TMT Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.844 | 3.900 | 3.844 | 3.900 | 3.900 | 3,100 |
| 2022-07-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-07-13 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2022-07-12 | 3.520 | 3.900 | 3.520 | 3.850 | 3.850 | 1,810 |
| 2022-07-11 | 3.520 | 3.700 | 3.500 | 3.700 | 3.700 | 1,155 |
| 2022-07-08 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 25 |
| 2022-07-07 | 3.660 | 3.823 | 3.660 | 3.700 | 3.700 | 3,200 |
| 2022-07-06 | 3.400 | 3.690 | 3.400 | 3.690 | 3.690 | 3,000 |
| 2022-07-05 | 3.020 | 3.400 | 3.000 | 3.220 | 3.220 | 3,404 |
| 2022-07-04 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 200 |
| 2022-07-01 | 3.220 | 3.300 | 3.200 | 3.300 | 3.300 | 1,689 |
| 2022-06-30 | 3.500 | 3.500 | 3.160 | 3.160 | 3.160 | 6,322 |
| 2022-06-29 | 3.580 | 3.700 | 3.560 | 3.700 | 3.700 | 779 |
| 2022-06-28 | 3.963 | 3.963 | 3.850 | 3.850 | 3.850 | 130 |
| 2022-06-27 | 3.900 | 3.918 | 3.850 | 3.850 | 3.850 | 1,300 |
| 2022-06-24 | 3.918 | 3.918 | 3.850 | 3.850 | 3.850 | 309 |
| 2022-06-23 | 4.000 | 4.007 | 3.700 | 3.800 | 3.800 | 6,599 |
| 2022-06-22 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-06-21 | 4.332 | 4.332 | 4.190 | 4.190 | 4.190 | 93 |
| 2022-06-20 | 4.260 | 4.260 | 4.140 | 4.140 | 4.140 | 1,000 |
| 2022-06-17 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2022-06-16 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 500 |
| 2022-06-15 | 4.460 | 4.460 | 4.240 | 4.240 | 4.240 | 1 |
| 2022-06-14 | 4.240 | 4.270 | 4.000 | 4.180 | 4.180 | 5,482 |
| 2022-06-13 | 4.520 | 4.550 | 4.360 | 4.360 | 4.360 | 4,113 |
| 2022-06-10 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2022-06-09 | 4.600 | 4.726 | 4.600 | 4.680 | 4.680 | 1,918 |
| 2022-06-08 | 4.760 | 4.879 | 4.740 | 4.740 | 4.740 | 3,812 |
| 2022-06-07 | 4.879 | 4.879 | 4.750 | 4.750 | 4.750 | 251 |
| 2022-06-06 | 4.560 | 4.750 | 4.560 | 4.750 | 4.750 | 467 |
| 2022-06-01 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2022-05-31 | 4.620 | 4.780 | 4.620 | 4.780 | 4.780 | 1,282 |
| 2022-05-30 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2022-05-27 | 4.520 | 4.780 | 4.500 | 4.780 | 4.780 | 4,864 |
| 2022-05-26 | 4.820 | 4.980 | 4.750 | 4.750 | 4.750 | 1,158 |
| 2022-05-25 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 15 |
| 2022-05-24 | 4.980 | 4.980 | 4.714 | 4.850 | 4.850 | 802 |
| 2022-05-23 | 4.820 | 4.850 | 4.820 | 4.850 | 4.850 | 1,603 |
| 2022-05-20 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2022-05-19 | 4.820 | 5.058 | 4.820 | 4.975 | 4.975 | 2,258 |
| 2022-05-18 | 5.150 | 5.150 | 4.975 | 4.975 | 4.975 | 971 |
| 2022-05-17 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2022-05-16 | 5.400 | 5.400 | 5.100 | 5.100 | 5.100 | 1 |
| 2022-05-13 | 5.250 | 5.300 | 4.820 | 5.100 | 5.100 | 5,492 |
| 2022-05-12 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 2,078 |
| 2022-05-11 | 5.150 | 5.275 | 5.135 | 5.275 | 5.275 | 2,157 |
| 2022-05-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-05-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-05-06 | 5.275 | 5.275 | 5.275 | 5.275 | 5.275 | 0 |
| 2022-05-05 | 5.500 | 5.500 | 5.275 | 5.275 | 5.275 | 1,546 |
| 2022-05-04 | 5.300 | 5.300 | 5.100 | 5.275 | 5.275 | 2,514 |
| 2022-05-03 | 5.950 | 5.950 | 5.575 | 5.575 | 5.575 | 1,070 |
| 2022-04-29 | 5.570 | 5.750 | 5.570 | 5.750 | 5.750 | 1,000 |
| 2022-04-28 | 5.550 | 5.775 | 5.550 | 5.775 | 5.775 | 8,000 |
| 2022-04-27 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 0 |
| 2022-04-26 | 5.550 | 5.875 | 5.550 | 5.875 | 5.875 | 1 |
| 2022-04-25 | 6.300 | 6.300 | 5.600 | 5.975 | 5.975 | 4,276 |
| 2022-04-22 | 6.300 | 6.750 | 6.250 | 6.275 | 6.275 | 17,671 |
| 2022-04-21 | 6.450 | 6.790 | 6.450 | 6.575 | 6.575 | 394 |
| 2022-04-20 | 6.650 | 6.700 | 6.250 | 6.575 | 6.575 | 2,690 |
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.