TMT Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.740	2.800	2.700	2.700	2.700	1,001
2023-09-22	2.700	2.700	2.680	2.700	2.700	9,235
2023-09-21	2.800	2.800	2.760	2.760	2.760	3,670
2023-09-20	2.920	2.920	2.920	2.920	2.920	0
2023-09-19	2.800	2.920	2.800	2.920	2.920	198
2023-09-18	2.820	2.920	2.800	2.920	2.920	2,152
2023-09-15	3.040	3.040	2.870	2.870	2.870	1
2023-09-14	2.800	2.920	2.800	2.920	2.920	2,146
2023-09-13	2.804	2.890	2.804	2.890	2.890	145
2023-09-12	2.896	2.896	2.800	2.890	2.890	109
2023-09-11	2.800	2.890	2.800	2.890	2.890	5,678
2023-09-08	2.980	2.980	2.890	2.890	2.890	12
2023-09-07	2.980	2.980	2.890	2.890	2.890	1,423
2023-09-06	2.940	2.980	2.890	2.890	2.890	196
2023-09-05	2.810	2.890	2.810	2.890	2.890	3,000
2023-09-04	2.890	2.890	2.890	2.890	2.890	0
2023-09-01	2.800	2.940	2.800	2.890	2.890	4,289
2023-08-31	2.980	2.980	2.804	2.890	2.890	667
2023-08-30	2.890	2.890	2.890	2.890	2.890	0
2023-08-29	2.890	2.890	2.890	2.890	2.890	0
2023-08-25	2.940	2.940	2.890	2.890	2.890	45
2023-08-24	2.878	2.890	2.878	2.890	2.890	440
2023-08-23	2.800	2.850	2.800	2.850	2.850	1,500
2023-08-22	2.860	3.080	2.848	2.850	2.850	5,226
2023-08-21	3.050	3.050	2.902	2.990	2.990	1,992
2023-08-18	3.134	3.134	3.070	3.070	3.070	797
2023-08-17	3.000	3.280	3.000	3.120	3.120	5,487
2023-08-16	3.080	3.150	3.000	3.090	3.090	8,573
2023-08-15	2.900	3.100	2.800	2.990	2.990	12,960
2023-08-14	3.100	3.100	2.850	2.850	2.850	1
2023-08-11	2.800	3.100	2.800	2.850	2.850	623
2023-08-10	2.940	2.940	2.850	2.850	2.850	37
2023-08-09	2.960	2.960	2.850	2.850	2.850	297
2023-08-08	3.100	3.100	2.800	2.850	2.850	76
2023-08-07	2.860	2.860	2.860	2.860	2.860	0
2023-08-04	2.950	2.950	2.950	2.950	2.950	0
2023-08-03	3.020	3.020	3.020	3.020	3.020	0
2023-08-02	3.020	3.020	3.020	3.020	3.020	0
2023-08-01	2.920	3.020	2.920	3.020	3.020	8
2023-07-31	3.090	3.090	2.900	3.000	3.000	577
2023-07-28	3.000	3.000	2.910	3.000	3.000	7,754
2023-07-27	3.100	3.100	3.100	3.100	3.100	0
2023-07-26	3.000	3.100	3.000	3.100	3.100	6
2023-07-25	3.100	3.100	3.100	3.100	3.100	0
2023-07-24	3.100	3.100	3.100	3.100	3.100	0
2023-07-21	3.050	3.050	3.050	3.050	3.050	0
2023-07-20	3.000	3.030	2.980	3.030	3.030	2,838
2023-07-19	2.900	2.900	2.900	2.900	2.900	1,701
2023-07-18	2.900	2.900	2.800	2.850	2.850	434
2023-07-17	2.800	2.900	2.800	2.900	2.900	1,375
2023-07-14	2.900	2.900	2.800	2.880	2.880	2,015
2023-07-13	3.000	3.000	2.800	3.000	3.000	2,401
2023-07-12	2.850	2.850	2.850	2.850	2.850	0
2023-07-11	3.000	3.000	2.800	2.850	2.850	3
2023-07-10	2.900	2.900	2.800	2.850	2.850	1,365
2023-07-07	2.900	2.900	2.900	2.900	2.900	0
2023-07-06	2.900	2.900	2.850	2.850	2.850	362
2023-07-05	2.900	3.000	2.800	2.900	2.900	523
2023-07-04	2.800	2.900	2.800	2.900	2.900	15
2023-07-03	3.000	3.000	2.900	2.900	2.900	2

← NewerPage 14 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.