.470	0.475	0.475	5,150,497
2022-07-28	0.490	0.500	0.475	0.480	0.480	707,993
2022-07-27	0.485	0.495	0.475	0.490	0.490	1,074,745
2022-07-26	0.505	0.520	0.480	0.485	0.485	843,981
2022-07-25	0.505	0.505	0.490	0.505	0.505	546,230
2022-07-22	0.485	0.520	0.484	0.505	0.505	6,704,641

← NewerPage 17 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.