Shares Magazine
$2.45-0.05 (-2.00%)02 May 2025, 15:23
Tmt Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $2.54 | $2.54 | $2.54 | $2.45 | 2,668 |
| May 1, 2025 | $2.60 | $2.60 | $2.57 | $2.50 | 1,306 |
| Apr 30, 2025 | $2.54 | $2.57 | $2.40 | $2.57 | 1,133 |
| Apr 29, 2025 | $2.50 | $2.54 | $2.50 | $2.56 | 8,891 |
| Apr 28, 2025 | $2.48 | $2.48 | $2.48 | $2.49 | 2,000 |
| Apr 25, 2025 | $2.50 | $2.61 | $2.44 | $2.47 | 6,104 |
| Apr 24, 2025 | $2.44 | $2.50 | $2.44 | $2.55 | 3,275 |
| Apr 23, 2025 | $2.40 | $2.44 | $2.38 | $2.41 | 11,406 |
| Apr 22, 2025 | $2.50 | $2.50 | $2.48 | $2.41 | 8,327 |
| Apr 17, 2025 | $2.32 | $2.48 | $2.30 | $2.43 | 54,849 |
| Apr 16, 2025 | $2.34 | $2.34 | $2.34 | $2.45 | 87 |
| Apr 15, 2025 | $2.41 | $2.41 | $2.35 | $2.45 | 6,953 |
| Apr 14, 2025 | $2.60 | $2.60 | $2.43 | $2.50 | 220 |
| Apr 11, 2025 | $2.58 | $2.58 | $2.58 | $2.50 | 315 |
| Apr 10, 2025 | $2.40 | $2.58 | $2.40 | $2.50 | 11,668 |
| Apr 9, 2025 | $2.42 | $2.50 | $2.32 | $2.40 | 36,775 |
| Apr 8, 2025 | $2.20 | $2.49 | $2.20 | $2.46 | 20,863 |
| Apr 7, 2025 | $2.20 | $2.35 | $2.13 | $2.31 | 8,024 |
| Apr 4, 2025 | $2.48 | $2.50 | $2.27 | $2.32 | 5,501 |
| Apr 3, 2025 | $2.46 | $2.46 | $2.40 | $2.47 | 10,129 |
| Apr 2, 2025 | $2.50 | $2.52 | $2.48 | $2.47 | 47,683 |
| Apr 1, 2025 | $2.62 | $2.66 | $2.56 | $2.54 | 23,986 |
| Mar 31, 2025 | $2.70 | $2.70 | $2.63 | $2.66 | 2,898 |
| Mar 28, 2025 | $2.62 | $2.70 | $2.60 | $2.65 | 21,036 |
| Mar 26, 2025 | $2.64 | $2.70 | $2.64 | $2.65 | 8,354 |
| Mar 25, 2025 | $2.70 | $2.70 | $2.60 | $2.65 | 11,863 |
| Mar 24, 2025 | $2.60 | $2.60 | $2.60 | $2.65 | 925 |
| Mar 21, 2025 | $2.60 | $2.68 | $2.60 | $2.65 | 430 |
| Mar 20, 2025 | $2.60 | $2.60 | $2.60 | $2.65 | 2,000 |
| Mar 19, 2025 | $2.52 | $2.72 | $2.50 | $2.70 | 60,883 |
| Mar 18, 2025 | $2.68 | $2.68 | $2.68 | $2.69 | 1,500 |
| Mar 14, 2025 | $2.68 | $2.68 | $2.68 | $2.61 | 421 |
| Mar 11, 2025 | $2.70 | $2.70 | $2.55 | $2.61 | 17,614 |
| Mar 10, 2025 | $2.64 | $2.76 | $2.56 | $2.61 | 26,309 |
| Mar 7, 2025 | $2.52 | $2.73 | $2.52 | $2.58 | 12,317 |
| Mar 6, 2025 | $2.58 | $2.58 | $2.58 | $2.67 | 17 |
| Mar 5, 2025 | $2.74 | $2.76 | $2.60 | $2.69 | 14,174 |
| Mar 4, 2025 | $2.72 | $2.74 | $2.70 | $2.63 | 7,777 |
| Mar 3, 2025 | $2.74 | $2.90 | $2.72 | $2.75 | 17,165 |
| Feb 28, 2025 | $2.80 | $2.80 | $2.75 | $2.79 | 3,485 |
| Feb 27, 2025 | $2.84 | $2.84 | $2.84 | $2.79 | 2,000 |
| Feb 26, 2025 | $2.74 | $2.84 | $2.74 | $2.79 | 3,841 |
| Feb 25, 2025 | $2.74 | $2.74 | $2.74 | $2.79 | 2,693 |
| Feb 24, 2025 | $2.74 | $2.74 | $2.74 | $2.80 | 8,404 |
| Feb 21, 2025 | $2.86 | $2.86 | $2.86 | $2.80 | 12,172 |
| Feb 20, 2025 | $2.72 | $2.86 | $2.72 | $2.79 | 11,473 |
| Feb 19, 2025 | $2.75 | $2.75 | $2.75 | $2.80 | 2,271 |
| Feb 18, 2025 | $2.90 | $2.90 | $2.90 | $2.81 | 40 |
| Feb 17, 2025 | $2.90 | $2.90 | $2.90 | $2.81 | 690 |
| Feb 14, 2025 | $2.88 | $2.88 | $2.77 | $2.80 | 7,008 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.