Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Watch Filtronic (FTC) by Edward Sheldon in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Shore Capital
- Buy Bunzl (BNZL) by Shore Capital
- Hold Tortilla Mexican Grill (MEX) by Shore Capital
- Buy EnQuest (ENQ) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Tracsis (TRCS) by Berenberg
- Buy Angle (AGL) by Berenberg
- Buy Star Energy Group (STAR) by Canaccord Genuity
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Reckitt Benckiser Group (RKT) by Bank of America
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Hold Vodafone Group (VOD) by Christopher Ruane in The Motley Fool
- Outperform Reckitt Benckiser Group (RKT) by RBC Capital
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Buy City of London Inv Trust (CTY) by Alan Oscroft in The Motley Fool
TMT Investments (TMT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 4.28p | 4.30p | 3.94p | 4.30p | 4588 |
| 19/09/2019 | 4.06p | 4.10p | 3.98p | 4.10p | 2564 |
| 18/09/2019 | 4.10p | 4.10p | 4.01p | 4.05p | 2842 |
| 17/09/2019 | 4.13p | 4.13p | 4.07p | 4.07p | 1045 |
| 16/09/2019 | 4.32p | 4.44p | 4.17p | 4.17p | 3043 |
| 13/09/2019 | 4.30p | 4.78p | 4.11p | 4.29p | 6512 |
| 12/09/2019 | 4.90p | 4.90p | 4.52p | 4.64p | 1684 |
| 11/09/2019 | 4.50p | 4.79p | 4.50p | 4.79p | 1606 |
| 10/09/2019 | 4.60p | 4.80p | 4.32p | 4.54p | 5156 |
| 09/09/2019 | 6.00p | 6.00p | 5.02p | 5.02p | 7303 |
| 06/09/2019 | 6.00p | 6.00p | 5.90p | 5.90p | 1000 |
| 05/09/2019 | 6.00p | 6.00p | 5.90p | 5.90p | 1303 |
| 04/09/2019 | 5.95p | 5.95p | 5.90p | 5.90p | 1349 |
| 03/09/2019 | 5.95p | 5.95p | 5.88p | 5.88p | 48 |
| 02/09/2019 | 5.85p | 6.37p | 5.85p | 5.88p | 2501 |
| 30/08/2019 | 6.20p | 6.20p | 5.95p | 5.95p | 983 |
| 29/08/2019 | 5.95p | 5.95p | 5.80p | 5.95p | 0 |
| 28/08/2019 | 5.95p | 6.00p | 5.80p | 5.80p | 9449 |
| 27/08/2019 | 6.14p | 6.14p | 5.80p | 5.80p | 69 |
| 23/08/2019 | 6.05p | 6.10p | 5.95p | 5.95p | 0 |
| 22/08/2019 | 6.05p | 6.19p | 5.65p | 6.10p | 6334 |
| 21/08/2019 | 5.61p | 6.10p | 5.61p | 5.88p | 349 |
| 20/08/2019 | 6.07p | 6.10p | 5.75p | 5.95p | 1728 |
| 19/08/2019 | 5.60p | 6.14p | 5.60p | 5.95p | 4903 |
| 16/08/2019 | 5.00p | 5.65p | 5.00p | 5.35p | 6569 |
| 15/08/2019 | 4.54p | 5.00p | 4.52p | 4.75p | 3210 |
| 14/08/2019 | 4.90p | 6.20p | 4.73p | 4.73p | 13022 |
| 13/08/2019 | 4.90p | 4.90p | 4.60p | 4.70p | 813 |
| 12/08/2019 | 4.08p | 4.60p | 4.08p | 4.46p | 7330 |
| 09/08/2019 | 3.76p | 3.69p | 3.67p | 3.69p | 0 |
| 08/08/2019 | 3.76p | 3.69p | 3.67p | 3.67p | 0 |
| 07/08/2019 | 3.76p | 3.69p | 3.68p | 3.69p | 0 |
| 06/08/2019 | 3.76p | 3.77p | 3.68p | 3.68p | 0 |
| 05/08/2019 | 3.76p | 3.78p | 3.76p | 3.77p | 7781 |
| 02/08/2019 | 3.78p | 3.78p | 3.69p | 3.69p | 329 |
| 01/08/2019 | 3.78p | 3.69p | 3.69p | 3.69p | 0 |
| 31/07/2019 | 3.78p | 3.78p | 3.61p | 3.69p | 2777 |
| 30/07/2019 | 3.78p | 3.78p | 3.69p | 3.69p | 1688 |
| 29/07/2019 | 3.74p | 3.74p | 3.67p | 3.67p | 5982 |
| 26/07/2019 | 3.56p | 3.65p | 3.60p | 3.60p | 0 |
| 25/07/2019 | 3.56p | 3.65p | 3.56p | 3.65p | 175 |
| 24/07/2019 | 3.64p | 3.70p | 3.46p | 3.65p | 9154 |
| 23/07/2019 | 3.50p | 3.52p | 3.50p | 3.52p | 2500 |
| 22/07/2019 | 3.70p | 3.70p | 3.56p | 3.56p | 1164 |
| 19/07/2019 | 3.32p | 3.70p | 3.32p | 3.60p | 3838 |
| 18/07/2019 | 3.56p | 3.56p | 3.56p | 3.56p | 1500 |
| 17/07/2019 | 3.68p | 3.70p | 3.64p | 3.64p | 8725 |
| 16/07/2019 | 3.68p | 3.68p | 3.59p | 3.59p | 3467 |
| 15/07/2019 | 3.68p | 3.68p | 3.64p | 3.64p | 669 |
| 12/07/2019 | 3.66p | 3.66p | 3.64p | 3.64p | 10000 |
| 11/07/2019 | 3.56p | 3.66p | 3.56p | 3.58p | 7175 |
| 10/07/2019 | 3.56p | 3.56p | 3.53p | 3.53p | 1000 |
| 09/07/2019 | 3.66p | 3.80p | 3.52p | 3.55p | 29164 |
| 08/07/2019 | 3.26p | 3.26p | 3.24p | 3.24p | 2084 |
| 05/07/2019 | 3.48p | 3.48p | 3.38p | 3.38p | 36 |
| 04/07/2019 | 3.50p | 3.38p | 3.37p | 3.37p | 0 |
| 03/07/2019 | 3.50p | 3.38p | 3.38p | 3.38p | 0 |
| 02/07/2019 | 3.50p | 3.38p | 3.38p | 3.38p | 0 |
| 01/07/2019 | 3.50p | 3.50p | 3.38p | 3.38p | 215 |
| 28/06/2019 | 3.22p | 3.36p | 3.22p | 3.36p | 264 |
| 27/06/2019 | 3.12p | 3.33p | 3.12p | 3.33p | 122 |
| 26/06/2019 | 3.20p | 3.35p | 3.34p | 3.35p | 0 |
| 25/06/2019 | 3.20p | 3.34p | 3.31p | 3.34p | 0 |
| 24/06/2019 | 3.20p | 3.33p | 3.31p | 3.31p | 0 |
| 21/06/2019 | 3.20p | 3.33p | 3.33p | 3.33p | 0 |
| 20/06/2019 | 3.20p | 3.33p | 3.33p | 3.33p | 0 |
| 19/06/2019 | 3.20p | 3.33p | 3.33p | 3.33p | 0 |
| 18/06/2019 | 3.20p | 3.33p | 3.33p | 3.33p | 0 |
| 17/06/2019 | 3.20p | 3.33p | 3.20p | 3.33p | 151 |
| 14/06/2019 | 3.40p | 3.40p | 3.33p | 3.33p | 0 |
| 13/06/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 2000 |
| 12/06/2019 | 3.40p | 3.30p | 3.26p | 3.30p | 0 |
| 11/06/2019 | 3.40p | 3.26p | 3.26p | 3.26p | 0 |
| 10/06/2019 | 3.40p | 3.40p | 3.26p | 3.26p | 100 |
| 07/06/2019 | 3.40p | 3.40p | 3.28p | 3.28p | 3060 |
| 06/06/2019 | 3.46p | 3.43p | 3.43p | 3.43p | 0 |
| 05/06/2019 | 3.46p | 3.46p | 3.43p | 3.43p | 143 |
| 04/06/2019 | 3.50p | 3.43p | 3.43p | 3.43p | 0 |
| 03/06/2019 | 3.50p | 3.47p | 3.43p | 3.43p | 0 |
| 31/05/2019 | 3.50p | 3.47p | 3.45p | 3.47p | 0 |
| 30/05/2019 | 3.50p | 3.50p | 3.45p | 3.45p | 100 |
| 29/05/2019 | 3.38p | 3.43p | 3.30p | 3.30p | 0 |
| 28/05/2019 | 3.38p | 3.43p | 3.43p | 3.43p | 0 |
| 24/05/2019 | 3.38p | 3.43p | 3.43p | 3.43p | 0 |
| 23/05/2019 | 3.38p | 3.43p | 3.43p | 3.43p | 0 |
| 22/05/2019 | 3.38p | 3.43p | 3.43p | 3.43p | 0 |
| 21/05/2019 | 3.38p | 3.43p | 3.43p | 3.43p | 0 |
| 20/05/2019 | 3.38p | 3.43p | 3.43p | 3.43p | 0 |
| 17/05/2019 | 3.38p | 3.45p | 3.43p | 3.43p | 0 |
| 16/05/2019 | 3.38p | 3.45p | 3.45p | 3.45p | 0 |
| 15/05/2019 | 3.38p | 3.45p | 3.38p | 3.45p | 0 |
| 14/05/2019 | 3.38p | 3.38p | 3.38p | 3.38p | 734 |
| 13/05/2019 | 3.38p | 3.38p | 3.38p | 3.38p | 1000 |
| 10/05/2019 | 3.38p | 3.38p | 3.38p | 3.38p | 1000 |
| 09/05/2019 | 3.21p | 3.39p | 3.29p | 3.29p | 0 |
| 08/05/2019 | 3.21p | 3.39p | 3.29p | 3.39p | 0 |
| 07/05/2019 | 3.21p | 3.29p | 3.29p | 3.29p | 0 |
| 03/05/2019 | 3.21p | 3.29p | 3.29p | 3.29p | 0 |
| 02/05/2019 | 3.21p | 3.29p | 3.21p | 3.29p | 0 |
| 01/05/2019 | 3.21p | 3.29p | 3.21p | 3.21p | 0 |
| 30/04/2019 | 3.21p | 3.29p | 3.29p | 3.29p | 0 |
| 29/04/2019 | 3.21p | 3.29p | 3.29p | 3.29p | 0 |
| 26/04/2019 | 3.21p | 3.29p | 3.29p | 3.29p | 0 |
| 25/04/2019 | 3.21p | 3.29p | 3.29p | 3.29p | 0 |
| 24/04/2019 | 3.21p | 3.29p | 3.29p | 3.29p | 0 |
| 23/04/2019 | 3.21p | 3.29p | 3.29p | 3.29p | 0 |
| 18/04/2019 | 3.21p | 3.29p | 3.29p | 3.29p | 0 |
| 17/04/2019 | 3.21p | 3.29p | 3.29p | 3.29p | 0 |
| 16/04/2019 | 3.21p | 3.29p | 3.21p | 3.29p | 450 |
| 15/04/2019 | 3.38p | 3.38p | 3.29p | 3.29p | 100 |
| 12/04/2019 | 3.04p | 3.20p | 3.20p | 3.20p | 0 |
| 11/04/2019 | 3.04p | 3.20p | 3.20p | 3.20p | 0 |
| 10/04/2019 | 3.04p | 3.20p | 3.04p | 3.20p | 1275 |
| 09/04/2019 | 3.30p | 3.21p | 3.20p | 3.21p | 0 |
| 08/04/2019 | 3.30p | 3.20p | 3.13p | 3.20p | 0 |
| 05/04/2019 | 3.30p | 3.22p | 3.13p | 3.13p | 0 |
| 04/04/2019 | 3.30p | 3.25p | 3.22p | 3.22p | 0 |
| 03/04/2019 | 3.30p | 3.25p | 3.20p | 3.25p | 0 |
| 02/04/2019 | 3.30p | 3.20p | 3.20p | 3.20p | 0 |
| 01/04/2019 | 3.30p | 3.30p | 3.10p | 3.20p | 1600 |
| 29/03/2019 | 3.32p | 3.50p | 3.49p | 3.50p | 0 |
| 28/03/2019 | 3.32p | 3.49p | 3.49p | 3.49p | 0 |
| 27/03/2019 | 3.32p | 3.65p | 3.49p | 3.49p | 0 |
| 26/03/2019 | 3.32p | 3.65p | 3.32p | 3.65p | 1349 |
| 25/03/2019 | 3.80p | 3.56p | 3.56p | 3.56p | 0 |
| 22/03/2019 | 3.80p | 3.56p | 3.56p | 3.56p | 0 |
| 21/03/2019 | 3.80p | 3.56p | 3.56p | 3.56p | 0 |
| 20/03/2019 | 3.80p | 3.56p | 3.56p | 3.56p | 0 |
| 19/03/2019 | 3.80p | 3.56p | 3.55p | 3.56p | 0 |
| 18/03/2019 | 3.80p | 3.80p | 3.55p | 3.55p | 693 |
| 15/03/2019 | 3.68p | 3.65p | 3.65p | 3.65p | 0 |
| 14/03/2019 | 3.68p | 3.65p | 3.65p | 3.65p | 0 |
| 13/03/2019 | 3.68p | 3.65p | 3.65p | 3.65p | 0 |
| 12/03/2019 | 3.68p | 3.65p | 3.65p | 3.65p | 0 |
| 11/03/2019 | 3.68p | 3.65p | 3.65p | 3.65p | 0 |
| 08/03/2019 | 3.68p | 3.68p | 3.65p | 3.65p | 4 |
| 07/03/2019 | 3.62p | 3.65p | 3.65p | 3.65p | 0 |
| 06/03/2019 | 3.62p | 3.65p | 3.62p | 3.65p | 3 |
| 05/03/2019 | 3.62p | 3.67p | 3.62p | 3.65p | 2132 |
| 04/03/2019 | 3.68p | 3.65p | 3.65p | 3.65p | 0 |
| 01/03/2019 | 3.68p | 3.68p | 3.65p | 3.65p | 0 |
| 28/02/2019 | 3.68p | 3.68p | 3.68p | 3.68p | 4277 |
| 27/02/2019 | 3.62p | 3.62p | 3.62p | 3.62p | 0 |
| 26/02/2019 | 3.62p | 3.62p | 3.62p | 3.62p | 0 |
| 25/02/2019 | 3.62p | 3.62p | 3.62p | 3.62p | 0 |
| 22/02/2019 | 3.62p | 3.65p | 3.62p | 3.62p | 0 |
| 21/02/2019 | 3.62p | 3.65p | 3.63p | 3.65p | 3000 |
| 20/02/2019 | 3.62p | 3.68p | 3.45p | 3.63p | 10205 |
| 19/02/2019 | 3.62p | 3.62p | 3.53p | 3.53p | 786 |
| 18/02/2019 | 3.49p | 3.53p | 3.53p | 3.53p | 0 |
| 15/02/2019 | 3.49p | 3.53p | 3.53p | 3.53p | 0 |
| 14/02/2019 | 3.49p | 3.53p | 3.53p | 3.53p | 0 |
| 13/02/2019 | 3.49p | 3.53p | 3.53p | 3.53p | 0 |
| 12/02/2019 | 3.49p | 3.53p | 3.53p | 3.53p | 0 |
| 11/02/2019 | 3.49p | 3.54p | 3.53p | 3.53p | 0 |
| 08/02/2019 | 3.49p | 3.54p | 3.49p | 3.54p | 376 |
| 07/02/2019 | 3.50p | 3.56p | 3.49p | 3.55p | 3949 |
| 06/02/2019 | 3.50p | 3.50p | 3.39p | 3.47p | 2368 |
| 05/02/2019 | 3.32p | 3.53p | 3.32p | 3.44p | 3684 |
| 04/02/2019 | 3.82p | 4.20p | 3.44p | 3.48p | 16945 |
| 01/02/2019 | 2.50p | 3.81p | 2.50p | 3.81p | 17205 |
| 31/01/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 30/01/2019 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 29/01/2019 | 2.40p | 2.41p | 2.40p | 2.40p | 0 |
| 28/01/2019 | 2.40p | 2.46p | 2.41p | 2.41p | 0 |
| 25/01/2019 | 2.40p | 2.46p | 2.46p | 2.46p | 0 |
| 24/01/2019 | 2.40p | 2.46p | 2.46p | 2.46p | 0 |
| 23/01/2019 | 2.40p | 2.46p | 2.46p | 2.46p | 0 |
| 22/01/2019 | 2.40p | 2.46p | 2.46p | 2.46p | 0 |
| 21/01/2019 | 2.40p | 2.46p | 2.40p | 2.46p | 2000 |
| 18/01/2019 | 2.46p | 2.46p | 2.46p | 2.46p | 0 |
| 17/01/2019 | 2.46p | 2.46p | 2.46p | 2.46p | 2500 |
| 16/01/2019 | 2.50p | 2.52p | 2.52p | 2.52p | 0 |
| 15/01/2019 | 2.50p | 2.52p | 2.52p | 2.52p | 0 |
| 14/01/2019 | 2.50p | 2.52p | 2.50p | 2.52p | 0 |
| 11/01/2019 | 2.50p | 2.51p | 2.50p | 2.50p | 0 |
| 10/01/2019 | 2.50p | 2.51p | 2.51p | 2.51p | 0 |
| 09/01/2019 | 2.50p | 2.51p | 2.51p | 2.51p | 0 |
| 08/01/2019 | 2.50p | 2.51p | 2.51p | 2.51p | 0 |
| 07/01/2019 | 2.50p | 2.51p | 2.51p | 2.51p | 0 |
| 04/01/2019 | 2.50p | 2.53p | 2.51p | 2.51p | 0 |
| 03/01/2019 | 2.50p | 2.53p | 2.50p | 2.53p | 1500 |
| 02/01/2019 | 2.40p | 2.40p | 2.22p | 2.36p | 5792 |
| 31/12/2018 | 2.18p | 2.24p | 2.21p | 2.21p | 0 |
| 28/12/2018 | 2.18p | 2.24p | 2.24p | 2.24p | 0 |
| 27/12/2018 | 2.18p | 2.24p | 2.24p | 2.24p | 0 |
| 24/12/2018 | 2.18p | 2.24p | 2.18p | 2.24p | 10 |
| 21/12/2018 | 2.30p | 2.24p | 2.24p | 2.24p | 0 |
| 20/12/2018 | 2.30p | 2.24p | 2.24p | 2.24p | 0 |
| 19/12/2018 | 2.30p | 2.24p | 2.24p | 2.24p | 0 |
| 18/12/2018 | 2.30p | 2.24p | 2.24p | 2.24p | 0 |
| 17/12/2018 | 2.30p | 2.24p | 2.24p | 2.24p | 0 |
| 14/12/2018 | 2.30p | 2.24p | 2.24p | 2.24p | 0 |
| 13/12/2018 | 2.30p | 2.30p | 2.24p | 2.24p | 2500 |
| 12/12/2018 | 2.26p | 2.26p | 2.24p | 2.24p | 2500 |
| 11/12/2018 | 2.20p | 2.20p | 2.06p | 2.20p | 5400 |
| 10/12/2018 | 2.24p | 2.18p | 2.18p | 2.18p | 0 |
| 07/12/2018 | 2.24p | 2.18p | 2.18p | 2.18p | 0 |
| 06/12/2018 | 2.24p | 2.18p | 2.18p | 2.18p | 0 |
| 05/12/2018 | 2.24p | 2.18p | 2.18p | 2.18p | 0 |
*Close Price adjusted for both dividends and splits