TMT Investments PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	2.700	2.849	2.620	2.690	2.690	2,809
2023-12-15	2.750	2.750	2.750	2.750	2.750	0
2023-12-14	2.700	2.780	2.683	2.780	2.780	4,982
2023-12-13	2.600	2.630	2.600	2.630	2.630	900
2023-12-12	2.600	2.630	2.572	2.630	2.630	4,353
2023-12-11	2.420	2.580	2.420	2.580	2.580	39,672
2023-12-08	2.446	2.500	2.446	2.460	2.460	1,265
2023-12-07	2.525	2.525	2.510	2.510	2.510	360
2023-12-06	2.412	2.460	2.412	2.460	2.460	3,047
2023-12-05	2.500	2.560	2.480	2.500	2.500	17,344
2023-12-04	2.500	2.520	2.490	2.490	2.490	17,274
2023-12-01	2.500	2.550	2.500	2.550	2.550	2,000
2023-11-30	2.560	2.560	2.530	2.530	2.530	1,105
2023-11-29	2.560	2.560	2.530	2.530	2.530	12,478
2023-11-28	2.560	2.560	2.540	2.540	2.540	26,811
2023-11-27	2.540	2.560	2.522	2.530	2.530	26,930
2023-11-24	2.528	2.540	2.520	2.540	2.540	508
2023-11-23	2.600	2.600	2.540	2.550	2.550	5,123
2023-11-22	2.660	2.660	2.610	2.610	2.610	2,503
2023-11-21	2.700	2.700	2.680	2.680	2.680	11,000
2023-11-20	2.700	2.700	2.640	2.670	2.670	8,056
2023-11-17	2.660	2.700	2.560	2.650	2.650	57,776
2023-11-16	2.680	2.700	2.546	2.630	2.630	21,410
2023-11-15	2.480	2.680	2.475	2.570	2.570	56,785
2023-11-14	2.480	2.480	2.423	2.470	2.470	27,734
2023-11-13	2.480	2.480	2.460	2.460	2.460	22,939
2023-11-10	2.479	2.479	2.460	2.460	2.460	5,502
2023-11-09	2.400	2.480	2.400	2.470	2.470	53,970
2023-11-08	2.440	2.480	2.318	2.410	2.410	135,741
2023-11-07	2.380	2.480	2.320	2.390	2.390	58,186
2023-11-06	2.300	2.380	2.280	2.310	2.310	12,325
2023-11-03	2.300	2.320	2.124	2.320	2.320	55,987
2023-11-02	2.438	2.438	2.340	2.340	2.340	203
2023-11-01	2.390	2.390	2.390	2.390	2.390	0
2023-10-31	2.300	2.360	2.300	2.360	2.360	7
2023-10-30	2.300	2.440	2.300	2.440	2.440	233
2023-10-27	2.320	2.390	2.320	2.390	2.390	25,800
2023-10-26	2.402	2.410	2.402	2.410	2.410	475
2023-10-25	2.560	2.560	2.450	2.450	2.450	209
2023-10-24	2.480	2.510	2.480	2.510	2.510	25,000
2023-10-23	2.400	2.520	2.400	2.490	2.490	25,398
2023-10-20	2.500	2.500	2.490	2.490	2.490	2,000
2023-10-19	2.610	2.660	2.540	2.660	2.660	2,163
2023-10-18	2.660	2.660	2.660	2.660	2.660	0
2023-10-17	2.660	2.660	2.640	2.660	2.660	806
2023-10-16	2.660	2.660	2.660	2.660	2.660	0
2023-10-13	2.610	2.610	2.610	2.610	2.610	0
2023-10-12	2.600	2.610	2.600	2.610	2.610	9,676
2023-10-11	2.880	2.880	2.740	2.740	2.740	1
2023-10-10	2.620	2.750	2.620	2.740	2.740	3,300
2023-10-09	2.760	2.760	2.690	2.690	2.690	13
2023-10-06	2.700	2.700	2.600	2.600	2.600	5,000
2023-10-05	2.740	2.740	2.600	2.740	2.740	503
2023-10-04	2.660	2.900	2.660	2.690	2.690	2,166
2023-10-03	2.700	2.900	2.700	2.790	2.790	634
2023-10-02	2.810	2.810	2.810	2.810	2.810	0
2023-09-29	2.800	2.800	2.800	2.800	2.800	200
2023-09-28	2.800	2.800	2.800	2.800	2.800	0
2023-09-27	2.840	2.840	2.800	2.800	2.800	211
2023-09-26	2.800	2.820	2.800	2.800	2.800	5,495

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.