Shares Magazine
$2.97-0.27 (-8.33%)22 Nov 2024, 13:44
Tmt Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | $3.10 | $3.20 | $2.90 | $2.97 | 14,928 |
| Nov 19, 2024 | $3.40 | $3.40 | $3.20 | $3.24 | 4,017 |
| Nov 15, 2024 | $3.30 | $3.40 | $3.30 | $3.35 | 4,556 |
| Nov 14, 2024 | $3.32 | $3.32 | $3.32 | $3.35 | 1,994 |
| Nov 13, 2024 | $3.00 | $3.50 | $3.00 | $3.37 | 30,396 |
| Nov 12, 2024 | $3.20 | $3.20 | $3.02 | $3.23 | 22,536 |
| Nov 11, 2024 | $3.18 | $3.23 | $3.06 | $3.20 | 48,168 |
| Nov 8, 2024 | $3.20 | $3.20 | $3.19 | $3.13 | 1,120 |
| Nov 7, 2024 | $3.16 | $3.23 | $3.10 | $3.10 | 38,367 |
| Nov 6, 2024 | $3.10 | $3.20 | $3.03 | $3.08 | 20,401 |
| Nov 5, 2024 | $2.96 | $2.96 | $2.96 | $3.02 | 708 |
| Nov 4, 2024 | $2.98 | $2.98 | $2.98 | $3.02 | 4,250 |
| Oct 30, 2024 | $3.15 | $3.15 | $3.15 | $3.04 | 1,527 |
| Oct 29, 2024 | $3.10 | $3.19 | $3.10 | $3.01 | 6,664 |
| Oct 28, 2024 | $3.16 | $3.16 | $2.92 | $3.01 | 3,900 |
| Oct 25, 2024 | $3.20 | $3.20 | $3.13 | $3.18 | 10,413 |
| Oct 24, 2024 | $3.00 | $3.10 | $3.00 | $3.16 | 1,522 |
| Oct 23, 2024 | $3.08 | $3.08 | $3.00 | $3.05 | 7,733 |
| Oct 22, 2024 | $3.10 | $3.24 | $3.10 | $3.11 | 2,801 |
| Oct 21, 2024 | $3.00 | $3.28 | $2.96 | $3.06 | 3,268 |
| Oct 18, 2024 | $3.28 | $3.34 | $3.10 | $3.26 | 12,019 |
| Oct 17, 2024 | $3.00 | $3.00 | $3.00 | $3.15 | 2,116 |
| Oct 14, 2024 | $3.34 | $3.34 | $3.25 | $3.18 | 258 |
| Oct 11, 2024 | $3.23 | $3.23 | $3.23 | $3.17 | 187 |
| Oct 10, 2024 | $3.20 | $3.20 | $3.20 | $3.20 | 2,136 |
| Oct 9, 2024 | $3.14 | $3.14 | $3.14 | $3.20 | 2,440 |
| Oct 7, 2024 | $3.10 | $3.22 | $3.10 | $3.23 | 3,023 |
| Oct 4, 2024 | $3.11 | $3.11 | $3.11 | $3.13 | 2,892 |
| Oct 2, 2024 | $3.16 | $3.19 | $3.15 | $3.14 | 3,866 |
| Oct 1, 2024 | $3.19 | $3.20 | $3.15 | $3.16 | 1,865 |
| Sep 30, 2024 | $3.30 | $3.30 | $3.30 | $3.22 | 210 |
| Sep 27, 2024 | $3.30 | $3.30 | $3.30 | $3.21 | 4 |
| Sep 26, 2024 | $3.28 | $3.28 | $3.28 | $3.20 | 800 |
| Sep 25, 2024 | $3.19 | $3.24 | $3.19 | $3.23 | 4,197 |
| Sep 24, 2024 | $3.16 | $3.22 | $3.16 | $3.24 | 3,605 |
| Sep 23, 2024 | $3.28 | $3.40 | $3.28 | $3.25 | 3,365 |
| Sep 20, 2024 | $3.22 | $3.38 | $3.22 | $3.20 | 14,077 |
| Sep 18, 2024 | $3.22 | $3.22 | $3.20 | $3.34 | 938 |
| Sep 17, 2024 | $3.36 | $3.36 | $3.36 | $3.33 | 5,899 |
| Sep 16, 2024 | $3.28 | $3.30 | $3.28 | $3.33 | 19,513 |
| Sep 13, 2024 | $3.30 | $3.38 | $3.26 | $3.33 | 8,826 |
| Sep 12, 2024 | $3.35 | $3.35 | $3.35 | $3.34 | 1,860 |
| Sep 11, 2024 | $3.30 | $3.38 | $3.30 | $3.34 | 17 |
| Sep 10, 2024 | $3.40 | $3.40 | $3.30 | $3.34 | 2,318 |
| Sep 9, 2024 | $3.38 | $3.38 | $3.38 | $3.33 | 54 |
| Sep 6, 2024 | $3.40 | $3.40 | $3.29 | $3.33 | 1,005 |
| Sep 5, 2024 | $3.44 | $3.50 | $3.40 | $3.40 | 14,293 |
| Sep 4, 2024 | $3.50 | $3.60 | $3.40 | $3.50 | 5,596 |
| Sep 3, 2024 | $3.48 | $3.50 | $3.44 | $3.53 | 19,250 |
| Sep 2, 2024 | $3.60 | $3.60 | $3.34 | $3.46 | 9,937 |
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 |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.