Shares Magazine
$3.09+0.13 (+4.39%)11 Sep 2025, 08:47
Tmt Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2025 | $2.90 | $2.92 | $2.90 | $2.96 | 4,635 |
| Sep 9, 2025 | $3.02 | $3.02 | $3.00 | $2.95 | 6,483 |
| Sep 8, 2025 | $3.00 | $3.20 | $3.00 | $2.97 | 10,662 |
| Sep 5, 2025 | $3.14 | $3.16 | $3.11 | $3.12 | 12,595 |
| Sep 4, 2025 | $3.12 | $3.12 | $3.12 | $3.03 | 6,514 |
| Sep 3, 2025 | $2.90 | $3.12 | $2.90 | $3.01 | 4,594 |
| Sep 2, 2025 | $3.10 | $3.14 | $3.00 | $2.97 | 16,776 |
| Sep 1, 2025 | $3.20 | $3.20 | $3.10 | $3.14 | 35,111 |
| Aug 29, 2025 | $3.20 | $3.20 | $3.15 | $3.17 | 4,764 |
| Aug 28, 2025 | $3.20 | $3.22 | $3.20 | $3.21 | 9,039 |
| Aug 27, 2025 | $3.35 | $3.37 | $3.35 | $3.27 | 4,880 |
| Aug 26, 2025 | $3.38 | $3.38 | $3.15 | $3.21 | 8,081 |
| Aug 22, 2025 | $3.38 | $3.38 | $3.38 | $3.29 | 5,040 |
| Aug 21, 2025 | $3.40 | $3.40 | $3.38 | $3.29 | 1,711 |
| Aug 20, 2025 | $3.16 | $3.38 | $3.16 | $3.29 | 10,846 |
| Aug 19, 2025 | $3.12 | $3.32 | $3.10 | $3.27 | 35,237 |
| Aug 18, 2025 | $3.30 | $3.34 | $3.12 | $3.12 | 18,182 |
| Aug 15, 2025 | $3.20 | $3.30 | $3.00 | $3.20 | 17,871 |
| Aug 14, 2025 | $3.30 | $3.45 | $3.00 | $3.05 | 103,897 |
| Aug 13, 2025 | $3.20 | $3.55 | $3.05 | $3.30 | 101,173 |
| Aug 12, 2025 | $2.90 | $3.10 | $2.82 | $3.04 | 23,073 |
| Aug 11, 2025 | $2.82 | $3.06 | $2.80 | $2.93 | 39,895 |
| Aug 8, 2025 | $2.90 | $3.00 | $2.75 | $2.90 | 28,742 |
| Aug 7, 2025 | $2.90 | $2.90 | $2.78 | $2.81 | 5,677 |
| Aug 6, 2025 | $2.80 | $2.84 | $2.80 | $2.85 | 15,691 |
| Aug 5, 2025 | $2.80 | $2.88 | $2.80 | $2.84 | 40,700 |
| Aug 4, 2025 | $2.78 | $2.80 | $2.78 | $2.79 | 83,966 |
| Aug 1, 2025 | $2.64 | $2.78 | $2.64 | $2.69 | 3,722 |
| Jul 31, 2025 | $2.61 | $2.61 | $2.61 | $2.65 | 700 |
| Jul 30, 2025 | $2.66 | $2.66 | $2.58 | $2.65 | 13,127 |
| Jul 29, 2025 | $2.66 | $2.70 | $2.58 | $2.71 | 7,008 |
| Jul 28, 2025 | $2.52 | $2.66 | $2.52 | $2.60 | 5,001 |
| Jul 25, 2025 | $2.50 | $2.66 | $2.50 | $2.58 | 8,607 |
| Jul 24, 2025 | $2.56 | $2.66 | $2.56 | $2.52 | 5,500 |
| Jul 23, 2025 | $2.56 | $2.64 | $2.54 | $2.64 | 22,691 |
| Jul 22, 2025 | $2.56 | $2.60 | $2.56 | $2.57 | 5,750 |
| Jul 21, 2025 | $2.56 | $2.60 | $2.50 | $2.54 | 27,820 |
| Jul 18, 2025 | $2.70 | $2.72 | $2.56 | $2.58 | 42,148 |
| Jul 17, 2025 | $2.64 | $2.70 | $2.64 | $2.61 | 47,825 |
| Jul 16, 2025 | $2.70 | $2.70 | $2.63 | $2.65 | 19,143 |
| Jul 15, 2025 | $2.52 | $2.70 | $2.52 | $2.65 | 66,800 |
| Jul 14, 2025 | $2.52 | $2.52 | $2.50 | $2.49 | 8,225 |
| Jul 11, 2025 | $2.56 | $2.56 | $2.52 | $2.54 | 1,532 |
| Jul 10, 2025 | $2.64 | $2.64 | $2.64 | $2.60 | 0 |
| Jul 9, 2025 | $2.70 | $2.70 | $2.70 | $2.59 | 315 |
| Jul 8, 2025 | $2.70 | $2.70 | $2.69 | $2.66 | 9,893 |
| Jul 7, 2025 | $2.60 | $2.68 | $2.60 | $2.64 | 8,319 |
| Jul 2, 2025 | $2.60 | $2.60 | $2.50 | $2.55 | 4,282 |
| Jul 1, 2025 | $2.60 | $2.60 | $2.60 | $2.55 | 628 |
| Jun 30, 2025 | $2.76 | $2.76 | $2.60 | $2.55 | 18,766 |
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 |
|---|---|---|
| Trainline PLC | 285.60 | 9.85 |
| Avon Technologies PLC | 2,053.61 | 5.86 |
| Goodwin PLC | 10,962.33 | 5.41 |
| Bae Systems PLC | 1,916.00 | 4.59 |
| Playtech PLC | 412.00 | 3.91 |
| Vistry Group PLC | 589.20 | 3.51 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Chrysalis Investments Limited | 125.00 | -4.14 |
| W.A.G Payment Solutions PLC | 105.50 | -3.65 |
| Baltic Classifieds Group PLC | 321.56 | -3.29 |
| Xps Pensions Group PLC | 343.00 | -3.11 |
| Sdcl Efficiency Income Trust PLC | 55.74 | -3.06 |
| Ip Group PLC | 58.20 | -2.84 |