TomCo Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	0.540	0.550	0.515	0.530	0.530	6,920,059
2022-04-22	0.490	0.543	0.480	0.535	0.535	19,967,381
2022-04-21	0.490	0.500	0.470	0.490	0.490	3,536,105
2022-04-20	0.485	0.500	0.470	0.490	0.490	11,362,780
2022-04-19	0.485	0.496	0.470	0.485	0.485	2,346,121
2022-04-14	0.485	0.500	0.470	0.498	0.498	2,292,559
2022-04-13	0.485	0.494	0.470	0.485	0.485	4,339,985
2022-04-12	0.485	0.498	0.472	0.485	0.485	4,397,221
2022-04-11	0.480	0.500	0.470	0.485	0.485	8,733,693
2022-04-08	0.480	0.490	0.470	0.480	0.480	11,503,000
2022-04-07	0.490	0.500	0.473	0.480	0.480	8,130,432
2022-04-06	0.485	0.510	0.478	0.490	0.490	23,718,289
2022-04-05	0.495	0.500	0.470	0.485	0.485	7,365,160
2022-04-04	0.490	0.510	0.480	0.495	0.495	8,119,656
2022-04-01	0.515	0.520	0.473	0.490	0.490	26,921,221
2022-03-31	0.520	0.534	0.510	0.515	0.515	13,615,030
2022-03-30	0.540	0.554	0.516	0.520	0.520	6,485,202
2022-03-29	0.550	0.559	0.530	0.540	0.540	8,485,283
2022-03-28	0.540	0.552	0.539	0.550	0.550	22,804,410
2022-03-25	0.540	0.550	0.539	0.550	0.550	2,141,614
2022-03-24	0.540	0.550	0.530	0.540	0.540	7,835,569
2022-03-23	0.540	0.550	0.530	0.540	0.540	2,620,686
2022-03-22	0.540	0.560	0.533	0.540	0.540	8,695,074
2022-03-21	0.540	0.550	0.533	0.540	0.540	1,885,244
2022-03-18	0.540	0.550	0.532	0.540	0.540	8,937,093
2022-03-17	0.540	0.560	0.536	0.540	0.540	12,561,070
2022-03-16	0.545	0.570	0.538	0.540	0.540	21,461,250
2022-03-15	0.590	0.590	0.532	0.550	0.550	18,523,350
2022-03-14	0.595	0.630	0.570	0.590	0.590	19,314,320
2022-03-11	0.565	0.630	0.561	0.595	0.595	27,386,279
2022-03-10	0.560	0.580	0.550	0.565	0.565	15,070,130
2022-03-09	0.550	0.590	0.538	0.540	0.540	17,938,100
2022-03-08	0.515	0.570	0.500	0.550	0.550	25,148,270
2022-03-07	0.530	0.540	0.510	0.520	0.520	11,466,600
2022-03-04	0.545	0.545	0.520	0.530	0.530	5,817,010
2022-03-03	0.575	0.578	0.532	0.545	0.545	27,658,500
2022-03-02	0.563	0.595	0.563	0.570	0.570	28,054,180
2022-03-01	0.550	0.573	0.546	0.560	0.560	22,258,199
2022-02-28	0.565	0.580	0.535	0.536	0.536	17,371,600
2022-02-25	0.570	0.584	0.550	0.565	0.565	15,049,340
2022-02-24	0.600	0.610	0.555	0.565	0.565	31,961,520
2022-02-23	0.605	0.620	0.588	0.600	0.600	9,340,900
2022-02-22	0.620	0.630	0.590	0.605	0.605	11,520,020
2022-02-21	0.645	0.650	0.578	0.620	0.620	34,435,762
2022-02-18	0.610	0.660	0.588	0.645	0.645	25,425,920
2022-02-17	0.665	0.680	0.591	0.604	0.604	44,171,246
2022-02-16	0.605	0.672	0.604	0.650	0.650	38,212,379
2022-02-15	0.610	0.620	0.590	0.605	0.605	21,365,480
2022-02-14	0.645	0.650	0.588	0.610	0.610	31,971,840
2022-02-11	0.655	0.690	0.635	0.650	0.650	59,548,500
2022-02-10	0.621	0.670	0.621	0.650	0.650	71,712,625
2022-02-09	0.620	0.649	0.586	0.610	0.610	77,919,328
2022-02-08	0.580	0.675	0.567	0.626	0.626	265,730,000
2022-02-07	0.530	0.600	0.510	0.575	0.575	150,347,109
2022-02-04	0.515	0.550	0.500	0.530	0.530	106,856,305
2022-02-03	0.515	0.530	0.500	0.510	0.510	7,110,645
2022-02-02	0.520	0.540	0.500	0.520	0.520	7,117,327
2022-02-01	0.520	0.527	0.500	0.520	0.520	10,387,090
2022-01-31	0.545	0.570	0.502	0.510	0.510	82,477,594
2022-01-28	0.520	0.570	0.517	0.554	0.554	96,751,359

← NewerPage 19 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.