TomCo Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.475	0.530	0.472	0.520	0.520	75,827,422
2022-01-26	0.460	0.488	0.446	0.480	0.480	36,894,754
2022-01-25	0.490	0.500	0.443	0.465	0.465	60,992,641
2022-01-24	0.527	0.527	0.480	0.490	0.490	60,438,191
2022-01-21	0.610	0.630	0.603	0.626	0.626	9,908,983
2022-01-20	0.585	0.614	0.581	0.610	0.610	11,232,500
2022-01-19	0.590	0.599	0.580	0.585	0.585	3,332,711
2022-01-18	0.600	0.600	0.580	0.590	0.590	1,397,812
2022-01-17	0.615	0.620	0.590	0.610	0.610	3,638,714
2022-01-14	0.620	0.643	0.610	0.610	0.610	6,260,665
2022-01-13	0.670	0.680	0.625	0.660	0.660	9,802,661
2022-01-12	0.645	0.670	0.630	0.630	0.630	8,413,682
2022-01-11	0.679	0.679	0.642	0.645	0.645	6,483,362
2022-01-10	0.685	0.702	0.670	0.680	0.680	3,855,726
2022-01-07	0.681	0.720	0.681	0.685	0.685	10,568,790
2022-01-06	0.685	0.709	0.670	0.680	0.680	15,399,010
2022-01-05	0.690	0.720	0.670	0.685	0.685	6,755,157
2022-01-04	0.580	0.740	0.580	0.680	0.680	31,003,449
2021-12-31	0.575	0.582	0.568	0.570	0.570	1,167,360
2021-12-30	0.575	0.585	0.561	0.575	0.575	2,709,568
2021-12-29	0.575	0.588	0.550	0.575	0.575	3,110,252
2021-12-24	0.580	0.594	0.575	0.575	0.575	1,400,000
2021-12-23	0.570	0.582	0.563	0.580	0.580	1,636,906
2021-12-22	0.565	0.578	0.560	0.570	0.570	4,727,955
2021-12-21	0.570	0.580	0.560	0.565	0.565	25,767,311
2021-12-20	0.580	0.600	0.550	0.570	0.570	6,783,346
2021-12-17	0.590	0.600	0.575	0.585	0.585	2,049,585
2021-12-16	0.605	0.610	0.575	0.600	0.600	3,653,114
2021-12-15	0.605	0.607	0.600	0.605	0.605	94,888
2021-12-14	0.610	0.612	0.600	0.605	0.605	1,619,198
2021-12-13	0.610	0.614	0.603	0.610	0.610	311,378
2021-12-10	0.610	0.618	0.603	0.610	0.610	2,389,470
2021-12-09	0.616	0.616	0.603	0.610	0.610	1,812,076
2021-12-08	0.625	0.630	0.610	0.620	0.620	2,142,142
2021-12-07	0.630	0.656	0.610	0.625	0.625	2,638,675
2021-12-06	0.620	0.658	0.610	0.630	0.630	14,800,220
2021-12-03	0.635	0.635	0.601	0.620	0.620	4,869,177
2021-12-02	0.640	0.650	0.625	0.635	0.635	16,236,450
2021-12-01	0.650	0.650	0.610	0.640	0.640	9,130,416
2021-11-30	0.665	0.680	0.638	0.655	0.655	8,122,446
2021-11-29	0.685	0.687	0.650	0.665	0.665	11,437,170
2021-11-26	0.665	0.705	0.653	0.685	0.685	17,774,170
2021-11-25	0.660	0.670	0.635	0.665	0.665	14,111,280
2021-11-24	0.695	0.700	0.650	0.660	0.660	27,514,430
2021-11-23	0.685	0.710	0.670	0.685	0.685	15,112,730
2021-11-22	0.670	0.700	0.650	0.685	0.685	30,061,430
2021-11-19	0.694	0.694	0.655	0.670	0.670	17,465,850
2021-11-18	0.675	0.740	0.650	0.695	0.695	45,194,512
2021-11-17	0.695	0.720	0.671	0.712	0.712	32,525,820
2021-11-16	0.650	0.709	0.650	0.695	0.695	34,445,359
2021-11-15	0.605	0.651	0.580	0.645	0.645	26,909,010
2021-11-12	0.655	0.670	0.593	0.610	0.610	18,873,699
2021-11-11	0.605	0.685	0.600	0.655	0.655	41,146,359
2021-11-10	0.635	0.640	0.600	0.605	0.605	14,331,040
2021-11-09	0.640	0.640	0.630	0.635	0.635	2,879,992
2021-11-08	0.655	0.655	0.636	0.655	0.655	639,204
2021-11-05	0.655	0.655	0.650	0.655	0.655	1,573,500
2021-11-04	0.655	0.670	0.650	0.660	0.660	9,174,870
2021-11-03	0.655	0.660	0.630	0.655	0.655	7,348,406
2021-11-02	0.720	0.752	0.650	0.665	0.665	68,277,320

← NewerPage 20 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.