TMT Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 6.650 | 6.700 | 6.450 | 6.450 | 6.450 | 1,365 |
| 2022-04-14 | 6.400 | 6.450 | 6.350 | 6.450 | 6.450 | 937 |
| 2022-04-13 | 6.405 | 6.600 | 6.405 | 6.600 | 6.600 | 30 |
| 2022-04-12 | 7.100 | 7.100 | 6.600 | 6.600 | 6.600 | 7,404 |
| 2022-04-11 | 7.095 | 7.095 | 6.875 | 6.875 | 6.875 | 6,780 |
| 2022-04-08 | 6.650 | 7.141 | 6.650 | 7.075 | 7.075 | 14,223 |
| 2022-04-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-04-06 | 7.150 | 7.150 | 6.650 | 6.800 | 6.800 | 1,198 |
| 2022-04-05 | 7.000 | 7.200 | 6.800 | 6.900 | 6.900 | 4,950 |
| 2022-04-04 | 6.400 | 7.400 | 6.173 | 6.925 | 6.925 | 34,392 |
| 2022-04-01 | 5.850 | 6.252 | 5.800 | 5.900 | 5.900 | 8,070 |
| 2022-03-31 | 6.100 | 6.150 | 5.868 | 6.100 | 6.100 | 4,071 |
| 2022-03-30 | 5.900 | 5.945 | 5.609 | 5.700 | 5.700 | 2,268 |
| 2022-03-29 | 5.000 | 5.950 | 5.000 | 5.750 | 5.750 | 14,263 |
| 2022-03-28 | 4.700 | 4.890 | 4.320 | 4.890 | 4.890 | 9,317 |
| 2022-03-25 | 4.480 | 4.900 | 4.400 | 4.490 | 4.490 | 23,002 |
| 2022-03-24 | 3.820 | 4.010 | 3.820 | 3.960 | 3.960 | 3,922 |
| 2022-03-23 | 4.100 | 4.100 | 3.950 | 3.950 | 3.950 | 1 |
| 2022-03-22 | 3.920 | 3.920 | 3.800 | 3.850 | 3.850 | 60,208 |
| 2022-03-21 | 3.980 | 3.980 | 3.700 | 3.910 | 3.910 | 1,904 |
| 2022-03-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-03-17 | 3.840 | 3.910 | 3.640 | 3.910 | 3.910 | 20,933 |
| 2022-03-16 | 3.850 | 3.950 | 3.800 | 3.950 | 3.950 | 7,159 |
| 2022-03-15 | 3.740 | 3.770 | 3.652 | 3.770 | 3.770 | 3,543 |
| 2022-03-14 | 4.180 | 4.180 | 3.900 | 3.900 | 3.900 | 131 |
| 2022-03-11 | 3.920 | 4.180 | 3.760 | 3.870 | 3.870 | 3,317 |
| 2022-03-10 | 4.400 | 4.420 | 3.950 | 3.950 | 3.950 | 8,360 |
| 2022-03-09 | 3.980 | 4.240 | 3.976 | 4.240 | 4.240 | 6,407 |
| 2022-03-08 | 4.120 | 4.120 | 3.904 | 3.950 | 3.950 | 4,793 |
| 2022-03-07 | 4.040 | 4.300 | 3.900 | 4.190 | 4.190 | 5,260 |
| 2022-03-04 | 4.600 | 4.700 | 4.300 | 4.440 | 4.440 | 12,830 |
| 2022-03-03 | 4.820 | 4.900 | 4.800 | 4.900 | 4.900 | 4,862 |
| 2022-03-02 | 4.900 | 5.000 | 4.780 | 5.000 | 5.000 | 1,951 |
| 2022-03-01 | 4.920 | 5.144 | 4.920 | 5.140 | 5.140 | 2,179 |
| 2022-02-28 | 5.150 | 5.150 | 4.960 | 5.060 | 5.060 | 2,642 |
| 2022-02-25 | 5.050 | 5.485 | 5.050 | 5.350 | 5.350 | 1,271 |
| 2022-02-24 | 5.050 | 5.200 | 4.500 | 5.100 | 5.100 | 26,651 |
| 2022-02-23 | 5.425 | 5.450 | 5.425 | 5.450 | 5.450 | 309,939 |
| 2022-02-22 | 5.500 | 5.500 | 5.100 | 5.425 | 5.425 | 5,238 |
| 2022-02-21 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 39 |
| 2022-02-18 | 5.900 | 5.930 | 5.500 | 5.600 | 5.600 | 4,584 |
| 2022-02-17 | 6.200 | 6.200 | 5.750 | 5.900 | 5.900 | 3,724 |
| 2022-02-16 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 500 |
| 2022-02-15 | 5.800 | 5.985 | 5.800 | 5.850 | 5.850 | 6,761 |
| 2022-02-14 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 510 |
| 2022-02-11 | 5.850 | 6.125 | 5.850 | 6.125 | 6.125 | 779 |
| 2022-02-10 | 6.000 | 6.125 | 6.000 | 6.125 | 6.125 | 73 |
| 2022-02-09 | 6.050 | 6.050 | 5.883 | 6.000 | 6.000 | 2,362 |
| 2022-02-08 | 6.350 | 6.350 | 6.225 | 6.225 | 6.225 | 494 |
| 2022-02-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 250 |
| 2022-02-04 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 5 |
| 2022-02-03 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 1,000 |
| 2022-02-02 | 5.550 | 6.100 | 5.540 | 6.100 | 6.100 | 4,541 |
| 2022-02-01 | 5.550 | 5.700 | 5.425 | 5.425 | 5.425 | 3,143 |
| 2022-01-31 | 5.450 | 5.800 | 5.450 | 5.650 | 5.650 | 4,200 |
| 2022-01-28 | 5.750 | 5.750 | 5.300 | 5.375 | 5.375 | 15,845 |
| 2022-01-27 | 6.050 | 6.150 | 5.800 | 5.875 | 5.875 | 28,096 |
| 2022-01-26 | 6.050 | 6.750 | 5.999 | 6.125 | 6.125 | 28,678 |
| 2022-01-25 | 6.400 | 6.450 | 6.100 | 6.100 | 6.100 | 3,693 |
| 2022-01-24 | 7.400 | 7.400 | 6.050 | 6.200 | 6.200 | 17,290 |
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.