Shares Magazine
$2.66-0.08 (-3.01%)01 Apr 2025, 15:13
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,290.00 | 7.95 |
| Greencore Group PLC | 179.20 | 5.91 |
| Auction Technology Group PLC | 608.00 | 4.65 |
| B&M European Value Retail S.A. | 272.70 | 4.72 |
| Rolls-Royce Holdings PLC | 774.20 | 3.36 |
| Caledonia Investments PLC | 3,670.00 | 3.67 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 503.00 | -8.55 |
| Wpp PLC | 560.03 | -3.64 |
| Petershill Partners PLC | 230.00 | -3.16 |
| Asos PLC | 284.00 | -2.61 |
| Burberry Group PLC | 753.20 | -2.41 |
| Crest Nicholson Holdings PLC | 166.10 | -2.12 |