TMT Investments (TMT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/02/2018 3.00p 2.92p 2.92p 2.92p 0
19/02/2018 3.00p 2.92p 2.92p 2.92p 0
16/02/2018 3.00p 2.92p 2.92p 2.92p 0
15/02/2018 3.00p 2.92p 2.92p 2.92p 0
14/02/2018 3.00p 2.92p 2.92p 2.92p 0
13/02/2018 3.00p 3.00p 2.92p 2.92p 1390
12/02/2018 2.89p 2.87p 2.87p 2.87p 0
09/02/2018 2.89p 2.89p 2.87p 2.87p 1000
08/02/2018 2.70p 2.80p 2.80p 2.80p 0
07/02/2018 2.70p 2.80p 2.75p 2.80p 0
06/02/2018 2.70p 2.75p 2.70p 2.75p 1000
05/02/2018 2.76p 2.85p 2.76p 2.85p 2254
02/02/2018 2.74p 2.88p 2.88p 2.88p 0
01/02/2018 2.74p 2.98p 2.74p 2.88p 2173
31/01/2018 3.16p 3.16p 2.87p 2.87p 134
30/01/2018 3.00p 2.99p 2.99p 2.99p 0
29/01/2018 3.00p 3.00p 2.99p 2.99p 1000
26/01/2018 3.20p 2.87p 2.87p 2.87p 0
25/01/2018 3.20p 2.87p 2.87p 2.87p 0
24/01/2018 3.20p 2.87p 2.87p 2.87p 0
23/01/2018 3.20p 3.20p 2.87p 2.87p 5332
22/01/2018 3.74p 3.74p 3.26p 3.45p 215
19/01/2018 3.50p 3.58p 3.58p 3.58p 0
18/01/2018 3.50p 3.58p 3.58p 3.58p 0
17/01/2018 3.50p 3.58p 3.50p 3.58p 2500
16/01/2018 3.94p 3.94p 3.73p 3.73p 170
15/01/2018 3.94p 3.94p 3.62p 3.78p 2220
12/01/2018 3.92p 3.92p 3.77p 3.77p 1798
11/01/2018 3.72p 4.10p 3.71p 3.77p 2686
10/01/2018 3.94p 3.94p 3.62p 3.83p 3239
09/01/2018 3.66p 4.28p 3.64p 3.88p 18561
08/01/2018 2.86p 3.84p 2.84p 3.55p 22029
05/01/2018 2.60p 2.74p 2.51p 2.74p 4126
04/01/2018 2.50p 2.55p 2.55p 2.55p 0
03/01/2018 2.50p 2.57p 2.55p 2.55p 0
02/01/2018 2.50p 2.57p 2.50p 2.57p 3000
29/12/2017 2.45p 2.45p 2.42p 2.45p 0
28/12/2017 2.45p 2.42p 2.35p 2.42p 0
27/12/2017 2.45p 2.45p 2.35p 2.35p 8800
22/12/2017 2.45p 2.47p 2.47p 2.47p 0
21/12/2017 2.45p 2.47p 2.45p 2.47p 0
20/12/2017 2.45p 2.45p 2.45p 2.45p 0
19/12/2017 2.45p 2.45p 2.45p 2.45p 5500
18/12/2017 2.35p 2.35p 2.35p 2.35p 0
15/12/2017 2.35p 2.35p 2.35p 2.35p 0
14/12/2017 2.35p 2.35p 2.35p 2.35p 0
13/12/2017 2.35p 2.35p 2.35p 2.35p 2000
12/12/2017 2.45p 2.45p 2.40p 2.40p 0
11/12/2017 2.45p 2.45p 2.45p 2.45p 855
08/12/2017 2.40p 2.45p 2.40p 2.40p 3645
07/12/2017 2.35p 2.45p 2.35p 2.45p 8850
06/12/2017 2.20p 2.22p 2.22p 2.22p 0
05/12/2017 2.20p 2.22p 2.22p 2.22p 0
04/12/2017 2.20p 2.22p 2.22p 2.22p 0
01/12/2017 2.20p 2.22p 2.22p 2.22p 0
30/11/2017 2.20p 2.22p 2.22p 2.22p 0
29/11/2017 2.20p 2.22p 2.22p 2.22p 0
28/11/2017 2.20p 2.22p 2.22p 2.22p 0
27/11/2017 2.20p 2.22p 2.22p 2.22p 0
24/11/2017 2.20p 2.22p 2.22p 2.22p 0
23/11/2017 2.20p 2.22p 2.22p 2.22p 0
22/11/2017 2.20p 2.22p 2.22p 2.22p 0
21/11/2017 2.20p 2.22p 2.22p 2.22p 0
20/11/2017 2.20p 2.22p 2.22p 2.22p 0
17/11/2017 2.20p 2.22p 2.22p 2.22p 0
16/11/2017 2.20p 2.22p 2.22p 2.22p 0
15/11/2017 2.20p 2.22p 2.22p 2.22p 0
14/11/2017 2.20p 2.22p 2.22p 2.22p 0
13/11/2017 2.20p 2.22p 2.22p 2.22p 0
10/11/2017 2.20p 2.22p 2.22p 2.22p 0
09/11/2017 2.20p 2.22p 2.22p 2.22p 0
08/11/2017 2.20p 2.22p 2.22p 2.22p 0
07/11/2017 2.20p 2.22p 2.22p 2.22p 0
06/11/2017 2.20p 2.22p 2.22p 2.22p 0
03/11/2017 2.20p 2.22p 2.22p 2.22p 0
02/11/2017 2.20p 2.22p 2.22p 2.22p 0
01/11/2017 2.20p 2.22p 2.22p 2.22p 0
31/10/2017 2.20p 2.22p 2.22p 2.22p 0
30/10/2017 2.20p 2.22p 2.22p 2.22p 0
27/10/2017 2.20p 2.22p 2.22p 2.22p 0
26/10/2017 2.20p 2.22p 2.22p 2.22p 0
25/10/2017 2.20p 2.22p 2.20p 2.22p 2250
24/10/2017 2.00p 2.10p 2.10p 2.10p 0
23/10/2017 2.00p 2.10p 2.08p 2.10p 0
20/10/2017 2.00p 2.08p 2.08p 2.08p 0
19/10/2017 2.00p 2.08p 2.05p 2.08p 0
18/10/2017 2.00p 2.05p 2.05p 2.05p 0
17/10/2017 2.00p 2.05p 2.05p 2.05p 0
16/10/2017 2.00p 2.05p 2.05p 2.05p 0
13/10/2017 2.00p 2.05p 2.05p 2.05p 0
12/10/2017 2.00p 2.05p 2.05p 2.05p 0
11/10/2017 2.00p 2.05p 2.00p 2.05p 800
10/10/2017 2.05p 2.05p 1.89p 2.05p 0
09/10/2017 2.05p 1.95p 1.89p 1.89p 0
06/10/2017 2.05p 1.95p 1.95p 1.95p 0
05/10/2017 2.05p 1.95p 1.95p 1.95p 0
04/10/2017 2.05p 1.95p 1.95p 1.95p 0
03/10/2017 2.05p 2.05p 1.95p 1.95p 5800
02/10/2017 2.09p 2.10p 2.08p 2.08p 4000
29/09/2017 2.20p 2.20p 2.00p 2.00p 4000
28/09/2017 2.28p 2.25p 2.25p 2.25p 0
27/09/2017 2.28p 2.25p 2.25p 2.25p 0
26/09/2017 2.28p 2.25p 2.25p 2.25p 0
25/09/2017 2.28p 2.25p 2.25p 2.25p 0
22/09/2017 2.28p 2.25p 2.25p 2.25p 0
21/09/2017 2.28p 2.25p 2.25p 2.25p 0
20/09/2017 2.28p 2.29p 2.25p 2.25p 0
19/09/2017 2.28p 2.29p 2.22p 2.29p 0
18/09/2017 2.28p 2.28p 2.22p 2.22p 2700
15/09/2017 2.30p 2.32p 2.17p 2.32p 0
14/09/2017 2.30p 2.30p 2.17p 2.17p 1500
13/09/2017 2.25p 2.28p 2.28p 2.28p 0
12/09/2017 2.25p 2.28p 2.28p 2.28p 0
11/09/2017 2.25p 2.28p 2.10p 2.28p 0
08/09/2017 2.25p 2.10p 2.10p 2.10p 0
07/09/2017 2.25p 2.10p 2.10p 2.10p 0
06/09/2017 2.25p 2.10p 2.10p 2.10p 0
05/09/2017 2.25p 2.25p 2.10p 2.10p 2000
04/09/2017 2.15p 2.11p 2.11p 2.11p 0
01/09/2017 2.15p 2.15p 2.11p 2.11p 2000
31/08/2017 2.10p 2.22p 2.22p 2.22p 0
30/08/2017 2.10p 2.22p 2.22p 2.22p 130
29/08/2017 2.10p 2.22p 2.22p 2.22p 0
25/08/2017 2.10p 2.22p 2.22p 2.22p 0
24/08/2017 2.10p 2.22p 2.22p 2.22p 0
23/08/2017 2.10p 2.22p 2.10p 2.22p 3000
22/08/2017 2.00p 2.01p 2.01p 2.01p 0
21/08/2017 2.00p 2.01p 2.01p 2.01p 0
18/08/2017 2.00p 2.01p 2.01p 2.01p 0
17/08/2017 2.00p 2.01p 2.01p 2.01p 0
16/08/2017 2.00p 2.01p 2.01p 2.01p 0
15/08/2017 2.00p 2.01p 2.01p 2.01p 0
14/08/2017 2.00p 2.01p 2.01p 2.01p 0
11/08/2017 2.00p 2.01p 2.01p 2.01p 0
10/08/2017 2.00p 2.01p 2.01p 2.01p 0
09/08/2017 2.00p 2.01p 2.01p 2.01p 0
08/08/2017 2.00p 2.01p 2.01p 2.01p 0
07/08/2017 2.00p 2.01p 2.01p 2.01p 0
04/08/2017 2.00p 2.01p 2.01p 2.01p 0
03/08/2017 2.00p 2.01p 2.01p 2.01p 0
02/08/2017 2.00p 2.01p 2.01p 2.01p 0
01/08/2017 2.00p 2.01p 1.96p 2.01p 0
31/07/2017 2.00p 1.96p 1.96p 1.96p 0
28/07/2017 2.00p 2.00p 1.96p 1.96p 2000
27/07/2017 1.95p 1.96p 1.93p 1.96p 0
26/07/2017 1.95p 1.93p 1.93p 1.93p 0
25/07/2017 1.95p 1.93p 1.93p 1.93p 0
24/07/2017 1.95p 1.93p 1.93p 1.93p 0
21/07/2017 1.95p 1.93p 1.93p 1.93p 0
20/07/2017 1.95p 1.93p 1.93p 1.93p 0
19/07/2017 1.95p 1.93p 1.93p 1.93p 0
18/07/2017 1.95p 1.93p 1.93p 1.93p 0
17/07/2017 1.95p 1.93p 1.93p 1.93p 0
14/07/2017 1.95p 1.93p 1.93p 1.93p 0
13/07/2017 1.95p 1.93p 1.93p 1.93p 0
12/07/2017 1.95p 1.93p 1.93p 1.93p 0
11/07/2017 1.95p 1.95p 1.93p 1.93p 2000
10/07/2017 1.93p 1.93p 1.93p 1.93p 0
07/07/2017 1.93p 1.93p 1.93p 1.93p 0
06/07/2017 1.93p 1.93p 1.93p 1.93p 0
05/07/2017 1.93p 1.93p 1.93p 1.93p 0
04/07/2017 1.93p 1.93p 1.93p 1.93p 0
03/07/2017 1.93p 1.93p 1.93p 1.93p 0
30/06/2017 1.93p 1.93p 1.93p 1.93p 0
29/06/2017 1.93p 1.93p 1.93p 1.93p 0
28/06/2017 1.93p 1.93p 1.93p 1.93p 0
27/06/2017 1.93p 1.93p 1.93p 1.93p 0
26/06/2017 1.93p 1.93p 1.93p 1.93p 0
23/06/2017 1.93p 1.93p 1.93p 1.93p 0
22/06/2017 1.93p 1.93p 1.93p 1.93p 2000
21/06/2017 1.94p 1.93p 1.93p 1.93p 0
20/06/2017 1.94p 1.93p 1.93p 1.93p 0
19/06/2017 1.94p 1.93p 1.93p 1.93p 0
16/06/2017 1.94p 1.93p 1.93p 1.93p 0
15/06/2017 1.94p 1.93p 1.93p 1.93p 0
14/06/2017 1.94p 1.93p 1.93p 1.93p 0
13/06/2017 1.94p 1.93p 1.93p 1.93p 0
12/06/2017 1.94p 1.93p 1.93p 1.93p 0
09/06/2017 1.94p 1.93p 1.93p 1.93p 0
08/06/2017 1.94p 1.93p 1.93p 1.93p 0
07/06/2017 1.94p 1.93p 1.93p 1.93p 0
06/06/2017 1.94p 1.93p 1.93p 1.93p 0
05/06/2017 1.94p 1.93p 1.93p 1.93p 0
02/06/2017 1.94p 1.93p 1.93p 1.93p 0
01/06/2017 1.94p 1.93p 1.93p 1.93p 0
31/05/2017 1.94p 1.93p 1.93p 1.93p 0
30/05/2017 1.94p 1.93p 1.93p 1.93p 0
26/05/2017 1.94p 1.93p 1.93p 1.93p 0
25/05/2017 1.94p 1.93p 1.93p 1.93p 0
24/05/2017 1.94p 1.93p 1.93p 1.93p 0
23/05/2017 1.94p 1.93p 1.93p 1.93p 0
22/05/2017 1.94p 1.93p 1.93p 1.93p 0
19/05/2017 1.94p 1.93p 1.93p 1.93p 0
18/05/2017 1.94p 1.94p 1.93p 1.93p 2000
17/05/2017 1.94p 1.93p 1.93p 1.93p 0
16/05/2017 1.94p 1.93p 1.93p 1.93p 0
15/05/2017 1.94p 1.93p 1.93p 1.93p 0
12/05/2017 1.94p 1.93p 1.93p 1.93p 0
11/05/2017 1.94p 1.93p 1.93p 1.93p 0
10/05/2017 1.94p 1.93p 1.93p 1.93p 0

*Close Price adjusted for both dividends and splits