Shares Magazine
$3.56-0.06 (-1.66%)25 Apr 2024, 15:02
Tmt Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | $3.60 | $3.62 | $3.54 | $3.62 | 3,493 |
| Apr 22, 2024 | $3.74 | $3.74 | $3.62 | $3.67 | 2,052 |
| Apr 19, 2024 | $3.63 | $3.63 | $3.63 | $3.68 | 698 |
| Apr 18, 2024 | $3.70 | $3.70 | $3.68 | $3.75 | 5,406 |
| Apr 17, 2024 | $3.72 | $3.72 | $3.72 | $3.79 | 5,000 |
| Apr 16, 2024 | $3.74 | $3.74 | $3.74 | $3.75 | 5,245 |
| Apr 15, 2024 | $3.90 | $3.90 | $3.90 | $3.82 | 5,347 |
| Apr 12, 2024 | $3.84 | $3.86 | $3.84 | $3.82 | 3,348 |
| Apr 11, 2024 | $3.90 | $3.90 | $3.90 | $3.86 | 1,583 |
| Apr 10, 2024 | $3.90 | $3.90 | $3.90 | $3.82 | 452 |
| Apr 9, 2024 | $3.82 | $3.90 | $3.82 | $3.82 | 12,599 |
| Apr 8, 2024 | $3.88 | $3.88 | $3.88 | $3.81 | 3,368 |
| Apr 5, 2024 | $3.72 | $3.88 | $3.62 | $3.84 | 13,604 |
| Apr 4, 2024 | $3.88 | $3.88 | $3.88 | $3.80 | 1,063 |
| Apr 3, 2024 | $3.80 | $3.88 | $3.74 | $3.81 | 4,231 |
| Apr 2, 2024 | $3.78 | $3.88 | $3.74 | $3.82 | 5,525 |
| Mar 28, 2024 | $3.72 | $3.90 | $3.72 | $3.81 | 4,832 |
| Mar 27, 2024 | $3.72 | $3.90 | $3.72 | $3.81 | 6,151 |
| Mar 26, 2024 | $3.82 | $3.83 | $3.82 | $3.82 | 6,209 |
| Mar 25, 2024 | $3.72 | $3.88 | $3.72 | $3.84 | 7,065 |
| Mar 22, 2024 | $3.90 | $3.90 | $3.72 | $3.85 | 24,071 |
| Mar 21, 2024 | $3.90 | $3.90 | $3.74 | $3.82 | 3,760 |
| Mar 20, 2024 | $3.70 | $3.90 | $3.70 | $3.81 | 1,613 |
| Mar 19, 2024 | $3.70 | $3.76 | $3.70 | $3.78 | 5,200 |
| Mar 18, 2024 | $3.70 | $3.88 | $3.70 | $3.82 | 2,200 |
| Mar 15, 2024 | $3.88 | $3.88 | $3.88 | $3.85 | 1,046 |
| Mar 13, 2024 | $3.73 | $3.90 | $3.70 | $3.80 | 10,285 |
| Mar 12, 2024 | $3.80 | $3.80 | $3.80 | $3.80 | 2,500 |
| Mar 11, 2024 | $3.71 | $3.90 | $3.70 | $3.80 | 5,073 |
| Mar 8, 2024 | $3.80 | $3.90 | $3.72 | $3.81 | 1,989 |
| Mar 7, 2024 | $3.80 | $3.86 | $3.73 | $3.81 | 18,767 |
| Mar 5, 2024 | $3.74 | $3.74 | $3.34 | $3.67 | 22,433 |
| Mar 4, 2024 | $3.78 | $3.86 | $3.78 | $3.80 | 30,605 |
| Mar 1, 2024 | $3.90 | $3.90 | $3.90 | $3.85 | 9,759 |
| Feb 29, 2024 | $3.80 | $3.90 | $3.80 | $3.85 | 2,333 |
| Feb 28, 2024 | $3.90 | $3.90 | $3.80 | $3.85 | 1,412 |
| Feb 27, 2024 | $3.90 | $3.90 | $3.90 | $3.88 | 62,015 |
| Feb 26, 2024 | $3.80 | $3.90 | $3.80 | $3.87 | 42,138 |
| Feb 23, 2024 | $3.70 | $3.88 | $3.66 | $3.74 | 27,491 |
| Feb 22, 2024 | $3.72 | $3.72 | $3.60 | $3.69 | 7,849 |
| Feb 21, 2024 | $3.85 | $3.85 | $3.73 | $3.75 | 2,255 |
| Feb 20, 2024 | $3.60 | $4.20 | $3.57 | $3.80 | 82,230 |
| Feb 19, 2024 | $3.38 | $3.50 | $3.28 | $3.52 | 77,870 |
| Feb 16, 2024 | $3.12 | $3.34 | $3.10 | $3.25 | 49,295 |
| Feb 15, 2024 | $3.12 | $3.12 | $2.90 | $3.08 | 3,113 |
| Feb 14, 2024 | $3.08 | $3.12 | $2.96 | $3.09 | 22,479 |
| Feb 13, 2024 | $3.06 | $3.14 | $3.04 | $3.02 | 17,760 |
| Feb 12, 2024 | $2.90 | $2.96 | $2.90 | $3.03 | 1,085 |
| Feb 9, 2024 | $3.04 | $3.04 | $3.00 | $3.02 | 8,041 |
| Feb 8, 2024 | $3.00 | $3.16 | $3.00 | $3.05 | 27,265 |
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 |
|---|---|---|
| Anglo American PLC | 2,560.00 | 16.10 |
| Inchcape PLC | 786.00 | 9.32 |
| Barclays PLC | 204.00 | 6.73 |
| Astrazeneca PLC | 12,026.00 | 5.94 |
| Unilever PLC | 4,082.00 | 5.67 |
| Antofagasta PLC | 2,227.00 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 155.00 | -12.73 |
| Trainline PLC | 302.00 | -11.95 |
| Indivior PLC | 1,400.00 | -7.53 |
| Auction Technology Group PLC | 493.00 | -6.98 |
| Legal & General Group PLC | 232.80 | -6.36 |
| Watches Of Switzerland Group PLC | 334.20 | -6.07 |