TomTom

TOM2
🏛️ uk →
5.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.44 6.50 6.44 6.44 0.0M
2023-12-28 6.52 6.52 6.41 6.51 0.0M
2023-12-27 6.48 6.56 6.45 6.45 0.0M
2023-12-22 6.37 6.45 6.37 6.40 0.4M
2023-12-21 6.34 6.42 6.29 6.38 0.1M
2023-12-20 6.39 6.45 6.30 6.42 0.1M
2023-12-19 6.31 6.67 6.31 6.41 0.1M
2023-12-18 6.25 6.27 6.17 6.17 0.1M
2023-12-15 6.36 6.37 6.17 6.22 0.8M
2023-12-14 6.29 6.35 6.25 6.32 0.0M
2023-12-13 6.21 6.21 6.09 6.16 0.0M
2023-12-12 6.21 6.25 6.13 6.22 0.1M
2023-12-11 6.39 6.44 6.20 6.30 0.1M
2023-12-08 6.28 6.42 6.28 6.38 0.0M
2023-12-07 6.07 6.26 6.04 6.14 0.0M
2023-12-06 6.12 6.24 6.11 6.13 0.0M
2023-12-05 6.07 6.10 6.00 6.06 0.0M
2023-12-04 6.21 6.21 6.07 6.09 0.1M
2023-12-01 6.17 6.19 6.12 6.14 0.0M
2023-11-30 6.27 6.27 6.06 6.12 0.1M
2023-11-29 6.08 6.28 6.01 6.23 0.0M
2023-11-28 6.08 6.08 6.00 6.06 0.0M
2023-11-27 6.12 6.16 6.10 6.13 0.0M
2023-11-24 6.09 6.13 6.08 6.10 0.0M
2023-11-23 6.24 6.24 6.09 6.21 0.1M
2023-11-22 6.30 6.30 6.18 6.21 0.1M
2023-11-21 6.55 6.55 6.21 6.33 0.1M
2023-11-20 6.52 6.57 6.41 6.41 0.1M
2023-11-17 6.23 6.30 6.22 6.22 0.1M
2023-11-16 6.25 6.26 6.19 6.22 0.1M
2023-11-15 6.29 6.39 6.21 6.26 0.0M
2023-11-14 6.11 6.29 6.07 6.19 0.1M
2023-11-13 6.04 6.07 6.00 6.07 0.1M
2023-11-10 6.09 6.09 5.91 5.95 0.0M
2023-11-09 6.05 6.12 6.04 6.04 0.1M
2023-11-08 6.00 6.04 5.92 5.97 0.1M
2023-11-07 5.96 6.00 5.91 5.98 0.1M
2023-11-06 5.92 5.99 5.88 5.93 0.1M
2023-11-03 5.84 5.93 5.79 5.91 0.1M
2023-11-02 5.70 5.92 5.70 5.89 0.2M
2023-11-01 5.63 5.67 5.51 5.58 0.1M
2023-10-31 5.42 5.68 5.42 5.64 0.1M
2023-10-30 5.57 5.72 5.50 5.50 0.0M
2023-10-27 5.18 5.32 5.14 5.29 0.1M
2023-10-26 5.15 5.24 5.15 5.23 0.2M
2023-10-25 5.52 5.52 5.21 5.29 0.0M
2023-10-24 5.54 5.54 5.40 5.45 0.1M
2023-10-23 5.39 5.39 5.22 5.32 0.1M
2023-10-20 5.23 5.39 5.18 5.39 0.0M
2023-10-19 5.50 5.58 5.29 5.58 0.1M
2023-10-18 5.60 5.68 5.49 5.58 0.1M
2023-10-17 5.97 5.97 5.54 5.61 0.1M
2023-10-16 6.01 6.15 5.90 5.99 0.2M
2023-10-13 6.92 6.92 6.29 6.33 0.2M
2023-10-12 6.92 6.95 6.83 6.91 0.0M
2023-10-11 6.78 6.86 6.76 6.85 0.0M
2023-10-10 6.65 6.78 6.65 6.77 0.0M
2023-10-09 6.60 6.63 6.58 6.62 0.0M
2023-10-06 6.63 6.66 6.54 6.61 0.0M
2023-10-05 6.63 6.66 6.56 6.59 0.0M
2023-10-04 6.48 6.55 6.46 6.46 0.0M
2023-10-03 6.78 6.78 6.50 6.56 0.0M
2023-10-02 6.72 6.78 6.71 6.78 0.0M
2023-09-29 6.66 6.84 6.66 6.79 0.0M
2023-09-28 6.66 6.66 6.52 6.61 0.0M
2023-09-27 6.62 6.65 6.58 6.59 0.0M
2023-09-26 6.72 6.72 6.62 6.70 0.1M
2023-09-25 6.71 6.79 6.63 6.64 0.0M
2023-09-22 6.79 6.83 6.68 6.81 0.0M
2023-09-21 6.87 6.88 6.80 6.86 0.4M
2023-09-20 6.89 6.96 6.89 6.92 0.0M
2023-09-19 6.71 6.82 6.71 6.74 0.0M
2023-09-18 6.88 6.88 6.75 6.82 0.0M
2023-09-15 6.86 6.91 6.82 6.91 0.0M
2023-09-14 6.80 6.85 6.77 6.78 0.0M
2023-09-13 7.04 7.04 6.74 6.80 0.0M
2023-09-12 6.96 6.99 6.90 6.95 0.0M
2023-09-11 7.17 7.17 6.95 7.02 0.0M
2023-09-08 6.96 6.97 6.87 6.94 0.1M
2023-09-07 7.02 7.02 6.91 7.01 0.0M
2023-09-06 7.10 7.12 7.04 7.11 0.0M
2023-09-05 7.15 7.15 7.11 7.14 0.0M
2023-09-04 7.30 7.30 7.12 7.24 0.4M
2023-09-01 7.39 7.39 7.19 7.19 0.0M
2023-08-31 7.29 7.38 7.29 7.38 0.0M
2023-08-30 7.28 7.29 7.24 7.26 0.0M
2023-08-29 7.20 7.26 7.16 7.16 0.0M
2023-08-25 7.06 7.06 7.00 7.06 0.0M
2023-08-24 7.33 7.33 7.04 7.16 0.0M
2023-08-23 7.26 7.26 7.15 7.22 0.0M
2023-08-22 7.20 7.28 7.18 7.18 0.0M
2023-08-21 7.13 7.17 7.09 7.15 0.0M
2023-08-18 7.12 7.14 7.07 7.09 0.0M
2023-08-17 7.38 7.38 7.19 7.26 0.0M
2023-08-16 7.43 7.49 7.39 7.39 0.0M
2023-08-15 7.38 7.49 7.35 7.35 0.0M
2023-08-14 7.34 7.38 7.27 7.27 0.0M
2023-08-11 7.47 7.47 7.30 7.39 0.0M
2023-08-10 7.45 7.49 7.42 7.43 0.0M
2023-08-09 7.59 7.59 7.43 7.56 0.0M
2023-08-08 7.66 7.66 7.46 7.51 0.0M
2023-08-07 7.76 7.77 7.67 7.75 0.0M
2023-08-04 7.77 7.78 7.72 7.78 0.0M
2023-08-03 7.82 7.82 7.61 7.69 0.0M
2023-08-02 7.89 7.89 7.71 7.71 0.0M
2023-08-01 7.96 7.98 7.88 7.98 0.0M
2023-07-31 7.95 8.00 7.80 7.90 0.1M
2023-07-28 7.96 8.05 7.89 8.01 0.0M
2023-07-27 7.79 7.99 7.79 7.97 0.0M
2023-07-26 7.76 7.81 7.70 7.80 0.0M
2023-07-25 7.79 7.84 7.75 7.78 0.0M
2023-07-24 7.58 7.82 7.58 7.68 0.1M
2023-07-21 7.63 7.79 7.60 7.67 0.0M
2023-07-20 7.35 7.63 7.35 7.58 0.1M
2023-07-19 7.49 7.53 7.42 7.43 0.1M
2023-07-18 7.84 7.84 7.37 7.38 0.1M
2023-07-17 7.72 8.14 7.60 7.89 0.2M
2023-07-14 7.24 7.24 7.12 7.19 0.0M
2023-07-13 7.05 7.24 7.05 7.24 0.0M
2023-07-12 6.95 7.20 6.95 7.07 0.2M
2023-07-11 6.99 7.04 6.95 7.00 0.0M
2023-07-10 6.91 6.96 6.88 6.96 0.0M
2023-07-07 6.90 6.94 6.88 6.90 0.0M
2023-07-06 6.99 7.01 6.91 6.97 0.1M
2023-07-05 7.20 7.20 6.97 7.03 0.0M
2023-07-04 7.22 7.22 7.16 7.20 0.4M
2023-07-03 7.18 7.23 7.13 7.16 0.1M
2023-06-30 6.91 7.14 6.91 7.09 0.1M
2023-06-29 6.85 6.92 6.85 6.86 0.0M
2023-06-28 6.68 6.83 6.68 6.82 0.0M
2023-06-27 6.81 6.81 6.67 6.75 0.0M
2023-06-26 6.82 6.84 6.68 6.68 0.1M
2023-06-23 6.88 6.89 6.78 6.78 0.0M
2023-06-22 6.89 6.91 6.80 6.83 0.0M
2023-06-21 6.92 6.96 6.84 6.87 0.1M
2023-06-20 6.92 6.97 6.89 6.96 0.0M
2023-06-19 7.03 7.05 6.96 7.00 0.0M
2023-06-16 7.10 7.12 7.01 7.01 0.0M
2023-06-15 7.14 7.20 7.07 7.09 0.0M
2023-06-14 7.18 7.18 7.12 7.14 0.0M
2023-06-13 7.09 7.17 7.03 7.06 0.0M
2023-06-12 6.97 7.02 6.91 6.92 0.0M
2023-06-09 6.92 6.95 6.88 6.90 0.0M
2023-06-08 6.90 6.92 6.86 6.88 0.0M
2023-06-07 7.01 7.08 6.98 7.07 0.0M
2023-06-06 7.01 7.04 6.92 6.92 0.1M
2023-06-05 7.21 7.21 7.01 7.12 0.0M
2023-06-02 7.14 7.21 7.06 7.11 0.4M
2023-06-01 7.16 7.17 7.01 7.02 0.1M
2023-05-31 7.27 7.32 7.13 7.24 0.2M
2023-05-30 7.24 7.34 7.21 7.28 0.1M
2023-05-26 7.61 7.61 7.24 7.27 0.3M
2023-05-25 7.49 7.49 7.24 7.32 0.0M
2023-05-24 7.54 7.54 7.30 7.30 0.0M
2023-05-23 7.58 7.58 7.50 7.54 0.0M
2023-05-22 7.57 7.58 7.44 7.54 0.0M
2023-05-19 7.55 7.64 7.54 7.54 0.1M
2023-05-18 7.51 7.54 7.46 7.50 0.0M
2023-05-17 7.55 7.57 7.45 7.57 0.1M
2023-05-16 7.73 7.73 7.58 7.66 0.0M
2023-05-15 7.53 7.67 7.53 7.59 0.0M
2023-05-12 7.80 7.80 7.57 7.58 0.0M
2023-05-11 7.79 7.80 7.70 7.77 0.0M
2023-05-10 7.63 7.76 7.61 7.75 0.1M
2023-05-09 7.42 7.63 7.42 7.57 0.0M
2023-05-05 7.46 7.53 7.42 7.45 0.0M
2023-05-04 7.48 7.48 7.32 7.45 0.0M
2023-05-03 7.54 7.54 7.38 7.44 0.0M
2023-05-02 7.79 7.79 7.57 7.63 0.1M
2023-04-28 7.78 7.86 7.75 7.76 0.0M
2023-04-27 7.69 7.77 7.63 7.71 0.1M
2023-04-26 7.57 7.72 7.53 7.72 0.0M
2023-04-25 7.60 7.70 7.60 7.62 0.0M
2023-04-24 7.54 7.79 7.53 7.66 0.0M
2023-04-21 7.64 7.67 7.58 7.65 0.1M
2023-04-20 7.78 7.85 7.70 7.76 0.1M
2023-04-19 7.83 7.92 7.83 7.88 0.0M
2023-04-18 7.90 7.94 7.83 7.89 0.1M
2023-04-17 8.11 8.46 7.87 8.02 1.1M
2023-04-14 8.20 8.54 7.92 8.11 0.2M
2023-04-13 7.60 7.60 7.42 7.50 0.1M
2023-04-12 7.50 7.66 7.47 7.55 0.0M
2023-04-11 7.50 7.62 7.50 7.51 0.0M
2023-04-06 7.53 7.57 7.38 7.49 0.0M
2023-04-05 7.66 7.75 7.53 7.54 0.1M
2023-04-04 7.51 7.85 7.51 7.69 0.1M
2023-04-03 7.59 7.59 7.48 7.55 0.1M
2023-03-31 7.49 7.59 7.45 7.45 0.0M
2023-03-30 7.28 7.42 7.28 7.29 0.1M
2023-03-29 7.14 7.29 7.12 7.28 0.1M
2023-03-28 7.37 7.37 7.09 7.19 0.1M
2023-03-27 7.65 7.65 7.29 7.31 0.1M
2023-03-24 7.69 7.72 7.54 7.64 0.1M
2023-03-23 7.58 7.67 7.51 7.57 0.6M
2023-03-22 7.55 7.63 7.49 7.63 0.0M
2023-03-21 7.59 7.64 7.41 7.41 0.0M
2023-03-20 7.55 7.55 7.41 7.42 0.1M
2023-03-17 7.68 7.75 7.54 7.54 0.1M
2023-03-16 7.54 7.63 7.35 7.63 0.1M
2023-03-15 7.54 7.54 7.36 7.42 0.1M
2023-03-14 7.10 7.50 7.07 7.41 0.1M
2023-03-13 7.17 7.17 6.92 6.98 0.6M
2023-03-10 7.11 7.13 7.04 7.06 0.1M
2023-03-09 7.34 7.34 7.06 7.18 0.0M
2023-03-08 7.27 7.34 7.18 7.22 0.1M
2023-03-07 7.34 7.34 7.24 7.29 0.1M
2023-03-06 7.62 7.62 7.28 7.31 0.1M
2023-03-03 7.57 7.66 7.50 7.56 0.3M
2023-03-02 7.29 7.46 7.29 7.45 0.1M
2023-03-01 7.36 7.48 7.36 7.42 0.1M
2023-02-28 7.21 7.33 7.20 7.33 0.0M
2023-02-27 7.00 7.22 7.00 7.14 0.1M
2023-02-24 7.13 7.13 6.96 7.07 0.0M
2023-02-23 6.96 7.14 6.96 7.06 0.0M
2023-02-22 6.92 6.96 6.84 6.89 0.1M
2023-02-21 7.07 7.11 6.92 6.96 0.0M
2023-02-20 7.10 7.16 7.04 7.07 0.1M
2023-02-17 6.99 7.12 6.97 7.01 0.1M
2023-02-16 6.90 7.04 6.81 7.02 0.1M
2023-02-15 6.75 6.93 6.74 6.91 0.1M
2023-02-14 6.70 6.76 6.67 6.71 0.1M
2023-02-13 6.79 6.79 6.63 6.74 0.1M
2023-02-10 6.86 6.91 6.74 6.74 0.1M
2023-02-09 6.95 7.00 6.86 6.90 0.0M
2023-02-08 6.95 7.05 6.87 6.88 0.0M
2023-02-07 7.38 7.38 6.88 6.94 0.1M
2023-02-06 7.12 7.47 7.12 7.41 0.1M
2023-02-03 7.30 7.64 7.18 7.26 0.3M
2023-02-02 6.75 6.92 6.75 6.83 0.5M
2023-02-01 6.56 6.73 6.56 6.66 0.1M
2023-01-31 6.50 6.54 6.45 6.52 0.0M
2023-01-30 6.65 6.68 6.47 6.51 0.0M
2023-01-27 6.62 6.67 6.59 6.63 0.0M
2023-01-26 6.63 6.73 6.63 6.66 0.3M
2023-01-25 6.64 6.64 6.53 6.63 0.0M
2023-01-24 6.74 6.74 6.66 6.67 0.0M
2023-01-23 6.64 6.74 6.64 6.71 0.0M
2023-01-20 6.63 6.63 6.58 6.62 0.0M
2023-01-19 6.70 6.73 6.63 6.63 0.1M
2023-01-18 6.62 6.75 6.62 6.72 0.0M
2023-01-17 6.68 6.68 6.54 6.64 0.1M
2023-01-16 6.83 6.83 6.67 6.69 0.0M
2023-01-13 6.77 6.96 6.77 6.92 0.1M
2023-01-12 6.78 6.78 6.66 6.73 0.1M
2023-01-11 6.78 6.85 6.75 6.82 0.0M
2023-01-10 6.71 6.75 6.69 6.70 0.0M
2023-01-09 6.73 6.76 6.69 6.74 0.0M
2023-01-06 6.54 6.64 6.49 6.53 0.0M
2023-01-05 6.62 6.67 6.56 6.58 0.0M
2023-01-04 6.68 6.72 6.62 6.65 0.1M
2023-01-03 6.63 6.75 6.62 6.71 0.7M