TomCo Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.508	0.508	0.485	0.485	0.485	5,050,586
2022-07-20	0.535	0.537	0.510	0.515	0.515	4,972,423
2022-07-19	0.535	0.560	0.515	0.535	0.535	2,292,560
2022-07-18	0.520	0.558	0.516	0.530	0.530	18,555,699
2022-07-15	0.500	0.540	0.497	0.520	0.520	22,006,672
2022-07-14	0.475	0.480	0.470	0.480	0.480	621,747
2022-07-13	0.485	0.485	0.470	0.475	0.475	3,489,263
2022-07-12	0.500	0.500	0.470	0.471	0.471	7,517,091
2022-07-11	0.525	0.530	0.497	0.500	0.500	12,303,460
2022-07-08	0.460	0.535	0.460	0.515	0.515	17,394,881
2022-07-07	0.410	0.465	0.407	0.460	0.460	16,345,810
2022-07-06	0.410	0.418	0.407	0.410	0.410	435,905
2022-07-05	0.405	0.417	0.405	0.410	0.410	10,119,080
2022-07-04	0.390	0.410	0.370	0.390	0.390	614,213
2022-07-01	0.390	0.408	0.372	0.390	0.390	232,580
2022-06-30	0.390	0.420	0.372	0.390	0.390	2,200,784
2022-06-29	0.400	0.410	0.383	0.410	0.410	6,094,411
2022-06-28	0.385	0.410	0.370	0.400	0.400	10,123,920
2022-06-27	0.390	0.398	0.380	0.395	0.395	5,094,461
2022-06-24	0.390	0.392	0.380	0.381	0.381	5,973,056
2022-06-23	0.380	0.394	0.380	0.390	0.390	8,920,880
2022-06-22	0.382	0.382	0.370	0.380	0.380	711,636
2022-06-21	0.385	0.385	0.380	0.385	0.385	614,525
2022-06-20	0.385	0.385	0.381	0.385	0.385	157,813
2022-06-17	0.385	0.385	0.380	0.385	0.385	555,010
2022-06-16	0.386	0.386	0.380	0.385	0.385	315,149
2022-06-15	0.385	0.390	0.385	0.390	0.390	1,507,285
2022-06-14	0.400	0.400	0.360	0.385	0.385	9,808,858
2022-06-13	0.420	0.420	0.400	0.405	0.405	5,348,741
2022-06-10	0.430	0.440	0.420	0.425	0.425	134,608
2022-06-09	0.425	0.430	0.420	0.425	0.425	1,664,516
2022-06-08	0.440	0.440	0.423	0.425	0.425	5,047,563
2022-06-07	0.440	0.449	0.430	0.440	0.440	4,189,189
2022-06-06	0.455	0.470	0.440	0.440	0.440	2,965,582
2022-06-01	0.470	0.471	0.450	0.455	0.455	2,519,540
2022-05-31	0.480	0.490	0.460	0.470	0.470	2,916,992
2022-05-30	0.470	0.480	0.461	0.470	0.470	912,844
2022-05-27	0.470	0.477	0.460	0.470	0.470	2,431,026
2022-05-26	0.470	0.478	0.466	0.470	0.470	2,408,372
2022-05-25	0.470	0.479	0.467	0.470	0.470	797,015
2022-05-24	0.470	0.478	0.465	0.470	0.470	8,076,988
2022-05-23	0.470	0.480	0.461	0.470	0.470	3,608,810
2022-05-20	0.460	0.480	0.450	0.470	0.470	3,682,513
2022-05-19	0.490	0.498	0.450	0.460	0.460	3,737,564
2022-05-18	0.505	0.505	0.480	0.490	0.490	8,448,533
2022-05-17	0.485	0.515	0.485	0.490	0.490	18,361,211
2022-05-16	0.432	0.478	0.432	0.470	0.470	18,835,240
2022-05-13	0.435	0.440	0.410	0.430	0.430	11,177,270
2022-05-12	0.440	0.448	0.430	0.435	0.435	5,571,367
2022-05-11	0.460	0.462	0.443	0.445	0.445	6,750,692
2022-05-10	0.465	0.480	0.452	0.460	0.460	3,385,357
2022-05-09	0.485	0.487	0.460	0.460	0.460	10,567,080
2022-05-06	0.500	0.507	0.480	0.485	0.485	5,881,814
2022-05-05	0.500	0.520	0.490	0.510	0.510	4,733,988
2022-05-04	0.490	0.508	0.490	0.500	0.500	9,899,340
2022-05-03	0.495	0.509	0.481	0.490	0.490	5,777,966
2022-04-29	0.490	0.510	0.480	0.495	0.495	2,922,564
2022-04-28	0.490	0.497	0.480	0.490	0.490	717,754
2022-04-27	0.505	0.507	0.481	0.490	0.490	7,460,432
2022-04-26	0.526	0.526	0.500	0.505	0.505	9,661,880

← NewerPage 18 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.