TomCo Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.040	0.055	0.035	0.045	0.045	35,509,222
2024-11-27	0.040	0.043	0.038	0.040	0.040	19,724,426
2024-11-26	0.035	0.044	0.035	0.040	0.040	11,795,663
2024-11-25	0.035	0.040	0.031	0.035	0.035	12,376,860
2024-11-22	0.035	0.039	0.035	0.035	0.035	1,159,640
2024-11-21	0.038	0.041	0.035	0.035	0.035	6,012,790
2024-11-20	0.050	0.055	0.035	0.038	0.038	19,251,521
2024-11-19	0.050	0.055	0.045	0.050	0.050	13,441,540
2024-11-18	0.050	0.053	0.047	0.050	0.050	2,656,447
2024-11-15	0.050	0.055	0.045	0.050	0.050	37,187,303
2024-11-14	0.038	0.060	0.035	0.050	0.050	202,098,814
2024-11-13	0.030	0.038	0.025	0.038	0.038	104,610,516
2024-11-12	0.028	0.028	0.028	0.028	0.028	0
2024-11-11	0.028	0.029	0.026	0.028	0.028	5,622,136
2024-11-08	0.028	0.030	0.026	0.028	0.028	6,314,274
2024-11-07	0.028	0.030	0.025	0.028	0.028	1,663,332
2024-11-06	0.028	0.030	0.025	0.028	0.028	3,133,263
2024-11-05	0.028	0.029	0.026	0.028	0.028	586,191
2024-11-04	0.028	0.028	0.025	0.028	0.028	2,000,000
2024-11-01	0.028	0.029	0.025	0.028	0.028	3,037,965
2024-10-31	0.028	0.030	0.028	0.028	0.028	482,100
2024-10-30	0.028	0.029	0.026	0.028	0.028	6,681,537
2024-10-29	0.028	0.030	0.025	0.028	0.028	1,645,921
2024-10-28	0.028	0.030	0.025	0.028	0.028	13,605,639
2024-10-25	0.028	0.028	0.025	0.028	0.028	10,333,333
2024-10-24	0.028	0.030	0.025	0.028	0.028	2,852,303
2024-10-23	0.028	0.030	0.026	0.028	0.028	13,978,248
2024-10-22	0.028	0.030	0.028	0.030	0.030	3,261,666
2024-10-21	0.028	0.030	0.025	0.028	0.028	44,654,040
2024-10-18	0.028	0.028	0.028	0.028	0.028	0
2024-10-17	0.028	0.028	0.028	0.028	0.028	0
2024-10-16	0.028	0.028	0.025	0.028	0.028	4,135,293
2024-10-15	0.028	0.028	0.025	0.028	0.028	9,093,829
2024-10-14	0.028	0.028	0.024	0.028	0.028	34,192,951
2024-10-11	0.028	0.028	0.024	0.028	0.028	27,617,273
2024-10-10	0.028	0.028	0.025	0.028	0.028	925,529
2024-10-09	0.028	0.028	0.025	0.028	0.028	804,672
2024-10-08	0.028	0.030	0.025	0.028	0.028	5,744,995
2024-10-07	0.028	0.028	0.025	0.028	0.028	28,105,672
2024-10-04	0.028	0.028	0.025	0.028	0.028	3,018,627
2024-10-03	0.028	0.030	0.025	0.028	0.028	222,238
2024-10-02	0.028	0.028	0.027	0.028	0.028	2,876,100
2024-10-01	0.028	0.030	0.025	0.028	0.028	2,312,650
2024-09-30	0.028	0.028	0.025	0.028	0.028	4,000,000
2024-09-27	0.028	0.030	0.025	0.028	0.028	74,165
2024-09-26	0.028	0.030	0.025	0.028	0.028	1,644,238
2024-09-25	0.028	0.028	0.025	0.028	0.028	14,207,410
2024-09-24	0.028	0.028	0.025	0.028	0.028	7,268,384
2024-09-23	0.028	0.029	0.026	0.028	0.028	3,552,631
2024-09-20	0.028	0.030	0.025	0.028	0.028	1,319,690
2024-09-19	0.028	0.030	0.025	0.028	0.028	37,081,961
2024-09-18	0.029	0.033	0.025	0.028	0.028	142,098,014
2024-07-01	0.028	0.028	0.028	0.028	0.028	0
2024-06-28	0.028	0.030	0.025	0.028	0.028	11,778,229
2024-06-27	0.028	0.030	0.025	0.028	0.028	20,584,773
2024-06-26	0.030	0.030	0.026	0.028	0.028	53,866,318
2024-06-25	0.033	0.035	0.028	0.035	0.035	14,612,010
2024-06-24	0.033	0.034	0.030	0.033	0.033	1,580,438
2024-06-21	0.033	0.035	0.028	0.033	0.033	72,544,290
2024-06-20	0.035	0.035	0.030	0.034	0.034	26,475,826

← NewerPage 9 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.