Shares Magazine
$3.15-0.01 (-0.38%)02 Oct 2024, 12:15
Tmt Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 30, 2024 | $3.28 | $3.58 | $3.28 | $3.28 | 5,897 |
| Aug 29, 2024 | $3.30 | $3.30 | $3.22 | $3.29 | 19,287 |
| Aug 28, 2024 | $3.20 | $3.44 | $3.20 | $3.31 | 15,898 |
| Aug 27, 2024 | $3.20 | $3.20 | $3.08 | $3.12 | 39,577 |
| Aug 23, 2024 | $3.10 | $3.20 | $3.04 | $3.13 | 58,287 |
| Aug 22, 2024 | $2.90 | $3.00 | $2.90 | $3.05 | 32,584 |
| Aug 21, 2024 | $3.00 | $3.00 | $2.90 | $2.95 | 5,332 |
| Aug 20, 2024 | $3.00 | $3.00 | $2.99 | $2.97 | 36,488 |
| Aug 19, 2024 | $3.00 | $3.15 | $2.98 | $2.99 | 42,709 |
| Aug 16, 2024 | $2.90 | $3.10 | $2.90 | $2.91 | 55,056 |
| Aug 15, 2024 | $2.70 | $2.98 | $2.67 | $2.80 | 110,376 |
| Aug 14, 2024 | $2.70 | $2.70 | $2.70 | $2.68 | 5,025 |
| Aug 13, 2024 | $2.70 | $2.70 | $2.64 | $2.67 | 51,089 |
| Aug 12, 2024 | $2.70 | $2.70 | $2.62 | $2.67 | 19,754 |
| Aug 9, 2024 | $2.76 | $2.76 | $2.65 | $2.67 | 40,195 |
| Aug 8, 2024 | $3.00 | $3.00 | $2.70 | $2.76 | 24,927 |
| Aug 7, 2024 | $2.80 | $3.00 | $2.80 | $2.76 | 9,275 |
| Aug 6, 2024 | $2.85 | $2.85 | $2.85 | $2.79 | 2,000 |
| Aug 5, 2024 | $2.80 | $2.80 | $2.73 | $2.84 | 3,414 |
| Aug 1, 2024 | $2.90 | $2.96 | $2.90 | $2.89 | 9,637 |
| Jul 31, 2024 | $3.00 | $3.00 | $2.82 | $2.90 | 15,895 |
| Jul 30, 2024 | $3.00 | $3.03 | $3.00 | $2.96 | 38,422 |
| Jul 25, 2024 | $3.08 | $3.14 | $3.02 | $3.10 | 12,224 |
| Jul 24, 2024 | $3.20 | $3.20 | $3.19 | $3.15 | 3,906 |
| Jul 22, 2024 | $3.26 | $3.26 | $3.26 | $3.19 | 9,110 |
| Jul 19, 2024 | $3.16 | $3.26 | $3.16 | $3.19 | 1,410 |
| Jul 18, 2024 | $3.12 | $3.12 | $3.12 | $3.19 | 1,470 |
| Jul 17, 2024 | $3.26 | $3.26 | $3.26 | $3.19 | 10,370 |
| Jul 16, 2024 | $3.24 | $3.24 | $3.16 | $3.19 | 3,884 |
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 |
|---|---|---|
| Ithaca Energy PLC | 114.14 | 6.08 |
| Fidelity China Special Situations PLC | 235.50 | 5.37 |
| Prudential PLC | 721.80 | 4.37 |
| W.A.G Payment Solutions PLC | 83.00 | 3.23 |
| Coca-Cola Hbc AG | 2,717.60 | 3.02 |
| Hochschild Mining PLC | 191.80 | 2.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,249.56 | -8.59 |
| Aston Martin Lagonda Global Holdings PLC | 108.80 | -7.17 |
| Jd Sports Fashion PLC | 139.85 | -6.45 |
| Energean PLC | 857.00 | -5.72 |
| Close Brothers Group PLC | 383.00 | -4.87 |
| Ocado Group PLC | 377.00 | -4.36 |