TMT Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 60 |
| 2024-06-10 | 3.400 | 3.560 | 3.360 | 3.450 | 3.450 | 2,284 |
| 2024-06-07 | 3.380 | 3.576 | 3.380 | 3.480 | 3.480 | 1,667 |
| 2024-06-06 | 3.600 | 3.600 | 3.510 | 3.510 | 3.510 | 22,299 |
| 2024-06-05 | 3.500 | 3.590 | 3.500 | 3.550 | 3.550 | 3,512 |
| 2024-06-04 | 3.600 | 3.600 | 3.500 | 3.550 | 3.550 | 10,540 |
| 2024-06-03 | 3.600 | 3.600 | 3.500 | 3.550 | 3.550 | 3,651 |
| 2024-05-31 | 3.600 | 3.600 | 3.506 | 3.550 | 3.550 | 19,520 |
| 2024-05-30 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-05-29 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-05-28 | 3.782 | 3.800 | 3.630 | 3.630 | 3.630 | 4,980 |
| 2024-05-24 | 3.740 | 3.845 | 3.600 | 3.700 | 3.700 | 2,600 |
| 2024-05-23 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2024-05-22 | 3.740 | 3.810 | 3.740 | 3.810 | 3.810 | 677 |
| 2024-05-21 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2024-05-20 | 3.760 | 3.871 | 3.760 | 3.810 | 3.810 | 4,550 |
| 2024-05-17 | 3.680 | 3.840 | 3.680 | 3.840 | 3.840 | 3,500 |
| 2024-05-16 | 3.680 | 3.690 | 3.493 | 3.690 | 3.690 | 6,339 |
| 2024-05-15 | 3.420 | 3.680 | 3.420 | 3.550 | 3.550 | 2,551 |
| 2024-05-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-05-13 | 3.600 | 3.600 | 3.420 | 3.550 | 3.550 | 7,071 |
| 2024-05-10 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 5,005 |
| 2024-05-09 | 3.420 | 3.570 | 3.420 | 3.490 | 3.490 | 9,316 |
| 2024-05-08 | 3.560 | 3.560 | 3.458 | 3.500 | 3.500 | 7,786 |
| 2024-05-07 | 3.400 | 3.560 | 3.334 | 3.480 | 3.480 | 6,662 |
| 2024-05-03 | 3.560 | 3.560 | 3.480 | 3.480 | 3.480 | 3,140 |
| 2024-05-02 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-05-01 | 3.460 | 3.500 | 3.390 | 3.470 | 3.470 | 9,939 |
| 2024-04-30 | 3.440 | 3.450 | 3.180 | 3.410 | 3.410 | 16,429 |
| 2024-04-29 | 3.500 | 3.500 | 3.441 | 3.460 | 3.460 | 2,341 |
| 2024-04-26 | 3.540 | 3.560 | 3.526 | 3.530 | 3.530 | 12,668 |
| 2024-04-25 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 4,415 |
| 2024-04-24 | 3.600 | 3.620 | 3.542 | 3.620 | 3.620 | 3,493 |
| 2024-04-23 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-04-22 | 3.740 | 3.740 | 3.615 | 3.670 | 3.670 | 2,052 |
| 2024-04-19 | 3.633 | 3.680 | 3.633 | 3.680 | 3.680 | 698 |
| 2024-04-18 | 3.700 | 3.750 | 3.680 | 3.750 | 3.750 | 5,406 |
| 2024-04-17 | 3.720 | 3.790 | 3.720 | 3.790 | 3.790 | 2,000 |
| 2024-04-16 | 3.740 | 3.750 | 3.740 | 3.750 | 3.750 | 5,245 |
| 2024-04-15 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 5,347 |
| 2024-04-12 | 3.840 | 3.859 | 3.820 | 3.820 | 3.820 | 3,348 |
| 2024-04-11 | 3.898 | 3.898 | 3.860 | 3.860 | 3.860 | 1,583 |
| 2024-04-10 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 452 |
| 2024-04-09 | 3.820 | 3.900 | 3.820 | 3.820 | 3.820 | 12,278 |
| 2024-04-08 | 3.880 | 3.880 | 3.810 | 3.810 | 3.810 | 2,375 |
| 2024-04-05 | 3.720 | 3.880 | 3.620 | 3.840 | 3.840 | 5,173 |
| 2024-04-04 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 1,005 |
| 2024-04-03 | 3.800 | 3.880 | 3.740 | 3.810 | 3.810 | 4,231 |
| 2024-04-02 | 3.780 | 3.876 | 3.740 | 3.820 | 3.820 | 1,597 |
| 2024-03-28 | 3.722 | 3.896 | 3.720 | 3.810 | 3.810 | 2,554 |
| 2024-03-27 | 3.720 | 3.900 | 3.720 | 3.810 | 3.810 | 13,449 |
| 2024-03-26 | 3.820 | 3.825 | 3.820 | 3.820 | 3.820 | 4,979 |
| 2024-03-25 | 3.720 | 3.878 | 3.720 | 3.840 | 3.840 | 6,715 |
| 2024-03-22 | 3.900 | 3.900 | 3.720 | 3.850 | 3.850 | 25,656 |
| 2024-03-21 | 3.900 | 3.900 | 3.740 | 3.820 | 3.820 | 1,341 |
| 2024-03-20 | 3.700 | 3.900 | 3.700 | 3.810 | 3.810 | 1,185 |
| 2024-03-19 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 3,200 |
| 2024-03-18 | 3.700 | 3.878 | 3.700 | 3.820 | 3.820 | 1,700 |
| 2024-03-15 | 3.880 | 3.880 | 3.850 | 3.850 | 3.850 | 1,046 |
| 2024-03-14 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
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.