TMT Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 5,586 |
| 2024-09-03 | 3.480 | 3.530 | 3.440 | 3.530 | 3.530 | 19,250 |
| 2024-09-02 | 3.600 | 3.600 | 3.340 | 3.460 | 3.460 | 9,937 |
| 2024-08-30 | 3.280 | 3.580 | 3.280 | 3.280 | 3.280 | 5,890 |
| 2024-08-29 | 3.300 | 3.300 | 3.220 | 3.290 | 3.290 | 16,400 |
| 2024-08-28 | 3.200 | 3.439 | 3.200 | 3.310 | 3.310 | 41,398 |
| 2024-08-27 | 3.200 | 3.200 | 3.082 | 3.120 | 3.120 | 48,615 |
| 2024-08-23 | 3.100 | 3.200 | 3.040 | 3.130 | 3.130 | 67,487 |
| 2024-08-22 | 2.900 | 3.050 | 2.900 | 3.050 | 3.050 | 27,811 |
| 2024-08-21 | 3.000 | 3.000 | 2.900 | 2.950 | 2.950 | 332 |
| 2024-08-20 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 72,638 |
| 2024-08-19 | 3.000 | 3.150 | 2.980 | 2.990 | 2.990 | 42,302 |
| 2024-08-16 | 2.900 | 3.100 | 2.900 | 2.910 | 2.910 | 61,843 |
| 2024-08-15 | 2.700 | 2.980 | 2.670 | 2.800 | 2.800 | 153,612 |
| 2024-08-14 | 2.700 | 2.700 | 2.680 | 2.680 | 2.680 | 5,025 |
| 2024-08-13 | 2.700 | 2.700 | 2.640 | 2.670 | 2.670 | 90,799 |
| 2024-08-12 | 2.700 | 2.700 | 2.620 | 2.670 | 2.670 | 17,581 |
| 2024-08-09 | 2.760 | 2.760 | 2.650 | 2.670 | 2.670 | 40,195 |
| 2024-08-08 | 3.000 | 3.000 | 2.700 | 2.760 | 2.760 | 38,427 |
| 2024-08-07 | 2.800 | 3.000 | 2.760 | 2.760 | 2.760 | 9,275 |
| 2024-08-06 | 2.846 | 2.846 | 2.790 | 2.790 | 2.790 | 500 |
| 2024-08-05 | 2.800 | 2.840 | 2.732 | 2.840 | 2.840 | 2,764 |
| 2024-08-02 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-08-01 | 2.900 | 2.960 | 2.890 | 2.890 | 2.890 | 9,637 |
| 2024-07-31 | 3.000 | 3.000 | 2.820 | 2.900 | 2.900 | 15,895 |
| 2024-07-30 | 3.000 | 3.032 | 2.960 | 2.960 | 2.960 | 38,422 |
| 2024-07-29 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-07-26 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-25 | 3.080 | 3.140 | 3.020 | 3.100 | 3.100 | 12,224 |
| 2024-07-24 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 23,906 |
| 2024-07-23 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-07-22 | 3.260 | 3.260 | 3.190 | 3.190 | 3.190 | 9,110 |
| 2024-07-19 | 3.164 | 3.260 | 3.164 | 3.190 | 3.190 | 1,410 |
| 2024-07-18 | 3.120 | 3.190 | 3.120 | 3.190 | 3.190 | 1,470 |
| 2024-07-17 | 3.260 | 3.260 | 3.190 | 3.190 | 3.190 | 10,370 |
| 2024-07-16 | 3.240 | 3.240 | 3.156 | 3.190 | 3.190 | 3,884 |
| 2024-07-15 | 3.140 | 3.264 | 3.140 | 3.200 | 3.200 | 13,149 |
| 2024-07-12 | 3.292 | 3.292 | 3.230 | 3.230 | 3.230 | 14,545 |
| 2024-07-11 | 3.172 | 3.260 | 3.172 | 3.200 | 3.200 | 659 |
| 2024-07-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-07-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-07-08 | 3.140 | 3.300 | 3.140 | 3.220 | 3.220 | 1,310 |
| 2024-07-05 | 3.140 | 3.230 | 3.140 | 3.230 | 3.230 | 418 |
| 2024-07-04 | 3.140 | 3.270 | 3.140 | 3.270 | 3.270 | 5,159 |
| 2024-07-03 | 3.380 | 3.380 | 3.290 | 3.290 | 3.290 | 3,707 |
| 2024-07-02 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-07-01 | 3.211 | 3.270 | 3.211 | 3.270 | 3.270 | 757 |
| 2024-06-28 | 3.340 | 3.380 | 3.290 | 3.290 | 3.290 | 5,940 |
| 2024-06-27 | 3.320 | 3.320 | 3.230 | 3.230 | 3.230 | 650 |
| 2024-06-26 | 3.160 | 3.280 | 3.160 | 3.210 | 3.210 | 2,680 |
| 2024-06-25 | 3.220 | 3.380 | 3.201 | 3.230 | 3.230 | 4,205 |
| 2024-06-24 | 3.240 | 3.270 | 3.220 | 3.270 | 3.270 | 22,759 |
| 2024-06-21 | 3.100 | 3.180 | 2.929 | 3.180 | 3.180 | 10,607 |
| 2024-06-20 | 3.300 | 3.350 | 3.180 | 3.220 | 3.220 | 11,776 |
| 2024-06-19 | 3.400 | 3.540 | 3.400 | 3.450 | 3.450 | 501 |
| 2024-06-18 | 3.500 | 3.540 | 3.300 | 3.460 | 3.460 | 2,741 |
| 2024-06-17 | 3.460 | 3.460 | 3.220 | 3.420 | 3.420 | 2,038 |
| 2024-06-14 | 3.360 | 3.360 | 3.220 | 3.250 | 3.250 | 4,600 |
| 2024-06-13 | 3.280 | 3.369 | 3.120 | 3.310 | 3.310 | 12,143 |
| 2024-06-12 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 1,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-18 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.