TMT Investments (TMT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TMT Investments

Date Open High Low Close* Volume
04/12/2018 2.24p 2.18p 2.17p 2.18p 0
03/12/2018 2.24p 2.17p 2.17p 2.17p 0
30/11/2018 2.24p 2.24p 2.17p 2.17p 3500
29/11/2018 2.24p 2.27p 2.24p 2.27p 1500
28/11/2018 2.20p 2.20p 2.12p 2.12p 1500
27/11/2018 2.26p 2.25p 2.25p 2.25p 0
26/11/2018 2.26p 2.25p 2.25p 2.25p 0
23/11/2018 2.26p 2.25p 2.25p 2.25p 0
22/11/2018 2.26p 2.25p 2.25p 2.25p 0
21/11/2018 2.26p 2.25p 2.25p 2.25p 0
20/11/2018 2.26p 2.25p 2.25p 2.25p 0
19/11/2018 2.26p 2.28p 2.25p 2.25p 0
16/11/2018 2.26p 2.28p 2.28p 2.28p 0
15/11/2018 2.26p 2.28p 2.28p 2.28p 0
14/11/2018 2.26p 2.28p 2.28p 2.28p 0
13/11/2018 2.26p 2.28p 2.28p 2.28p 0
12/11/2018 2.26p 2.28p 2.28p 2.28p 0
09/11/2018 2.26p 2.28p 2.28p 2.28p 0
08/11/2018 2.26p 2.28p 2.28p 2.28p 0
07/11/2018 2.26p 2.28p 2.28p 2.28p 0
06/11/2018 2.26p 2.28p 2.28p 2.28p 0
05/11/2018 2.26p 2.28p 2.28p 2.28p 0
02/11/2018 2.26p 2.28p 2.28p 2.28p 0
01/11/2018 2.26p 2.28p 2.28p 2.28p 0
31/10/2018 2.26p 2.28p 2.28p 2.28p 0
30/10/2018 2.26p 2.28p 2.26p 2.28p 0
29/10/2018 2.26p 2.28p 2.28p 2.28p 0
26/10/2018 2.26p 2.28p 2.28p 2.28p 0
25/10/2018 2.26p 2.28p 2.28p 2.28p 0
24/10/2018 2.26p 2.28p 2.28p 2.28p 0
23/10/2018 2.26p 2.28p 2.26p 2.28p 225
22/10/2018 2.20p 2.28p 2.28p 2.28p 0
19/10/2018 2.20p 2.28p 2.10p 2.28p 3000
18/10/2018 2.21p 2.26p 2.26p 2.26p 0
17/10/2018 2.21p 2.28p 2.26p 2.26p 0
16/10/2018 2.21p 2.28p 2.28p 2.28p 0
15/10/2018 2.21p 2.28p 2.26p 2.28p 0
12/10/2018 2.21p 2.28p 2.26p 2.26p 0
11/10/2018 2.21p 2.28p 2.28p 2.28p 0
10/10/2018 2.21p 2.28p 2.28p 2.28p 0
09/10/2018 2.21p 2.28p 2.28p 2.28p 0
08/10/2018 2.21p 2.28p 2.28p 2.28p 0
05/10/2018 2.21p 2.28p 2.28p 2.28p 0
04/10/2018 2.21p 2.28p 2.26p 2.28p 0
03/10/2018 2.21p 2.28p 2.26p 2.26p 0
02/10/2018 2.21p 2.28p 2.28p 2.28p 0
01/10/2018 2.21p 2.28p 2.26p 2.28p 0
28/09/2018 2.21p 2.28p 2.26p 2.26p 0
27/09/2018 2.21p 2.28p 2.28p 2.28p 0
26/09/2018 2.21p 2.28p 2.28p 2.28p 0
25/09/2018 2.21p 2.28p 2.28p 2.28p 0
24/09/2018 2.21p 2.28p 2.21p 2.28p 400
21/09/2018 2.32p 2.28p 2.28p 2.28p 0
20/09/2018 2.32p 2.28p 2.28p 2.28p 0
19/09/2018 2.32p 2.32p 2.28p 2.28p 33718
18/09/2018 2.34p 2.35p 2.34p 2.34p 0
17/09/2018 2.34p 2.35p 2.34p 2.35p 0
14/09/2018 2.34p 2.34p 2.34p 2.34p 0
13/09/2018 2.34p 2.34p 2.34p 2.34p 0
12/09/2018 2.32p 2.35p 2.34p 2.34p 0
11/09/2018 2.32p 2.35p 2.34p 2.35p 0
10/09/2018 2.32p 2.34p 2.34p 2.34p 0
07/09/2018 2.32p 2.34p 2.34p 2.34p 0
06/09/2018 2.32p 2.34p 2.34p 2.34p 0
05/09/2018 2.32p 2.34p 2.34p 2.34p 0
04/09/2018 2.32p 2.35p 2.34p 2.34p 0
03/09/2018 2.32p 2.35p 2.34p 2.35p 0
31/08/2018 2.32p 2.34p 2.34p 2.34p 0
30/08/2018 2.32p 2.34p 2.34p 2.34p 0
29/08/2018 2.32p 2.34p 2.32p 2.34p 11000
28/08/2018 2.20p 2.30p 2.20p 2.30p 2000
24/08/2018 2.36p 2.30p 2.30p 2.30p 0
23/08/2018 2.36p 2.30p 2.30p 2.30p 0
22/08/2018 2.36p 2.30p 2.30p 2.30p 0
21/08/2018 2.36p 2.30p 2.30p 2.30p 0
20/08/2018 2.36p 2.30p 2.30p 2.30p 0
17/08/2018 2.36p 2.38p 2.30p 2.30p 7500
16/08/2018 2.36p 2.36p 2.34p 2.34p 8000
15/08/2018 2.38p 2.32p 2.31p 2.32p 0
14/08/2018 2.38p 2.38p 2.31p 2.31p 5
13/08/2018 2.30p 2.31p 2.31p 2.31p 0
10/08/2018 2.30p 2.31p 2.31p 2.31p 0
09/08/2018 2.30p 2.31p 2.30p 2.31p 5000
08/08/2018 2.36p 2.38p 2.34p 2.34p 10000
07/08/2018 2.48p 2.48p 2.39p 2.39p 865
06/08/2018 2.30p 2.39p 2.39p 2.39p 0
03/08/2018 2.30p 2.39p 2.39p 2.39p 0
02/08/2018 2.30p 2.39p 2.39p 2.39p 0
01/08/2018 2.30p 2.39p 2.39p 2.39p 0
31/07/2018 2.30p 2.39p 2.39p 2.39p 0
30/07/2018 2.30p 2.39p 2.39p 2.39p 0
27/07/2018 2.30p 2.39p 2.39p 2.39p 0
26/07/2018 2.30p 2.39p 2.39p 2.39p 0
25/07/2018 2.30p 2.39p 2.39p 2.39p 0
24/07/2018 2.30p 2.39p 2.39p 2.39p 0
23/07/2018 2.30p 2.39p 2.39p 2.39p 0
20/07/2018 2.30p 2.39p 2.39p 2.39p 0
19/07/2018 2.30p 2.39p 2.39p 2.39p 0
18/07/2018 2.30p 2.48p 2.30p 2.39p 1058
17/07/2018 2.34p 2.39p 2.39p 2.39p 0
16/07/2018 2.34p 2.39p 2.39p 2.39p 0
13/07/2018 2.34p 2.39p 2.34p 2.39p 0
12/07/2018 2.34p 2.34p 2.34p 2.34p 2000
11/07/2018 2.40p 2.41p 2.38p 2.38p 0
10/07/2018 2.40p 2.41p 2.41p 2.41p 0
09/07/2018 2.40p 2.41p 2.41p 2.41p 0
06/07/2018 2.40p 2.41p 2.41p 2.41p 0
05/07/2018 2.40p 2.41p 2.37p 2.41p 0
04/07/2018 2.40p 2.37p 2.37p 2.37p 0
03/07/2018 2.40p 2.37p 2.37p 2.37p 0
02/07/2018 2.40p 2.40p 2.37p 2.37p 1500
29/06/2018 2.52p 2.48p 2.43p 2.43p 0
28/06/2018 2.52p 2.48p 2.48p 2.48p 0
27/06/2018 2.52p 2.48p 2.47p 2.48p 0
26/06/2018 2.52p 2.52p 2.47p 2.47p 1500
25/06/2018 2.74p 2.55p 2.54p 2.54p 0
22/06/2018 2.74p 2.65p 2.55p 2.55p 0
21/06/2018 2.74p 2.65p 2.65p 2.65p 0
20/06/2018 2.74p 2.65p 2.65p 2.65p 0
19/06/2018 2.74p 2.65p 2.65p 2.65p 0
18/06/2018 2.74p 2.74p 2.65p 2.65p 1000
15/06/2018 2.91p 2.86p 2.86p 2.86p 0
14/06/2018 2.91p 2.86p 2.86p 2.86p 0
13/06/2018 2.91p 2.86p 2.86p 2.86p 0
12/06/2018 2.91p 2.86p 2.86p 2.86p 0
11/06/2018 2.91p 2.86p 2.86p 2.86p 0
08/06/2018 2.91p 2.86p 2.86p 2.86p 0
07/06/2018 2.91p 2.86p 2.86p 2.86p 0
06/06/2018 2.91p 2.86p 2.86p 2.86p 0
05/06/2018 2.91p 2.86p 2.86p 2.86p 0
04/06/2018 2.91p 2.91p 2.86p 2.86p 638
01/06/2018 2.92p 2.92p 2.81p 2.81p 420
31/05/2018 2.77p 2.81p 2.81p 2.81p 0
30/05/2018 2.77p 2.81p 2.64p 2.81p 9650
29/05/2018 2.57p 2.57p 2.49p 2.49p 17
25/05/2018 2.41p 2.49p 2.49p 2.49p 0
24/05/2018 2.41p 2.49p 2.49p 2.49p 0
23/05/2018 2.41p 2.49p 2.49p 2.49p 0
22/05/2018 2.41p 2.50p 2.49p 2.49p 0
21/05/2018 2.41p 2.50p 2.41p 2.50p 1000
18/05/2018 2.47p 2.50p 2.49p 2.50p 0
17/05/2018 2.47p 2.50p 2.49p 2.49p 0
16/05/2018 2.47p 2.59p 2.47p 2.50p 1441
15/05/2018 2.54p 2.40p 2.40p 2.40p 0
14/05/2018 2.54p 2.40p 2.40p 2.40p 0
11/05/2018 2.54p 2.40p 2.40p 2.40p 0
10/05/2018 2.54p 2.40p 2.40p 2.40p 0
09/05/2018 2.54p 2.40p 2.40p 2.40p 0
08/05/2018 2.54p 2.40p 2.40p 2.40p 0
04/05/2018 2.54p 2.40p 2.40p 2.40p 0
03/05/2018 2.54p 2.40p 2.40p 2.40p 0
02/05/2018 2.54p 2.40p 2.40p 2.40p 0
01/05/2018 2.54p 2.54p 2.30p 2.40p 3336
30/04/2018 2.42p 2.45p 2.43p 2.45p 0
27/04/2018 2.42p 2.44p 2.42p 2.43p 1218
26/04/2018 2.42p 2.38p 2.38p 2.38p 0
25/04/2018 2.42p 2.45p 2.38p 2.38p 0
24/04/2018 2.42p 2.45p 2.30p 2.45p 1967
23/04/2018 2.41p 2.55p 2.45p 2.45p 0
20/04/2018 2.41p 2.55p 2.55p 2.55p 0
19/04/2018 2.41p 2.55p 2.41p 2.55p 2500
18/04/2018 2.67p 2.55p 2.55p 2.55p 0
17/04/2018 2.67p 2.55p 2.55p 2.55p 0
16/04/2018 2.67p 2.55p 2.55p 2.55p 0
13/04/2018 2.67p 2.55p 2.55p 2.55p 0
12/04/2018 2.67p 2.55p 2.55p 2.55p 0
11/04/2018 2.67p 2.55p 2.55p 2.55p 0
10/04/2018 2.67p 2.67p 2.55p 2.55p 312
09/04/2018 2.43p 2.55p 2.55p 2.55p 0
06/04/2018 2.43p 2.55p 2.55p 2.55p 0
05/04/2018 2.43p 2.55p 2.41p 2.55p 1800
04/04/2018 2.66p 2.66p 2.56p 2.56p 525
03/04/2018 2.50p 2.56p 2.56p 2.56p 0
29/03/2018 2.50p 2.56p 2.50p 2.56p 3000
28/03/2018 3.30p 3.34p 3.34p 3.34p 0
27/03/2018 3.30p 3.34p 3.30p 3.34p 2000
26/03/2018 3.30p 3.39p 3.39p 3.39p 0
23/03/2018 3.30p 3.39p 3.39p 3.39p 0
22/03/2018 3.30p 3.39p 3.39p 3.39p 0
21/03/2018 3.30p 3.39p 3.39p 3.39p 0
20/03/2018 3.30p 3.40p 3.39p 3.39p 0
19/03/2018 3.30p 3.40p 3.30p 3.40p 663
16/03/2018 3.44p 3.45p 3.44p 3.45p 1404
15/03/2018 3.70p 3.70p 3.55p 3.55p 0
14/03/2018 3.70p 3.75p 3.70p 3.70p 0
13/03/2018 3.70p 3.75p 3.70p 3.75p 3000
12/03/2018 3.60p 3.62p 3.60p 3.60p 1830
09/03/2018 3.62p 3.65p 3.65p 3.65p 0
08/03/2018 3.62p 3.65p 3.65p 3.65p 0
07/03/2018 3.62p 3.65p 3.65p 3.65p 0
06/03/2018 3.62p 3.65p 3.65p 3.65p 0
05/03/2018 3.62p 3.65p 3.65p 3.65p 0
02/03/2018 3.62p 3.65p 3.62p 3.65p 464
01/03/2018 3.70p 3.70p 3.70p 3.70p 1000
28/02/2018 3.50p 3.55p 3.50p 3.55p 2047
27/02/2018 3.40p 3.35p 3.35p 3.35p 0
26/02/2018 3.40p 3.35p 3.35p 3.35p 0
23/02/2018 3.40p 3.40p 3.35p 3.35p 1000
22/02/2018 3.00p 3.25p 3.15p 3.25p 0
21/02/2018 3.00p 3.15p 2.92p 3.15p 0

*Close Price adjusted for both dividends and splits