Tomco Energy Plc (TOM.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -11.7647058824 | 0.0425 | 0.048 | 0.035 | 184453 | 0.03749876 | DE |
| 4 | -0.0225 | -37.5 | 0.06 | 0.0688 | 0.035 | 366277 | 0.05286091 | DE |
| 12 | -0.03 | -44.4444444444 | 0.0675 | 0.0875 | 0.035 | 630276 | 0.07003104 | DE |
| 26 | 0.0075 | 25 | 0.03 | 0.0875 | 0.025 | 1290235 | 0.06301611 | DE |
| 52 | -0.0033 | -8.08823529412 | 0.0408 | 0.0875 | 0.025 | 997566 | 0.05431748 | DE |
| 156 | -0.5625 | -93.75 | 0.6 | 0.6125 | 0.025 | 801473 | 0.19487036 | DE |
| 260 | -0.3375 | -90 | 0.375 | 0.885 | 0.025 | 1649027 | 0.43016712 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741969560 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.035 | 0 |
| 1741883340 | 0.0375 | 0.0025 | 7.14 | 0.035 | 0.0375 | 0.035 | 0 |
| 1741793760 | 0.035 | -0.005 | -12.50 | 0.04 | 0.0445 | 0.035 | 605168 |
| 1741704540 | 0.04 | -0.0025 | -5.88 | 0.04 | 0.0445 | 0.04 | 29483 |
| 1741624140 | 0.0425 | 0 | 0.00 | 0.0425 | 0.048 | 0.04 | 287604 |
| 1741364940 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0475 | 0.04 | 10 |
| 1741278540 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.04 | 801028 |
| 1741189020 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.04 | 0 |
| 1741083780 | 0.0425 | -0.01 | -19.05 | 0.0525 | 0.06 | 0.04 | 1200000 |
| 1741016520 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0545 | 0.045 | 172477 |
| 1740760080 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.045 | 109387 |
| 1740673980 | 0.0525 | -0.01 | -16.00 | 0.06 | 0.06 | 0.045 | 22118 |
| 1740584040 | 0.0625 | 0 | 0.00 | 0.0625 | 0.065 | 0.0595 | 66151 |
| 1740498240 | 0.0625 | 0 | 0.00 | 0.0625 | 0.0655 | 0.0625 | 2416548 |
| 1740414420 | 0.0625 | 0.0075 | 13.64 | 0.055 | 0.0688 | 0.05 | 1016448 |
| 1740152280 | 0.055 | 0 | 0.00 | 0.055 | 0.0552 | 0.05 | 599116 |
| 1740068940 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.05 | 0 |
| 1739982540 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739895960 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739806500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739547420 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739460900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.0552 | 267486 |
| 1739378040 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739291220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739202480 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738937700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738855980 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738772880 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738686480 | 0.06 | 0 | 0.00 | 0.06 | 0.0635 | 0.06 | 374881 |
| 1738596900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738337520 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738254840 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 0 |
| 1738165140 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.06 | 236380 |
| 1738078980 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.0697 | 560265 |
| 1737975300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.0685 | 875911 |
| 1737735960 | 0.07 | -0.0075 | -9.68 | 0.0725 | 0.075 | 0.07 | 0 |
| 1737649680 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.075 | 0 |
| 1737563340 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1737476940 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.075 | 11764 |
| 1737390480 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0726 | 1725401 |
| 1737131340 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.075 | 0 |
| 1737044940 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.075 | 0 |
| 1736955300 | 0.0775 | 0.005 | 6.90 | 0.0725 | 0.0775 | 0.0725 | 142201 |
| 1736869080 | 0.0725 | -0.01 | -12.12 | 0.0825 | 0.085 | 0.065 | 9658451 |
| 1736782500 | 0.0825 | 0 | 0.00 | 0.0825 | 0.085 | 0.0825 | 0 |
| 1736524020 | 0.0825 | -0.0025 | -2.94 | 0.085 | 0.0875 | 0.0825 | 0 |
| 1736439600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.0811 | 1600 |
| 1736353620 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 204705 |
| 1736264400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736180880 | 0.085 | 0.0075 | 9.68 | 0.0775 | 0.085 | 0.0775 | 483029 |
| 1735918500 | 0.0775 | 0.0025 | 3.33 | 0.075 | 0.085 | 0.075 | 11579126 |
| 1735832160 | 0.075 | 0.0075 | 11.11 | 0.0675 | 0.08 | 0.065 | 34740 |
| 1735662660 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1735576260 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0698 | 0.065 | 129663 |
| 1735313700 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.065 | 0 |
| 1735057680 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1734971280 | 0.0675 | 0 | 0.00 | 0.0675 | 0.07 | 0.065 | 423788 |
| 1734712200 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.065 | 0 |
| 1734622440 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.065 | 0 |
| 1734536340 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.065 | 0 |
| 1734449880 | 0.0675 | -0.0075 | -10.00 | 0.075 | 0.075 | 0.065 | 697560 |
| 1734366420 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.0653 | 40000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
