TMT Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2024-03-13 | 3.730 | 3.900 | 3.700 | 3.800 | 3.800 | 19,000 |
| 2024-03-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,500 |
| 2024-03-11 | 3.710 | 3.898 | 3.700 | 3.800 | 3.800 | 4,944 |
| 2024-03-08 | 3.800 | 3.900 | 3.720 | 3.810 | 3.810 | 489 |
| 2024-03-07 | 3.800 | 3.859 | 3.730 | 3.810 | 3.810 | 18,167 |
| 2024-03-06 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-03-05 | 3.740 | 3.740 | 3.340 | 3.670 | 3.670 | 30,248 |
| 2024-03-04 | 3.780 | 3.860 | 3.780 | 3.800 | 3.800 | 25,741 |
| 2024-03-01 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 7,500 |
| 2024-02-29 | 3.800 | 3.900 | 3.800 | 3.850 | 3.850 | 1,133 |
| 2024-02-28 | 3.900 | 3.900 | 3.802 | 3.850 | 3.850 | 1,412 |
| 2024-02-27 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 67,664 |
| 2024-02-26 | 3.800 | 3.900 | 3.800 | 3.870 | 3.870 | 75,757 |
| 2024-02-23 | 3.700 | 3.880 | 3.660 | 3.740 | 3.740 | 27,491 |
| 2024-02-22 | 3.720 | 3.720 | 3.602 | 3.690 | 3.690 | 7,112 |
| 2024-02-21 | 3.855 | 3.855 | 3.726 | 3.750 | 3.750 | 11,741 |
| 2024-02-20 | 3.600 | 4.200 | 3.568 | 3.800 | 3.800 | 110,383 |
| 2024-02-19 | 3.380 | 3.520 | 3.280 | 3.520 | 3.520 | 68,135 |
| 2024-02-16 | 3.120 | 3.340 | 3.100 | 3.250 | 3.250 | 48,911 |
| 2024-02-15 | 3.120 | 3.120 | 2.900 | 3.080 | 3.080 | 3,113 |
| 2024-02-14 | 3.080 | 3.120 | 2.960 | 3.090 | 3.090 | 22,479 |
| 2024-02-13 | 3.060 | 3.140 | 3.020 | 3.020 | 3.020 | 16,142 |
| 2024-02-12 | 2.900 | 3.030 | 2.900 | 3.030 | 3.030 | 879 |
| 2024-02-09 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 8,041 |
| 2024-02-08 | 3.000 | 3.160 | 3.000 | 3.050 | 3.050 | 37,265 |
| 2024-02-07 | 2.960 | 3.075 | 2.880 | 3.010 | 3.010 | 27,398 |
| 2024-02-06 | 2.880 | 2.920 | 2.880 | 2.920 | 2.920 | 865 |
| 2024-02-05 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 2,300 |
| 2024-02-02 | 2.960 | 2.960 | 2.871 | 2.910 | 2.910 | 636 |
| 2024-02-01 | 2.907 | 2.930 | 2.907 | 2.930 | 2.930 | 316 |
| 2024-01-31 | 2.900 | 2.950 | 2.900 | 2.910 | 2.910 | 1,358 |
| 2024-01-30 | 2.900 | 2.956 | 2.891 | 2.940 | 2.940 | 13,232 |
| 2024-01-29 | 2.960 | 2.960 | 2.800 | 2.850 | 2.850 | 3,594 |
| 2024-01-26 | 2.920 | 2.920 | 2.910 | 2.910 | 2.910 | 1,000 |
| 2024-01-25 | 3.040 | 3.040 | 2.900 | 2.930 | 2.930 | 7,050 |
| 2024-01-24 | 3.040 | 3.070 | 3.040 | 3.070 | 3.070 | 1,055 |
| 2024-01-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-01-22 | 3.200 | 3.200 | 3.020 | 3.110 | 3.110 | 2,038 |
| 2024-01-19 | 3.040 | 3.160 | 3.040 | 3.160 | 3.160 | 2,229 |
| 2024-01-18 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-01-17 | 3.120 | 3.120 | 3.100 | 3.110 | 3.110 | 3,290 |
| 2024-01-16 | 3.160 | 3.180 | 3.120 | 3.180 | 3.180 | 2,610 |
| 2024-01-15 | 3.300 | 3.300 | 3.120 | 3.210 | 3.210 | 27,785 |
| 2024-01-12 | 3.100 | 3.160 | 3.000 | 3.160 | 3.160 | 40,750 |
| 2024-01-11 | 2.980 | 3.050 | 2.960 | 3.050 | 3.050 | 33,715 |
| 2024-01-10 | 2.740 | 2.890 | 2.740 | 2.890 | 2.890 | 2 |
| 2024-01-09 | 2.880 | 2.880 | 2.750 | 2.850 | 2.850 | 15,163 |
| 2024-01-08 | 2.700 | 2.880 | 2.700 | 2.790 | 2.790 | 91 |
| 2024-01-05 | 2.800 | 2.900 | 2.700 | 2.790 | 2.790 | 26,927 |
| 2024-01-04 | 2.796 | 2.796 | 2.740 | 2.740 | 2.740 | 309 |
| 2024-01-03 | 2.700 | 2.720 | 2.600 | 2.690 | 2.690 | 2,244 |
| 2024-01-02 | 2.640 | 2.880 | 2.620 | 2.810 | 2.810 | 5,595 |
| 2023-12-29 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 0 |
| 2023-12-28 | 2.900 | 2.900 | 2.770 | 2.770 | 2.770 | 107 |
| 2023-12-27 | 2.900 | 2.900 | 2.640 | 2.770 | 2.770 | 59 |
| 2023-12-22 | 2.873 | 2.873 | 2.770 | 2.770 | 2.770 | 433 |
| 2023-12-21 | 2.860 | 2.900 | 2.740 | 2.740 | 2.740 | 8,484 |
| 2023-12-20 | 2.824 | 2.824 | 2.740 | 2.740 | 2.740 | 750 |
| 2023-12-19 | 2.758 | 2.758 | 2.740 | 2.740 | 2.740 | 2,500 |
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.