TMT Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.950	2.950	2.950	2.950	2.950	0
2023-06-29	2.800	2.950	2.800	2.950	2.950	41
2023-06-28	2.980	3.100	2.950	2.950	2.950	435
2023-06-27	2.910	2.910	2.910	2.910	2.910	0
2023-06-26	3.050	3.050	2.950	2.950	2.950	645
2023-06-23	3.100	3.100	2.960	2.960	2.960	1
2023-06-22	2.960	3.000	2.960	2.960	2.960	3,647
2023-06-21	2.828	2.900	2.828	2.900	2.900	3,000
2023-06-20	2.980	2.980	2.980	2.980	2.980	0
2023-06-19	2.964	2.964	2.900	2.900	2.900	316
2023-06-16	2.900	2.900	2.900	2.900	2.900	0
2023-06-15	2.900	2.900	2.900	2.900	2.900	0
2023-06-14	2.820	2.850	2.820	2.850	2.850	5
2023-06-13	2.900	2.900	2.900	2.900	2.900	0
2023-06-12	2.980	2.980	2.930	2.930	2.930	2,039
2023-06-09	2.920	2.920	2.809	2.850	2.850	4,423
2023-06-08	2.980	2.980	2.890	2.890	2.890	4
2023-06-07	2.818	2.890	2.818	2.890	2.890	1,261
2023-06-06	2.800	2.900	2.800	2.900	2.900	1
2023-06-05	2.900	2.900	2.900	2.900	2.900	0
2023-06-02	2.890	2.890	2.890	2.890	2.890	0
2023-06-01	2.900	2.966	2.890	2.890	2.890	2,070
2023-05-31	2.920	2.990	2.920	2.990	2.990	946
2023-05-30	2.990	2.990	2.990	2.990	2.990	0
2023-05-26	3.040	3.040	3.040	3.040	3.040	0
2023-05-25	3.040	3.040	3.040	3.040	3.040	0
2023-05-24	3.040	3.040	3.040	3.040	3.040	0
2023-05-23	3.040	3.040	3.040	3.040	3.040	0
2023-05-22	3.020	3.080	3.020	3.040	3.040	9,802
2023-05-19	2.984	2.984	2.910	2.910	2.910	1,000
2023-05-18	2.800	2.910	2.800	2.910	2.910	2
2023-05-17	2.910	2.910	2.910	2.910	2.910	0
2023-05-16	2.800	2.996	2.800	2.910	2.910	602
2023-05-15	2.880	2.910	2.840	2.910	2.910	7,251
2023-05-12	3.020	3.020	2.950	2.950	2.950	2
2023-05-11	2.900	2.950	2.880	2.950	2.950	2,322
2023-05-10	2.860	2.940	2.840	2.940	2.940	946
2023-05-09	3.080	3.080	2.860	3.000	3.000	2,004
2023-05-05	2.882	2.970	2.882	2.970	2.970	54
2023-05-04	2.860	2.970	2.860	2.970	2.970	1,292
2023-05-03	2.970	2.970	2.970	2.970	2.970	0
2023-05-02	2.970	2.970	2.970	2.970	2.970	0
2023-04-28	2.880	2.956	2.880	2.910	2.910	1,442
2023-04-27	2.820	2.940	2.820	2.890	2.890	1,423
2023-04-26	2.900	2.900	2.900	2.900	2.900	0
2023-04-25	2.920	2.980	2.820	2.940	2.940	12,403
2023-04-24	3.000	3.000	2.820	2.910	2.910	36
2023-04-21	2.910	2.910	2.910	2.910	2.910	0
2023-04-20	2.880	2.930	2.880	2.930	2.930	7,116
2023-04-19	2.820	2.910	2.804	2.910	2.910	1,894
2023-04-18	2.910	2.910	2.910	2.910	2.910	0
2023-04-17	2.800	3.007	2.800	2.910	2.910	4,556
2023-04-14	3.000	3.020	2.900	2.960	2.960	1,475
2023-04-13	2.990	2.990	2.950	2.950	2.950	302
2023-04-12	2.940	2.940	2.920	2.920	2.920	1,260
2023-04-11	2.860	2.930	2.860	2.930	2.930	2,229
2023-04-06	2.980	2.980	2.950	2.950	2.950	3,265
2023-04-05	2.960	3.000	2.900	2.900	2.900	13,118
2023-04-04	2.980	2.980	2.800	2.970	2.970	14,267
2023-04-03	2.860	2.920	2.726	2.870	2.870	7,347

← NewerPage 15 of 22 · 1,269 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.