TMT Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-11-26 | 2.880 | 3.100 | 2.880 | 3.060 | 3.060 | 13,577 |
| 2024-11-25 | 3.080 | 3.200 | 2.850 | 3.080 | 3.080 | 25,871 |
| 2024-11-22 | 3.100 | 3.200 | 2.900 | 2.970 | 2.970 | 12,628 |
| 2024-11-21 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-11-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-11-19 | 3.400 | 3.400 | 3.200 | 3.240 | 3.240 | 4,017 |
| 2024-11-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-11-15 | 3.300 | 3.400 | 3.300 | 3.350 | 3.350 | 4,556 |
| 2024-11-14 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 1,563 |
| 2024-11-13 | 3.000 | 3.500 | 3.000 | 3.370 | 3.370 | 30,396 |
| 2024-11-12 | 3.200 | 3.230 | 3.023 | 3.230 | 3.230 | 21,536 |
| 2024-11-11 | 3.180 | 3.226 | 3.062 | 3.200 | 3.200 | 105,396 |
| 2024-11-08 | 3.200 | 3.200 | 3.130 | 3.130 | 3.130 | 513 |
| 2024-11-07 | 3.160 | 3.233 | 3.100 | 3.100 | 3.100 | 38,367 |
| 2024-11-06 | 3.100 | 3.200 | 3.034 | 3.080 | 3.080 | 19,779 |
| 2024-11-05 | 2.958 | 3.020 | 2.958 | 3.020 | 3.020 | 708 |
| 2024-11-04 | 2.979 | 3.020 | 2.979 | 3.020 | 3.020 | 4,250 |
| 2024-11-01 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-10-31 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-10-30 | 3.148 | 3.148 | 3.040 | 3.040 | 3.040 | 1,527 |
| 2024-10-29 | 3.100 | 3.187 | 3.010 | 3.010 | 3.010 | 6,664 |
| 2024-10-28 | 3.160 | 3.160 | 2.920 | 3.010 | 3.010 | 3,900 |
| 2024-10-25 | 3.200 | 3.200 | 3.129 | 3.180 | 3.180 | 10,413 |
| 2024-10-24 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 1,522 |
| 2024-10-23 | 3.080 | 3.080 | 3.000 | 3.050 | 3.050 | 6,737 |
| 2024-10-22 | 3.100 | 3.240 | 3.100 | 3.110 | 3.110 | 2,004 |
| 2024-10-21 | 3.000 | 3.280 | 2.960 | 3.060 | 3.060 | 3,268 |
| 2024-10-18 | 3.280 | 3.340 | 3.100 | 3.260 | 3.260 | 12,019 |
| 2024-10-17 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 726 |
| 2024-10-16 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2024-10-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-10-14 | 3.340 | 3.340 | 3.180 | 3.180 | 3.180 | 258 |
| 2024-10-11 | 3.226 | 3.226 | 3.170 | 3.170 | 3.170 | 18 |
| 2024-10-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2024-10-09 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 2,440 |
| 2024-10-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-07 | 3.100 | 3.230 | 3.100 | 3.230 | 3.230 | 3,023 |
| 2024-10-04 | 3.107 | 3.130 | 3.107 | 3.130 | 3.130 | 2,880 |
| 2024-10-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-10-02 | 3.162 | 3.192 | 3.140 | 3.140 | 3.140 | 3,866 |
| 2024-10-01 | 3.190 | 3.200 | 3.148 | 3.160 | 3.160 | 1,865 |
| 2024-09-30 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 210 |
| 2024-09-27 | 3.300 | 3.300 | 3.210 | 3.210 | 3.210 | 4 |
| 2024-09-26 | 3.282 | 3.282 | 3.200 | 3.200 | 3.200 | 800 |
| 2024-09-25 | 3.190 | 3.240 | 3.190 | 3.230 | 3.230 | 4,197 |
| 2024-09-24 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 6,805 |
| 2024-09-23 | 3.280 | 3.400 | 3.250 | 3.250 | 3.250 | 1,365 |
| 2024-09-20 | 3.220 | 3.380 | 3.200 | 3.200 | 3.200 | 42,324 |
| 2024-09-19 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2024-09-18 | 3.220 | 3.340 | 3.200 | 3.340 | 3.340 | 938 |
| 2024-09-17 | 3.360 | 3.360 | 3.330 | 3.330 | 3.330 | 5,899 |
| 2024-09-16 | 3.280 | 3.330 | 3.280 | 3.330 | 3.330 | 79,712 |
| 2024-09-13 | 3.300 | 3.380 | 3.260 | 3.330 | 3.330 | 18,826 |
| 2024-09-12 | 3.350 | 3.350 | 3.340 | 3.340 | 3.340 | 1,860 |
| 2024-09-11 | 3.300 | 3.380 | 3.300 | 3.340 | 3.340 | 17 |
| 2024-09-10 | 3.400 | 3.400 | 3.301 | 3.340 | 3.340 | 773 |
| 2024-09-09 | 3.380 | 3.380 | 3.330 | 3.330 | 3.330 | 54 |
| 2024-09-06 | 3.400 | 3.400 | 3.285 | 3.330 | 3.330 | 635 |
| 2024-09-05 | 3.440 | 3.500 | 3.400 | 3.400 | 3.400 | 13,353 |
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.