Shares Magazine
$2.65+0.00 (+0.00%)28 Mar 2025, 16:35
Tmt Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | 451 |
| Feb 12, 2025 | $2.77 | $2.82 | $2.77 | $2.82 | 4,095 |
| Feb 11, 2025 | $2.88 | $2.88 | $2.84 | $2.84 | 2,072 |
| Feb 10, 2025 | $2.80 | $2.88 | $2.80 | $2.83 | 3,656 |
| Feb 7, 2025 | $2.88 | $2.88 | $2.80 | $2.85 | 58,610 |
| Feb 6, 2025 | $2.90 | $2.93 | $2.90 | $2.90 | 15,570 |
| Feb 5, 2025 | $2.82 | $2.95 | $2.82 | $2.90 | 18,313 |
| Feb 3, 2025 | $3.04 | $3.04 | $3.04 | $2.90 | 3 |
| Jan 31, 2025 | $2.94 | $2.94 | $2.94 | $2.96 | 3,700 |
| Jan 30, 2025 | $2.90 | $2.90 | $2.90 | $2.96 | 2,662 |
| Jan 28, 2025 | $3.00 | $3.02 | $2.81 | $2.96 | 7,430 |
| Jan 27, 2025 | $2.80 | $3.04 | $2.80 | $2.90 | 545 |
| Jan 24, 2025 | $2.83 | $2.83 | $2.83 | $2.93 | 2,507 |
| Jan 23, 2025 | $3.01 | $3.01 | $3.01 | $2.92 | 200 |
| Jan 22, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | 23,350 |
| Jan 21, 2025 | $2.84 | $2.84 | $2.84 | $2.93 | 43 |
| Jan 20, 2025 | $2.82 | $3.12 | $2.82 | $2.92 | 540 |
| Jan 16, 2025 | $3.12 | $3.12 | $2.82 | $2.97 | 9,150 |
| Jan 15, 2025 | $2.90 | $3.00 | $2.82 | $3.00 | 5,860 |
| Jan 14, 2025 | $3.06 | $3.06 | $3.06 | $2.98 | 3,000 |
| Jan 10, 2025 | $3.10 | $3.10 | $2.82 | $2.94 | 15,373 |
| Jan 9, 2025 | $2.82 | $3.04 | $2.82 | $3.04 | 12,315 |
| Jan 8, 2025 | $3.09 | $3.09 | $3.09 | $3.04 | 5,232 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.