TMT Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 3.520 | 3.550 | 3.500 | 3.550 | 3.550 | 3,046 |
| 2022-10-10 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2022-10-07 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2022-10-06 | 3.520 | 3.710 | 3.520 | 3.710 | 3.710 | 1 |
| 2022-10-05 | 3.520 | 3.710 | 3.520 | 3.710 | 3.710 | 511 |
| 2022-10-04 | 3.782 | 3.782 | 3.520 | 3.710 | 3.710 | 5,295 |
| 2022-10-03 | 3.720 | 3.740 | 3.620 | 3.710 | 3.710 | 6,285 |
| 2022-09-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 900 |
| 2022-09-29 | 3.360 | 3.580 | 3.320 | 3.510 | 3.510 | 6,694 |
| 2022-09-28 | 3.440 | 3.720 | 3.360 | 3.570 | 3.570 | 8,563 |
| 2022-09-27 | 3.520 | 3.610 | 3.520 | 3.610 | 3.610 | 2,924 |
| 2022-09-26 | 3.568 | 3.700 | 3.568 | 3.700 | 3.700 | 1,898 |
| 2022-09-23 | 3.820 | 4.180 | 3.660 | 3.730 | 3.730 | 10,922 |
| 2022-09-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-09-21 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-09-20 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-09-16 | 3.900 | 4.010 | 3.876 | 4.010 | 4.010 | 316 |
| 2022-09-15 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2022-09-14 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2022-09-13 | 4.113 | 4.113 | 3.820 | 4.010 | 4.010 | 2,879 |
| 2022-09-12 | 3.820 | 4.150 | 3.820 | 3.990 | 3.990 | 829 |
| 2022-09-09 | 4.160 | 4.160 | 4.050 | 4.050 | 4.050 | 6 |
| 2022-09-08 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-09-07 | 4.260 | 4.260 | 4.060 | 4.060 | 4.060 | 1,038 |
| 2022-09-06 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 500 |
| 2022-09-05 | 3.500 | 4.180 | 3.500 | 4.060 | 4.060 | 6,105 |
| 2022-09-02 | 3.660 | 3.660 | 3.600 | 3.660 | 3.660 | 427 |
| 2022-09-01 | 3.980 | 4.300 | 3.790 | 3.790 | 3.790 | 8,835 |
| 2022-08-31 | 3.800 | 3.890 | 3.800 | 3.890 | 3.890 | 1,892 |
| 2022-08-30 | 3.820 | 4.180 | 3.620 | 3.890 | 3.890 | 5,096 |
| 2022-08-26 | 4.000 | 4.035 | 3.980 | 4.000 | 4.000 | 4,062 |
| 2022-08-25 | 4.420 | 4.600 | 4.240 | 4.240 | 4.240 | 3,969 |
| 2022-08-24 | 4.420 | 4.510 | 4.420 | 4.510 | 4.510 | 13 |
| 2022-08-23 | 4.720 | 4.720 | 4.420 | 4.510 | 4.510 | 9,252 |
| 2022-08-22 | 4.880 | 4.900 | 4.720 | 4.720 | 4.720 | 2,417 |
| 2022-08-19 | 4.900 | 5.000 | 4.600 | 4.720 | 4.720 | 10,782 |
| 2022-08-18 | 4.960 | 5.960 | 4.739 | 5.050 | 5.050 | 15,322 |
| 2022-08-17 | 4.180 | 4.820 | 4.180 | 4.780 | 4.780 | 43,270 |
| 2022-08-16 | 4.160 | 4.160 | 4.056 | 4.140 | 4.140 | 9,954 |
| 2022-08-15 | 4.025 | 4.025 | 4.010 | 4.010 | 4.010 | 592 |
| 2022-08-12 | 4.021 | 4.021 | 3.940 | 3.940 | 3.940 | 919 |
| 2022-08-11 | 4.080 | 4.080 | 3.950 | 3.950 | 3.950 | 147 |
| 2022-08-10 | 3.780 | 3.880 | 3.536 | 3.880 | 3.880 | 1,800 |
| 2022-08-09 | 3.680 | 3.700 | 3.630 | 3.630 | 3.630 | 2,020 |
| 2022-08-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-08-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-08-04 | 3.644 | 3.644 | 3.590 | 3.590 | 3.590 | 600 |
| 2022-08-03 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 2,217 |
| 2022-08-02 | 3.620 | 3.650 | 3.580 | 3.650 | 3.650 | 1,370 |
| 2022-08-01 | 3.700 | 3.960 | 3.690 | 3.790 | 3.790 | 5,405 |
| 2022-07-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-07-28 | 3.730 | 3.840 | 3.720 | 3.840 | 3.840 | 1,129 |
| 2022-07-27 | 3.911 | 3.911 | 3.850 | 3.850 | 3.850 | 80 |
| 2022-07-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-07-25 | 3.980 | 3.980 | 3.870 | 3.870 | 3.870 | 500 |
| 2022-07-22 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2022-07-21 | 3.760 | 3.900 | 3.760 | 3.900 | 3.900 | 7 |
| 2022-07-20 | 3.760 | 3.870 | 3.760 | 3.870 | 3.870 | 9 |
| 2022-07-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-07-18 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 422 |
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.