TMT Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.740	2.840	2.740	2.830	2.830	6,597
2023-03-30	2.680	2.780	2.680	2.770	2.770	10,220
2023-03-29	2.820	2.820	2.680	2.780	2.780	10,212
2023-03-28	2.740	2.820	2.600	2.730	2.730	15,910
2023-03-27	2.560	2.653	2.560	2.640	2.640	4,184
2023-03-24	2.680	2.720	2.500	2.540	2.540	7,128
2023-03-23	2.640	2.640	2.640	2.640	2.640	0
2023-03-22	2.620	2.660	2.560	2.650	2.650	2,963
2023-03-21	2.700	2.740	2.600	2.630	2.630	10,924
2023-03-20	2.620	2.620	2.300	2.610	2.610	39,493
2023-03-17	2.700	2.760	2.640	2.640	2.640	21,087
2023-03-16	2.760	2.760	2.750	2.750	2.750	429
2023-03-15	2.700	2.750	2.700	2.750	2.750	120
2023-03-14	2.740	2.800	2.700	2.760	2.760	3,342
2023-03-13	2.900	2.900	2.720	2.790	2.790	35,464
2023-03-10	3.000	3.000	2.900	2.950	2.950	1,704
2023-03-09	2.980	3.000	2.924	2.960	2.960	2,625
2023-03-08	3.000	3.000	2.920	2.940	2.940	28,249
2023-03-07	3.260	3.260	2.980	2.980	2.980	65,618
2023-03-06	3.180	3.300	3.038	3.230	3.230	35,460
2023-03-03	3.000	3.040	2.960	3.000	3.000	39,195
2023-03-02	2.980	3.000	2.960	2.980	2.980	13,098
2023-03-01	3.220	3.220	2.920	2.960	2.960	49,002
2023-02-28	3.320	3.320	3.214	3.270	3.270	15,900
2023-02-27	3.460	3.662	3.460	3.500	3.500	8,810
2023-02-24	3.500	3.600	3.490	3.500	3.500	35,333
2023-02-23	3.500	3.500	3.320	3.410	3.410	4,280
2023-02-22	3.460	3.494	3.360	3.430	3.430	3,150
2023-02-21	3.500	3.540	3.420	3.450	3.450	5,969
2023-02-20	3.440	3.620	3.400	3.510	3.510	3,666
2023-02-17	3.420	3.620	3.400	3.520	3.520	1,491
2023-02-16	3.500	3.600	3.400	3.510	3.510	4,676
2023-02-15	3.640	3.829	3.500	3.680	3.680	4,482
2023-02-14	3.220	3.820	3.220	3.760	3.760	8,622
2023-02-13	3.240	3.920	3.240	3.540	3.540	54,734
2023-02-10	2.960	4.160	2.940	3.300	3.300	94,213
2023-02-09	2.800	2.850	2.800	2.850	2.850	5,430
2023-02-08	2.750	2.750	2.705	2.740	2.740	825
2023-02-07	2.700	2.730	2.540	2.730	2.730	25,023
2023-02-06	2.600	2.610	2.540	2.610	2.610	2,787
2023-02-03	2.840	2.840	2.500	2.570	2.570	22,784
2023-02-02	2.940	2.940	2.620	2.700	2.700	16,040
2023-02-01	3.060	3.140	2.950	2.950	2.950	4,070
2023-01-31	2.940	2.940	2.940	2.940	2.940	0
2023-01-30	2.900	2.900	2.860	2.860	2.860	2,000
2023-01-27	3.080	3.080	3.000	3.000	3.000	340
2023-01-26	3.000	3.000	3.000	3.000	3.000	0
2023-01-25	3.000	3.000	3.000	3.000	3.000	0
2023-01-24	3.100	3.100	2.900	3.000	3.000	1,668
2023-01-23	3.000	3.000	3.000	3.000	3.000	0
2023-01-20	3.080	3.080	3.000	3.000	3.000	333
2023-01-19	3.010	3.010	3.010	3.010	3.010	0
2023-01-18	2.900	2.950	2.900	2.950	2.950	1,600
2023-01-17	3.000	3.080	2.897	3.050	3.050	9,442
2023-01-16	3.020	3.020	2.900	2.950	2.950	5,965
2023-01-13	3.160	3.220	3.000	3.120	3.120	11,669
2023-01-12	3.320	3.320	3.320	3.320	3.320	0
2023-01-11	3.200	3.280	3.100	3.100	3.100	5,224
2023-01-10	3.110	3.150	3.110	3.150	3.150	1,000
2023-01-09	3.100	3.100	3.100	3.100	3.100	400

← NewerPage 16 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.