22.50p-2.00 (-8.16%)19 Feb 2024, 09:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tmt Acquisition PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 19, 202424.50p23.51p23.51p24.50p1,829
Feb 16, 202424.50p23.10p23.10p24.50p61,662
Feb 15, 202422.00p23.00p23.00p24.50p5,000
Feb 13, 202418.50p19.85p19.50p20.00p42,230
Feb 9, 202417.00p17.50p17.50p17.50p75,000
Feb 8, 202416.00p17.00p17.00p16.00p25,000
Feb 7, 202416.00p15.50p15.50p16.00p46,800
Jan 26, 202416.00p16.80p16.00p16.50p43,400
Jan 24, 202416.00p16.70p16.70p16.50p25,000
Jan 19, 202414.00p15.00p15.00p16.50p15,000
Jan 17, 202415.00p13.50p13.50p14.00p10,000
Jan 10, 202415.00p14.00p14.00p15.00p23,400
Jan 9, 202415.00p14.00p14.00p15.00p46,410
Jan 8, 202415.00p16.00p16.00p15.00p100,000
Jan 5, 202415.00p15.25p15.25p15.00p5,000
Jan 4, 202415.00p15.80p15.80p15.00p12,658
Jan 2, 202414.50p15.84p15.55p15.00p47,840
Dec 21, 202314.50p13.32p13.32p14.50p23,400
Dec 20, 202314.00p14.90p14.90p14.50p46,410
Dec 19, 202314.00p13.20p13.20p14.00p1
Dec 12, 202315.50p15.00p15.00p14.00p10,000
Dec 8, 202315.50p15.00p15.00p15.50p11,700
Nov 30, 202315.50p15.00p15.00p15.50p3,482
Nov 28, 202316.00p15.00p15.00p15.50p43,600
Nov 27, 202316.50p16.00p16.00p16.00p50,000
Nov 23, 202316.50p16.90p16.90p16.50p27,000
Nov 16, 202316.50p16.90p16.90p16.50p200
Nov 9, 202316.50p16.90p16.11p16.50p11,700
Nov 8, 202316.50p16.90p16.90p16.50p100,000
Nov 7, 202316.50p16.80p16.78p16.50p113,700
Nov 6, 202316.50p16.85p16.85p16.50p386,031
Nov 3, 202316.50p16.80p16.80p16.50p3,482
Nov 2, 202316.50p16.85p16.85p16.50p5,334
Nov 1, 202317.50p16.85p16.85p16.50p960
Oct 31, 202317.50p16.15p16.15p17.50p50,000
Oct 30, 202317.00p17.30p16.25p17.50p21,700
Oct 27, 202317.00p16.20p16.20p17.00p15,000
Oct 23, 202317.00p16.22p16.22p17.00p8,000
Oct 18, 202317.00p16.30p16.30p17.00p2,000
Oct 11, 202318.50p17.10p16.22p17.00p23,400
Oct 9, 202319.50p18.00p18.00p18.50p25,000
Oct 5, 202319.50p19.11p19.00p19.50p88,662
Oct 4, 202320.50p19.10p19.10p19.50p10,000
Oct 3, 202317.00p20.50p18.50p20.50p21,829
Sep 20, 202318.50p17.00p17.00p17.00p5,000
Sep 14, 202318.50p17.00p17.00p18.50p25,000
Sep 1, 202318.50p18.50p18.50p18.50p18,264
Aug 22, 202318.50p17.00p17.00p18.50p7,020
Jul 10, 202318.50p18.50p18.50p18.50p292,502
Jun 15, 202318.50p17.26p17.26p18.50p12,000
Showing 1 to 50 of 60