Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

TomCo Energy Plc (TOM.L)

Compare
0.0375
0.0000
(0.00%)
At close: April 17 at 4:22:03 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.03800.04000.03500.03800.03803,230,753
Apr 16, 20250.03800.03600.03600.03800.0380867,269
Apr 15, 20250.03800.03800.03500.03800.03801,601,471
Apr 14, 20250.03800.03800.03500.03800.03801,847,693
Apr 11, 20250.03800.03800.03800.03800.0380-
Apr 10, 20250.03800.04000.03500.03800.03804,215,819
Apr 9, 20250.03800.03800.03100.03800.03806,962,786
Apr 8, 20250.03800.03900.03500.03800.03807,264,680
Apr 7, 20250.03800.03900.03600.03800.03807,256,227
Apr 4, 20250.03800.04000.03500.03800.03801,109,658
Apr 3, 20250.03800.04000.03500.03800.0380813,364
Apr 2, 20250.03800.04000.03900.03800.03801,670,860
Apr 1, 20250.03800.04000.03600.03800.03808,773,890
Mar 31, 20250.03800.04000.03600.04000.04001,665,799
Mar 28, 20250.03800.04000.03500.03800.03802,126,982
Mar 27, 20250.03800.04000.03500.04000.04002,918,528
Mar 26, 20250.03800.04000.03500.03900.03907,252,510
Mar 25, 20250.03800.04000.03500.04000.04006,031,137
Mar 24, 20250.03800.03900.03900.03800.03803,406,021
Mar 21, 20250.03800.04000.03500.03800.03802,968,155
Mar 20, 20250.03800.04000.03500.03800.038010,956,329
Mar 19, 20250.03800.04000.03800.03800.03808,559,475
Mar 18, 20250.04000.04200.03500.03800.03807,937,599
Mar 17, 20250.04000.04400.04300.04300.04302,572,860
Mar 14, 20250.04000.04400.03800.04000.04001,097,240
Mar 13, 20250.04300.04600.03800.04000.04004,546,166
Mar 12, 20250.04300.04500.04000.04300.043022,882,741
Mar 11, 20250.04500.04500.04000.04300.04302,614,557
Mar 10, 20250.04800.04800.04600.04800.04803,781,750
Mar 7, 20250.04500.05000.04000.04900.04904,150,581
Mar 6, 20250.04500.05000.04000.04500.04501,052,471
Mar 5, 20250.04500.05000.04000.04500.04507,535,597
Mar 4, 20250.05300.05500.04000.04500.0450154,375,474
Mar 3, 20250.05300.05500.05100.05300.05302,212,835
Feb 28, 20250.05300.05500.05000.05300.053022,060,222
Feb 27, 20250.05500.06000.05000.05300.053016,325,515
Feb 26, 20250.06500.06500.05600.05800.058026,912,410
Feb 25, 20250.06500.07000.06000.06500.06506,114,735
Feb 24, 20250.05800.07000.05500.06500.065047,762,825
Feb 21, 20250.05800.05600.05500.05800.05805,398,609
Feb 20, 20250.05800.06000.05500.05800.05801,025,160
Feb 19, 20250.06000.06500.05500.05800.05802,445,523
Feb 18, 20250.06000.06500.05500.06000.0600271,105
Feb 17, 20250.06000.06500.05500.06000.060011,935,122
Feb 14, 20250.06000.06100.06100.06000.0600149,102
Feb 13, 20250.06000.06100.05500.06000.06002,148,705
Feb 12, 20250.06000.06200.05600.06000.06004,292,910
Feb 11, 20250.06000.06200.05500.06000.0600879,040
Feb 10, 20250.06000.06400.05600.06000.06001,426,378
Feb 7, 20250.05800.06600.05000.06600.06603,110,192
Feb 6, 20250.05800.06500.05000.06400.06405,382,334
Feb 5, 20250.05800.06500.05000.05800.05808,488,065
Feb 4, 20250.05500.06500.05000.05800.05803,794,335
Feb 3, 20250.05800.06000.05000.05500.05509,475,118
Jan 31, 20250.05800.06500.05000.05800.05803,665,773
Jan 30, 20250.06500.07000.05800.05800.05808,980,440
Jan 29, 20250.07000.07000.06000.06500.065011,109,631
Jan 28, 20250.06500.06800.06600.06500.06504,041,094
Jan 27, 20250.07000.07000.06000.06500.06509,431,878
Jan 24, 20250.07500.08000.06700.07000.070017,983,561
Jan 23, 20250.07500.07700.06900.07500.0750911,067
Jan 22, 20250.07500.08000.07000.07500.07503,422,124
Jan 21, 20250.07500.08000.07000.07500.07503,152,887
Jan 20, 20250.07500.07700.07300.07700.07704,922,393
Jan 17, 20250.07500.08000.07000.07500.07504,613,237
Jan 16, 20250.07500.08000.07000.07800.07808,175,927
Jan 15, 20250.06800.08000.07000.07100.071023,021,975
Jan 14, 20250.08000.08000.06800.06800.068028,674,645
Jan 13, 20250.08300.08500.07500.08000.080013,879,445
Jan 10, 20250.08500.09000.07800.08300.083024,428,194
Jan 9, 20250.08500.09000.08000.08500.08502,739,996
Jan 8, 20250.08000.09000.08000.08500.085010,024,495
Jan 7, 20250.07800.08500.07500.08000.080028,742,308
Jan 6, 20250.07800.08000.07500.07800.078012,768,704
Jan 3, 20250.07800.08000.07400.07800.0780125,715,260
Jan 2, 20250.06500.08000.06000.06900.069033,345,671
Dec 31, 20240.06500.06300.06300.06500.06501,000,000
Dec 30, 20240.06500.07000.06000.06500.06502,779,028
Dec 27, 20240.06500.06900.06100.06500.06505,989,322
Dec 24, 20240.06500.07000.06000.06500.06502,744,932
Dec 23, 20240.06500.06900.06000.06500.06505,782,384
Dec 20, 20240.06500.07000.06000.06500.06503,278,273
Dec 19, 20240.06500.06900.06000.06500.06503,009,905
Dec 18, 20240.06800.07000.06000.06500.065039,780,248
Dec 17, 20240.07000.07500.06500.06800.068012,714,954
Dec 16, 20240.07000.07400.06600.07000.07008,024,322
Dec 13, 20240.07000.07900.06500.07000.07009,340,588
Dec 12, 20240.07000.07500.06500.07000.07006,415,996
Dec 11, 20240.07500.07900.06600.07000.070038,220,987
Dec 10, 20240.07500.08000.07000.07500.075015,801,445
Dec 9, 20240.07300.08000.07000.07500.07509,649,300
Dec 6, 20240.05800.08000.05000.07300.0730119,118,469
Dec 5, 20240.05800.06500.05000.05800.058018,530,043
Dec 4, 20240.06000.06500.05000.05800.058027,405,286
Dec 3, 20240.06800.07000.05700.06000.060041,686,096
Dec 2, 20240.07000.08500.06500.06900.0690104,455,347
Nov 29, 20240.04800.09000.04500.07000.0700303,799,876
Nov 28, 20240.04000.05500.03500.04500.045035,509,222
Nov 27, 20240.04000.04300.03800.04000.040019,724,426
Nov 26, 20240.03500.04400.03500.04000.040011,795,663
Nov 25, 20240.03500.04000.03100.03500.035012,376,860
Nov 22, 20240.03500.03900.03600.03500.03501,159,640
Nov 21, 20240.03800.04100.03600.03500.03506,012,790
Nov 20, 20240.05000.05500.03500.03800.038019,251,521
Nov 19, 20240.05000.05500.04500.05000.050013,441,540
Nov 18, 20240.05000.05300.04700.05000.05002,656,447
Nov 15, 20240.05000.05500.04500.05000.050037,187,303
Nov 14, 20240.03800.06000.03500.05000.0500202,098,814
Nov 13, 20240.03000.03500.02500.03800.0380104,610,516
Nov 12, 20240.02800.02800.02800.02800.0280-
Nov 11, 20240.02800.02900.02600.02800.02805,622,136
Nov 8, 20240.02800.03000.02600.02800.02806,314,274
Nov 7, 20240.02800.03000.02500.02800.02801,663,332
Nov 6, 20240.02800.03000.02500.02800.02803,133,263
Nov 5, 20240.02800.02900.02600.02800.0280586,191
Nov 4, 20240.02800.02500.02500.02800.02802,000,000
Nov 1, 20240.02800.02900.02500.02800.02803,037,965
Oct 31, 20240.02800.03000.02900.02800.0280482,100
Oct 30, 20240.02800.02900.02600.02800.02806,681,537
Oct 29, 20240.02800.03000.02500.02800.02801,645,921
Oct 28, 20240.02800.03000.02500.02800.028013,605,639
Oct 25, 20240.02800.02600.02500.02800.028010,333,333
Oct 24, 20240.02800.03000.02500.02800.02802,852,303
Oct 23, 20240.02800.03000.02600.02800.028013,978,248
Oct 22, 20240.02800.03000.02800.03000.03003,261,666
Oct 21, 20240.02800.03000.02500.02800.028044,654,040
Oct 18, 20240.02800.02800.02800.02800.0280-
Oct 17, 20240.02800.02800.02800.02800.0280-
Oct 16, 20240.02800.02700.02500.02800.02804,135,293
Oct 15, 20240.02800.02700.02500.02800.02809,093,829
Oct 14, 20240.02800.02700.02400.02800.028034,192,951
Oct 11, 20240.02800.02800.02400.02800.028027,617,273
Oct 10, 20240.03000.02800.02500.02800.0280925,529
Oct 9, 20240.02800.02800.02500.02800.0280804,672
Oct 8, 20240.02800.03000.02500.02800.02805,744,995
Oct 7, 20240.02800.02800.02500.02800.028028,105,672
Oct 4, 20240.02800.02600.02500.02800.02803,018,627
Oct 3, 20240.02800.03000.02500.02800.0280222,238
Oct 2, 20240.02800.02700.02700.02800.02802,876,100
Oct 1, 20240.02800.03000.02500.02800.02802,312,650
Sep 30, 20240.02800.02500.02500.02800.02804,000,000
Sep 27, 20240.02800.03000.02500.02800.028074,165
Sep 26, 20240.02800.03000.02500.02800.02801,644,238
Sep 25, 20240.02800.02700.02500.02800.028014,207,410
Sep 24, 20240.02800.02800.02500.02800.02807,268,384
Sep 23, 20240.02800.02900.02600.02800.02803,552,631
Sep 20, 20240.02800.03000.02500.02800.02801,319,690
Sep 19, 20240.02800.03000.02500.02800.028037,081,961
Sep 18, 20240.02900.03300.02500.02800.0280142,098,014
Sep 17, 20240.02800.02800.02800.02800.0280-
Sep 16, 20240.02800.02800.02800.02800.0280-
Sep 13, 20240.02800.02800.02800.02800.0280-
Sep 12, 20240.02800.02800.02800.02800.0280-
Sep 11, 20240.02800.02800.02800.02800.0280-
Sep 10, 20240.02800.02800.02800.02800.0280-
Sep 9, 20240.02800.02800.02800.02800.0280-
Sep 6, 20240.02800.02800.02800.02800.0280-
Sep 5, 20240.02800.02800.02800.02800.0280-
Sep 4, 20240.02800.02800.02800.02800.0280-
Sep 3, 20240.02800.02800.02800.02800.0280-
Sep 2, 20240.02800.02800.02800.02800.0280-
Aug 30, 20240.02800.02800.02800.02800.0280-
Aug 29, 20240.02800.02800.02800.02800.0280-
Aug 28, 20240.02800.02800.02800.02800.0280-
Aug 27, 20240.02800.02800.02800.02800.0280-
Aug 23, 20240.02800.02800.02800.02800.0280-
Aug 22, 20240.02800.02800.02800.02800.0280-
Aug 21, 20240.02800.02800.02800.02800.0280-
Aug 20, 20240.02800.02800.02800.02800.0280-
Aug 19, 20240.02800.02800.02800.02800.0280-
Aug 16, 20240.02800.02800.02800.02800.0280-
Aug 15, 20240.02800.02800.02800.02800.0280-
Aug 14, 20240.02800.02800.02800.02800.0280-
Aug 13, 20240.02800.02800.02800.02800.0280-
Aug 12, 20240.02800.02800.02800.02800.0280-
Aug 9, 20240.02800.02800.02800.02800.0280-
Aug 8, 20240.02800.02800.02800.02800.0280-
Aug 7, 20240.02800.02800.02800.02800.0280-
Aug 6, 20240.02800.02800.02800.02800.0280-
Aug 5, 20240.02800.02800.02800.02800.0280-
Aug 2, 20240.02800.02800.02800.02800.0280-
Aug 1, 20240.02800.02800.02800.02800.0280-
Jul 31, 20240.02800.02800.02800.02800.0280-
Jul 30, 20240.02800.02800.02800.02800.0280-
Jul 29, 20240.02800.02800.02800.02800.0280-
Jul 26, 20240.02800.02800.02800.02800.0280-
Jul 25, 20240.02800.02800.02800.02800.0280-
Jul 24, 20240.02800.02800.02800.02800.0280-
Jul 23, 20240.02800.02800.02800.02800.0280-
Jul 22, 20240.02800.02800.02800.02800.0280-
Jul 19, 20240.02800.02800.02800.02800.0280-
Jul 18, 20240.02800.02800.02800.02800.0280-
Jul 17, 20240.02800.02800.02800.02800.0280-
Jul 16, 20240.02800.02800.02800.02800.0280-
Jul 15, 20240.02800.02800.02800.02800.0280-
Jul 12, 20240.02800.02800.02800.02800.0280-
Jul 11, 20240.02800.02800.02800.02800.0280-
Jul 10, 20240.02800.02800.02800.02800.0280-
Jul 9, 20240.02800.02800.02800.02800.0280-
Jul 8, 20240.02800.02800.02800.02800.0280-
Jul 5, 20240.02800.02800.02800.02800.0280-
Jul 4, 20240.02800.02800.02800.02800.0280-
Jul 3, 20240.02800.02800.02800.02800.0280-
Jul 2, 20240.02800.02800.02800.02800.0280-
Jul 1, 20240.02800.02800.02800.02800.0280-
Jun 28, 20240.02800.03000.02500.02800.028011,778,229
Jun 27, 20240.02800.03000.02500.02800.028020,584,773
Jun 26, 20240.03000.03000.02600.02800.028053,866,318
Jun 25, 20240.03300.03500.02800.03500.035014,612,016
Jun 24, 20240.03300.03400.03000.03300.03301,580,438
Jun 21, 20240.03300.03500.02800.03300.033072,544,290
Jun 20, 20240.03500.03500.03000.03400.034026,475,826
Jun 19, 20240.03500.03500.03000.03500.035024,624,612
Jun 18, 20240.03500.03700.03000.03500.035032,812,225
Jun 17, 20240.03500.03700.03300.03500.03507,105,097
Jun 14, 20240.03500.03600.03600.03500.03505,498,412
Jun 13, 20240.03500.03600.03600.03500.03501,385,507
Jun 12, 20240.03500.04000.03200.03500.035031,168,224
Jun 11, 20240.03500.03700.03200.03500.03501,899,737
Jun 10, 20240.03500.03700.03200.03500.03508,155,134
Jun 7, 20240.03500.03500.03500.03500.0350-
Jun 6, 20240.03500.03700.03200.03500.03501,496,193
Jun 5, 20240.03500.03500.03500.03500.0350-
Jun 4, 20240.03500.03700.03600.03500.03502,863,489
Jun 3, 20240.03500.04000.03600.04000.04002,397,560
May 31, 20240.03500.03600.03100.03500.03501,906,034
May 30, 20240.03500.03600.03100.03500.03505,796,355
May 29, 20240.03500.03800.03600.03500.03502,984,312
May 28, 20240.03800.04000.03000.03500.035018,319,414
May 24, 20240.03800.03900.03500.03800.03802,385,170
May 23, 20240.03800.04000.03500.03800.03803,056,221
May 22, 20240.03800.03900.03500.03800.03805,402,150
May 21, 20240.03900.04000.03500.03800.038018,668,097
May 20, 20240.03900.04000.03700.03900.03903,420,800
May 17, 20240.03900.04000.03700.03900.03903,318,979
May 16, 20240.03900.04000.03700.03900.0390388,399
May 15, 20240.03900.03900.03700.03900.039052,626,408
May 14, 20240.03900.03900.03900.03900.0390-
May 13, 20240.03900.04000.03700.03900.03901,296,173
May 10, 20240.03900.03700.03700.03900.03901,660,620
May 9, 20240.03900.04000.03700.03900.03902,865,707
May 8, 20240.03900.03900.03900.03900.0390-
May 7, 20240.03900.04000.03700.03900.03901,230,787
May 3, 20240.03900.03700.03700.03900.039048,645
May 2, 20240.03900.04000.03700.03900.0390190,318
May 1, 20240.03900.04000.03700.03900.03907,576,644
Apr 30, 20240.03900.04000.03700.03900.0390248,831
Apr 29, 20240.03900.04000.03700.03900.0390164,275
Apr 26, 20240.03900.04000.03700.03900.03901,900,063
Apr 25, 20240.03900.04000.03700.03900.03908,604,059
Apr 24, 20240.03900.03800.03600.03900.039018,761,997
Apr 23, 20240.03900.04000.04000.03900.03902,251,657
Apr 22, 20240.03900.04000.03700.03900.039014,633,676
Apr 19, 20240.03800.04000.03500.03900.03907,854,387
Apr 18, 20240.03800.03900.03500.03800.038021,729,466
Apr 17, 20240.03800.04000.03300.03800.038014,218,910