Tower Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.270	0.280	0.250	0.260	0.260	8,928,798
2022-01-21	0.270	0.273	0.260	0.270	0.270	12,930,437
2022-01-20	0.267	0.280	0.267	0.270	0.270	12,147,820
2022-01-19	0.270	0.275	0.255	0.265	0.265	18,319,938
2022-01-18	0.270	0.280	0.262	0.270	0.270	28,204,607
2022-01-17	0.280	0.290	0.260	0.270	0.270	12,775,894
2022-01-14	0.275	0.299	0.250	0.280	0.280	379,584,021
2022-01-13	0.360	0.376	0.343	0.365	0.365	3,917,717
2022-01-12	0.355	0.376	0.341	0.360	0.360	14,234,735
2022-01-11	0.342	0.394	0.342	0.355	0.355	22,983,814
2022-01-10	0.353	0.353	0.328	0.340	0.340	13,320,832
2022-01-07	0.360	0.367	0.351	0.360	0.360	4,149,734
2022-01-06	0.350	0.370	0.344	0.360	0.360	5,765,620
2022-01-05	0.360	0.363	0.343	0.350	0.350	6,284,706
2022-01-04	0.320	0.425	0.315	0.360	0.360	41,951,225
2021-12-31	0.330	0.330	0.312	0.320	0.320	10,823,067
2021-12-30	0.339	0.339	0.330	0.335	0.335	4,391,446
2021-12-29	0.360	0.363	0.330	0.340	0.340	6,033,787
2021-12-24	0.365	0.368	0.350	0.360	0.360	652,715
2021-12-23	0.380	0.389	0.351	0.365	0.365	12,415,178
2021-12-22	0.350	0.391	0.345	0.380	0.380	15,649,687
2021-12-21	0.350	0.400	0.340	0.350	0.350	7,961,967
2021-12-20	0.345	0.364	0.340	0.350	0.350	11,459,685
2021-12-17	0.316	0.345	0.316	0.345	0.345	28,647,327
2021-12-16	0.341	0.341	0.312	0.315	0.315	10,818,784
2021-12-15	0.330	0.354	0.301	0.345	0.345	37,951,176
2021-12-14	0.344	0.344	0.320	0.330	0.330	5,312,627
2021-12-13	0.350	0.355	0.330	0.345	0.345	16,437,942
2021-12-10	0.370	0.383	0.333	0.350	0.350	13,272,269
2021-12-09	0.380	0.380	0.360	0.370	0.370	4,683,973
2021-12-08	0.380	0.386	0.370	0.380	0.380	9,177,350
2021-12-07	0.380	0.382	0.371	0.380	0.380	5,024,741
2021-12-06	0.385	0.389	0.371	0.380	0.380	6,840,644
2021-12-03	0.385	0.385	0.385	0.385	0.385	13,717,983
2021-12-02	0.375	0.390	0.366	0.375	0.375	7,110,894
2021-12-01	0.395	0.395	0.370	0.380	0.380	14,599,110
2021-11-30	0.395	0.405	0.383	0.390	0.390	18,777,116
2021-11-29	0.400	0.410	0.390	0.395	0.395	20,197,460
2021-11-26	0.450	0.450	0.389	0.405	0.405	23,476,045
2021-11-25	0.450	0.465	0.443	0.455	0.455	8,469,608
2021-11-24	0.435	0.460	0.423	0.450	0.450	15,008,477
2021-11-23	0.400	0.450	0.395	0.435	0.435	24,233,749
2021-11-22	0.435	0.439	0.378	0.400	0.400	63,872,441
2021-11-19	0.470	0.470	0.420	0.440	0.440	20,982,555
2021-11-18	0.500	0.504	0.457	0.485	0.485	34,152,749
2021-11-17	0.470	0.530	0.463	0.500	0.500	49,020,324
2021-11-16	0.415	0.480	0.410	0.470	0.470	38,921,029
2021-11-15	0.435	0.450	0.402	0.415	0.415	66,353,152
2021-11-12	0.485	0.490	0.420	0.435	0.435	41,181,516
2021-11-11	0.405	0.514	0.400	0.485	0.485	83,543,883
2021-11-10	0.410	0.414	0.400	0.405	0.405	6,468,462
2021-11-09	0.430	0.440	0.400	0.410	0.410	36,821,120
2021-11-08	0.443	0.443	0.412	0.430	0.430	18,299,595
2021-11-05	0.465	0.479	0.435	0.450	0.450	27,238,490
2021-11-04	0.514	0.514	0.445	0.465	0.465	60,141,183
2021-11-03	0.540	0.548	0.460	0.520	0.520	66,601,518
2021-11-02	0.520	0.620	0.517	0.540	0.540	166,307,235
2021-11-01	0.430	0.547	0.417	0.520	0.520	177,268,296
2021-10-29	0.435	0.444	0.412	0.430	0.430	13,106,932
2021-10-28	0.455	0.469	0.416	0.435	0.435	20,159,361

← NewerPage 21 of 22 · 1,270 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.