TMT Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	8.000	8.000	7.500	7.500	7.500	3,210
2022-01-20	8.050	8.050	8.050	8.050	8.050	0
2022-01-19	8.200	8.400	7.800	7.900	7.900	1,601
2022-01-18	8.300	8.500	7.925	8.150	8.150	8,899
2022-01-17	7.950	8.300	7.800	8.075	8.075	2,120
2022-01-14	8.000	8.300	7.650	7.800	7.800	10,809
2022-01-13	7.550	7.675	7.500	7.675	7.675	3,114
2022-01-12	7.500	7.800	7.500	7.700	7.700	1,018
2022-01-11	7.800	7.951	7.375	7.375	7.375	8,613
2022-01-10	7.350	7.370	7.070	7.175	7.175	8,252
2022-01-07	7.600	7.625	7.550	7.625	7.625	1,914
2022-01-06	7.410	7.730	7.362	7.550	7.550	2,088
2022-01-05	7.950	7.950	7.675	7.675	7.675	4
2022-01-04	7.850	7.850	7.350	7.650	7.650	754
2021-12-31	7.525	7.525	7.525	7.525	7.525	0
2021-12-30	7.100	7.550	7.100	7.525	7.525	3,370
2021-12-29	6.950	6.950	6.950	6.950	6.950	0
2021-12-24	7.000	7.100	7.000	7.100	7.100	750
2021-12-23	6.500	7.234	6.500	7.150	7.150	6,967
2021-12-22	6.400	6.500	6.300	6.300	6.300	270
2021-12-21	6.100	6.450	6.100	6.300	6.300	3,025
2021-12-20	6.750	6.780	6.200	6.200	6.200	23,674
2021-12-17	7.075	7.075	7.075	7.075	7.075	0
2021-12-16	7.100	7.150	7.035	7.075	7.075	1,724
2021-12-15	6.750	7.250	6.746	6.950	6.950	2,351
2021-12-14	7.103	7.103	6.950	6.950	6.950	600
2021-12-13	6.950	7.116	6.800	6.900	6.900	6,697
2021-12-10	7.010	7.200	7.010	7.050	7.050	5,451
2021-12-09	7.050	7.050	6.975	6.975	6.975	2,558
2021-12-08	7.250	7.250	7.000	7.000	7.000	3,092
2021-12-07	7.250	7.640	6.912	6.975	6.975	8,861
2021-12-06	7.500	7.700	7.400	7.550	7.550	5,334
2021-12-03	7.675	7.675	7.675	7.675	7.675	1,533
2021-12-02	7.250	7.734	7.250	7.650	7.650	2,258
2021-12-01	7.600	7.900	7.150	7.250	7.250	13,555
2021-11-30	8.150	8.270	7.600	7.750	7.750	11,087
2021-11-29	8.650	8.713	8.095	8.250	8.250	9,962
2021-11-26	9.100	9.133	8.020	8.500	8.500	4,184
2021-11-25	9.100	9.450	9.100	9.450	9.450	7
2021-11-24	9.500	9.500	9.450	9.450	9.450	800
2021-11-23	9.450	9.450	9.450	9.450	9.450	0
2021-11-22	9.400	9.500	9.200	9.500	9.500	1,418
2021-11-19	9.650	9.650	9.650	9.650	9.650	0
2021-11-18	9.550	9.600	9.250	9.600	9.600	1,180
2021-11-17	9.650	9.900	9.650	9.900	9.900	734
2021-11-16	10.000	10.000	9.288	9.625	9.625	1,876
2021-11-15	9.950	10.200	9.700	10.075	10.075	9,137
2021-11-12	9.700	9.700	9.700	9.700	9.700	0
2021-11-11	10.100	10.100	9.650	9.650	9.650	916
2021-11-10	9.800	10.000	9.798	9.825	9.825	2,807
2021-11-09	9.650	9.900	9.250	9.900	9.900	1,335
2021-11-08	9.550	10.000	9.250	9.600	9.600	8,019
2021-11-05	9.600	9.600	9.300	9.300	9.300	520
2021-11-04	9.500	9.555	9.371	9.450	9.450	11,898
2021-11-03	9.450	9.450	9.165	9.325	9.325	5,842
2021-11-02	9.000	9.450	8.990	9.125	9.125	6,530
2021-11-01	9.450	9.450	9.000	9.075	9.075	9,221
2021-10-29	9.353	9.353	9.150	9.150	9.150	1,810
2021-10-28	9.000	9.500	9.000	9.150	9.150	2,207
2021-10-27	9.350	9.625	9.350	9.500	9.500	9,302

← NewerPage 21 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.