TMT Investments PLC (TMT.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:40PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.4600 | 3.5000 | 3.3900 | 3.4700 | 3.4700 | 9,939 |
| Apr 30, 2024 | 3.4400 | 3.4500 | 3.1800 | 3.4100 | 3.4100 | 19,013 |
| Apr 29, 2024 | 3.5000 | 3.5000 | 3.4410 | 3.4600 | 3.4600 | 2,341 |
| Apr 26, 2024 | 3.5400 | 3.5600 | 3.5260 | 3.5300 | 3.5300 | 12,668 |
| Apr 25, 2024 | 3.5200 | 3.5240 | 3.5200 | 3.5600 | 3.5600 | 4,599 |
| Apr 24, 2024 | 3.6000 | 3.6160 | 3.5420 | 3.6200 | 3.6200 | 3,493 |
| Apr 23, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Apr 22, 2024 | 3.7400 | 3.7400 | 3.6154 | 3.6700 | 3.6700 | 2,052 |
| Apr 19, 2024 | 3.6332 | 3.6332 | 3.6332 | 3.6800 | 3.6800 | 698 |
| Apr 18, 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7500 | 3.7500 | 5,406 |
| Apr 17, 2024 | 3.7198 | 3.7198 | 3.7198 | 3.7900 | 3.7900 | 5,000 |
| Apr 16, 2024 | 3.7400 | 3.7400 | 3.7396 | 3.7500 | 3.7500 | 5,245 |
| Apr 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.8200 | 3.8200 | 5,347 |
| Apr 12, 2024 | 3.8400 | 3.8592 | 3.8400 | 3.8200 | 3.8200 | 3,348 |
| Apr 11, 2024 | 3.8984 | 3.8984 | 3.8984 | 3.8600 | 3.8600 | 1,583 |
| Apr 10, 2024 | 3.9000 | 3.9000 | 3.8984 | 3.8200 | 3.8200 | 452 |
| Apr 09, 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 12,599 |
| Apr 08, 2024 | 3.8800 | 3.8800 | 3.8780 | 3.8100 | 3.8100 | 3,368 |
| Apr 05, 2024 | 3.7200 | 3.8800 | 3.6200 | 3.8400 | 3.8400 | 13,604 |
| Apr 04, 2024 | 3.8800 | 3.8780 | 3.8780 | 3.8000 | 3.8000 | 1,063 |
| Apr 03, 2024 | 3.8000 | 3.8800 | 3.7400 | 3.8100 | 3.8100 | 4,231 |
| Apr 02, 2024 | 3.7800 | 3.8760 | 3.7400 | 3.8200 | 3.8200 | 5,525 |
| Mar 28, 2024 | 3.7218 | 3.8964 | 3.7200 | 3.8100 | 3.8100 | 4,832 |
| Mar 27, 2024 | 3.7200 | 3.9000 | 3.7200 | 3.8100 | 3.8100 | 6,151 |
| Mar 26, 2024 | 3.8200 | 3.8250 | 3.8200 | 3.8200 | 3.8200 | 6,209 |
| Mar 25, 2024 | 3.7200 | 3.8780 | 3.7200 | 3.8400 | 3.8400 | 7,065 |
| Mar 22, 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8500 | 3.8500 | 24,071 |
| Mar 21, 2024 | 3.9000 | 3.9000 | 3.7400 | 3.8200 | 3.8200 | 3,760 |
| Mar 20, 2024 | 3.7000 | 3.9000 | 3.7000 | 3.8100 | 3.8100 | 1,613 |
| Mar 19, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7800 | 3.7800 | 5,200 |
| Mar 18, 2024 | 3.7000 | 3.8780 | 3.7000 | 3.8200 | 3.8200 | 2,200 |
| Mar 15, 2024 | 3.8800 | 3.8800 | 3.8780 | 3.8500 | 3.8500 | 1,046 |
| Mar 14, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Mar 13, 2024 | 3.7300 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 10,285 |
| Mar 12, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2,500 |
| Mar 11, 2024 | 3.7100 | 3.8980 | 3.7000 | 3.8000 | 3.8000 | 5,073 |
| Mar 08, 2024 | 3.8000 | 3.9000 | 3.7200 | 3.8100 | 3.8100 | 1,989 |
| Mar 07, 2024 | 3.8000 | 3.8590 | 3.7300 | 3.8100 | 3.8100 | 18,767 |
| Mar 06, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Mar 05, 2024 | 3.7400 | 3.7400 | 3.3398 | 3.6700 | 3.6700 | 22,433 |
| Mar 04, 2024 | 3.7800 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 30,605 |
| Mar 01, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 9,759 |
| Feb 29, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 2,333 |
| Feb 28, 2024 | 3.9000 | 3.9000 | 3.8020 | 3.8500 | 3.8500 | 1,412 |
| Feb 27, 2024 | 3.9000 | 3.9000 | 3.8980 | 3.8800 | 3.8800 | 62,015 |
| Feb 26, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8700 | 3.8700 | 42,138 |
| Feb 23, 2024 | 3.7000 | 3.8800 | 3.6600 | 3.7400 | 3.7400 | 27,491 |
| Feb 22, 2024 | 3.7200 | 3.7200 | 3.6020 | 3.6900 | 3.6900 | 7,849 |
| Feb 21, 2024 | 3.8550 | 3.8550 | 3.7256 | 3.7500 | 3.7500 | 2,255 |
| Feb 20, 2024 | 3.6000 | 4.2000 | 3.5680 | 3.8000 | 3.8000 | 82,230 |
| Feb 19, 2024 | 3.3800 | 3.5000 | 3.2800 | 3.5200 | 3.5200 | 77,870 |
| Feb 16, 2024 | 3.1200 | 3.3400 | 3.1000 | 3.2500 | 3.2500 | 49,295 |
| Feb 15, 2024 | 3.1200 | 3.1200 | 2.9000 | 3.0800 | 3.0800 | 3,113 |
| Feb 14, 2024 | 3.0800 | 3.1200 | 2.9600 | 3.0900 | 3.0900 | 22,479 |
| Feb 13, 2024 | 3.0600 | 3.1400 | 3.0400 | 3.0200 | 3.0200 | 17,760 |
| Feb 12, 2024 | 2.9000 | 2.9600 | 2.9000 | 3.0300 | 3.0300 | 1,085 |
| Feb 09, 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 8,041 |
| Feb 08, 2024 | 3.0000 | 3.1600 | 3.0000 | 3.0500 | 3.0500 | 27,265 |
| Feb 07, 2024 | 2.9600 | 3.0750 | 2.8800 | 3.0100 | 3.0100 | 30,986 |
| Feb 06, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.9200 | 2.9200 | 865 |
| Feb 05, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2,300 |
| Feb 02, 2024 | 2.9600 | 2.9600 | 2.8710 | 2.9100 | 2.9100 | 636 |
| Feb 01, 2024 | 2.9066 | 2.9066 | 2.9066 | 2.9300 | 2.9300 | 316 |
| Jan 31, 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9100 | 2.9100 | 1,358 |
| Jan 30, 2024 | 2.9000 | 2.9561 | 2.8912 | 2.9400 | 2.9400 | 13,232 |
| Jan 29, 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8500 | 2.8500 | 4,594 |
| Jan 26, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | 2,302 |
| Jan 25, 2024 | 3.0400 | 3.0400 | 2.9000 | 2.9300 | 2.9300 | 7,796 |
| Jan 24, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0700 | 3.0700 | 1,055 |
| Jan 23, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jan 22, 2024 | 3.2000 | 3.2000 | 3.0200 | 3.1100 | 3.1100 | 2,038 |
| Jan 19, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.1600 | 3.1600 | 2,229 |
| Jan 18, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Jan 17, 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1100 | 3.1100 | 3,290 |
| Jan 16, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1800 | 3.1800 | 2,739 |
| Jan 15, 2024 | 3.2100 | 3.3000 | 3.1200 | 3.2100 | 3.2100 | 8,285 |
| Jan 12, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.1600 | 3.1600 | 6,900 |
| Jan 11, 2024 | 2.9800 | 3.0000 | 2.9600 | 3.0500 | 3.0500 | 12,715 |
| Jan 10, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.8900 | 2.8900 | 70 |
| Jan 09, 2024 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 15,554 |
| Jan 08, 2024 | 2.7000 | 2.8800 | 2.7000 | 2.7900 | 2.7900 | 91 |
| Jan 05, 2024 | 2.8000 | 2.9000 | 2.7000 | 2.7900 | 2.7900 | 27,215 |
| Jan 04, 2024 | 2.7960 | 2.7960 | 2.7960 | 2.7400 | 2.7400 | 309 |
| Jan 03, 2024 | 2.7000 | 2.7200 | 2.6000 | 2.6900 | 2.6900 | 2,744 |
| Jan 02, 2024 | 2.6400 | 2.8800 | 2.6200 | 2.8100 | 2.8100 | 7,421 |
| Dec 29, 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| Dec 28, 2023 | 2.9000 | 2.9000 | 2.6400 | 2.7700 | 2.7700 | 107 |
| Dec 27, 2023 | 2.9000 | 2.9000 | 2.6400 | 2.7700 | 2.7700 | 109 |
| Dec 22, 2023 | 2.8730 | 2.8730 | 2.8730 | 2.7700 | 2.7700 | 2,292 |
| Dec 21, 2023 | 2.8600 | 2.9000 | 2.8200 | 2.7400 | 2.7400 | 9,890 |
| Dec 20, 2023 | 2.8240 | 2.8240 | 2.8240 | 2.7400 | 2.7400 | 1,423 |
| Dec 19, 2023 | 2.7584 | 2.7584 | 2.7584 | 2.7400 | 2.7400 | 2,500 |
| Dec 18, 2023 | 2.7000 | 2.8488 | 2.6200 | 2.6900 | 2.6900 | 5,309 |
| Dec 15, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Dec 14, 2023 | 2.7000 | 2.7000 | 2.6832 | 2.7800 | 2.7800 | 7,224 |
| Dec 13, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6300 | 2.6300 | 900 |
| Dec 12, 2023 | 2.6000 | 2.6000 | 2.5716 | 2.6300 | 2.6300 | 4,490 |
| Dec 11, 2023 | 2.4200 | 2.5700 | 2.4200 | 2.5800 | 2.5800 | 17,955 |
| Dec 08, 2023 | 2.4460 | 2.5000 | 2.4460 | 2.4600 | 2.4600 | 1,265 |
| Dec 07, 2023 | 2.5250 | 2.5250 | 2.5250 | 2.5100 | 2.5100 | 360 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.