TMT Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-01-05 | 3.000 | 3.180 | 3.000 | 3.000 | 3.000 | 1,001 |
| 2023-01-04 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 3,001 |
| 2023-01-03 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 1,000 |
| 2022-12-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-12-29 | 2.820 | 3.000 | 2.820 | 3.000 | 3.000 | 1 |
| 2022-12-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 14 |
| 2022-12-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2022-12-22 | 2.800 | 3.050 | 2.800 | 3.000 | 3.000 | 1,836 |
| 2022-12-21 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-12-20 | 3.000 | 3.000 | 2.940 | 2.950 | 2.950 | 5,000 |
| 2022-12-19 | 2.920 | 2.920 | 2.860 | 2.860 | 2.860 | 4,736 |
| 2022-12-16 | 2.920 | 3.050 | 2.920 | 3.050 | 3.050 | 812 |
| 2022-12-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,999 |
| 2022-12-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2022-12-13 | 2.980 | 3.066 | 2.980 | 3.000 | 3.000 | 3,493 |
| 2022-12-12 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-12-09 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-12-08 | 2.780 | 3.000 | 2.780 | 2.870 | 2.870 | 3,826 |
| 2022-12-07 | 3.000 | 3.000 | 2.700 | 2.700 | 2.700 | 5,915 |
| 2022-12-06 | 3.020 | 3.020 | 2.860 | 2.930 | 2.930 | 7,501 |
| 2022-12-05 | 3.106 | 3.150 | 3.106 | 3.150 | 3.150 | 305 |
| 2022-12-02 | 3.020 | 3.280 | 3.000 | 3.160 | 3.160 | 8,412 |
| 2022-12-01 | 3.240 | 3.240 | 3.100 | 3.200 | 3.200 | 3,678 |
| 2022-11-30 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 448 |
| 2022-11-29 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 6,000 |
| 2022-11-28 | 3.200 | 3.205 | 3.020 | 3.160 | 3.160 | 535 |
| 2022-11-25 | 3.023 | 3.160 | 3.023 | 3.160 | 3.160 | 500 |
| 2022-11-24 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2022-11-23 | 3.240 | 3.240 | 3.130 | 3.130 | 3.130 | 1,763 |
| 2022-11-22 | 3.260 | 3.330 | 3.260 | 3.330 | 3.330 | 1,083 |
| 2022-11-21 | 3.380 | 3.380 | 3.330 | 3.330 | 3.330 | 34 |
| 2022-11-18 | 3.380 | 3.380 | 3.350 | 3.350 | 3.350 | 100 |
| 2022-11-17 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 3 |
| 2022-11-16 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 218 |
| 2022-11-15 | 3.380 | 3.390 | 3.218 | 3.390 | 3.390 | 1,318 |
| 2022-11-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-11-09 | 3.363 | 3.363 | 3.320 | 3.320 | 3.320 | 1,080 |
| 2022-11-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-11-07 | 3.340 | 3.380 | 3.230 | 3.230 | 3.230 | 610 |
| 2022-11-04 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 100 |
| 2022-11-03 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2022-11-02 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2022-11-01 | 3.380 | 3.400 | 3.080 | 3.130 | 3.130 | 10,064 |
| 2022-10-31 | 3.220 | 3.300 | 3.200 | 3.300 | 3.300 | 3,429 |
| 2022-10-28 | 3.242 | 3.519 | 3.242 | 3.410 | 3.410 | 510 |
| 2022-10-27 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2022-10-26 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2022-10-25 | 3.242 | 3.410 | 3.242 | 3.410 | 3.410 | 1,121 |
| 2022-10-24 | 3.280 | 3.410 | 3.220 | 3.410 | 3.410 | 4,338 |
| 2022-10-21 | 3.300 | 3.440 | 3.300 | 3.440 | 3.440 | 843 |
| 2022-10-20 | 3.320 | 3.524 | 3.320 | 3.450 | 3.450 | 1,022 |
| 2022-10-19 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-10-18 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-10-17 | 3.760 | 3.760 | 3.300 | 3.540 | 3.540 | 8 |
| 2022-10-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-10-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-10-12 | 3.420 | 3.600 | 3.380 | 3.540 | 3.540 | 6,915 |
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.