Shares Magazine
$3.04-0.02 (-0.65%)24 Dec 2024, 10:51
Tmt Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 24, 2024 | $3.00 | $3.00 | $3.00 | $3.04 | 1,274 |
| Dec 23, 2024 | $2.82 | $3.15 | $2.82 | $3.06 | 12,433 |
| Dec 20, 2024 | $2.82 | $3.10 | $2.82 | $3.00 | 240 |
| Dec 19, 2024 | $2.84 | $2.84 | $2.84 | $2.98 | 2,150 |
| Dec 18, 2024 | $3.18 | $3.18 | $2.80 | $3.00 | 7,722 |
| Dec 17, 2024 | $3.20 | $3.20 | $2.82 | $2.99 | 2,358 |
| Dec 16, 2024 | $3.00 | $3.18 | $3.00 | $3.09 | 417 |
| Dec 11, 2024 | $2.90 | $3.16 | $2.90 | $3.04 | 2,432 |
| Dec 10, 2024 | $2.90 | $3.00 | $2.84 | $3.04 | 3,935 |
| Dec 9, 2024 | $2.88 | $3.04 | $2.88 | $3.04 | 45,483 |
| Dec 6, 2024 | $3.00 | $3.00 | $3.00 | $2.97 | 11 |
| Dec 5, 2024 | $2.90 | $3.14 | $2.86 | $2.93 | 24,674 |
| Dec 4, 2024 | $3.00 | $3.12 | $2.86 | $3.02 | 4,543 |
| Dec 3, 2024 | $2.90 | $2.90 | $2.88 | $2.93 | 13,843 |
| Dec 2, 2024 | $2.92 | $3.20 | $2.92 | $3.05 | 2,427 |
| Nov 28, 2024 | $2.92 | $2.92 | $2.92 | $3.06 | 97 |
| Nov 26, 2024 | $2.88 | $3.10 | $2.88 | $3.06 | 13,577 |
| Nov 25, 2024 | $3.08 | $3.20 | $2.85 | $3.08 | 26,832 |
| 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 |
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.