UK markets open in 6 hours 53 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,430.30 -8.20 (-0.34%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,087.07 +3,973.64 (+7.62%)
TMT Investments PLC (TMT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:28PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.0000 | 0.0000 | 0.0000 | 3.8100 | 3.8100 | 600 |
| 17 May 2024 | 3.6800 | 3.8400 | 3.6800 | 3.8400 | 3.8400 | 5,230 |
| 16 May 2024 | 3.6800 | 3.6850 | 3.4928 | 3.6900 | 3.6900 | 6,339 |
| 15 May 2024 | 3.4200 | 3.6800 | 3.4200 | 3.5500 | 3.5500 | 2,551 |
| 14 May 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 13 May 2024 | 3.6000 | 3.6000 | 3.4200 | 3.5500 | 3.5500 | 7,071 |
| 10 May 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4800 | 3.4800 | 6,774 |
| 09 May 2024 | 3.4200 | 3.5700 | 3.4200 | 3.4900 | 3.4900 | 41,550 |
| 08 May 2024 | 3.5600 | 3.5600 | 3.4580 | 3.5000 | 3.5000 | 7,786 |
| 07 May 2024 | 3.4000 | 3.5600 | 3.3344 | 3.4800 | 3.4800 | 6,662 |
| 03 May 2024 | 3.5600 | 3.5600 | 3.4990 | 3.4800 | 3.4800 | 3,140 |
| 02 May 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 01 May 2024 | 3.4600 | 3.5000 | 3.3900 | 3.4700 | 3.4700 | 9,939 |
| 30 Apr 2024 | 3.4400 | 3.4500 | 3.1800 | 3.4100 | 3.4100 | 19,013 |
| 29 Apr 2024 | 3.5000 | 3.5000 | 3.4410 | 3.4600 | 3.4600 | 2,341 |
| 26 Apr 2024 | 3.5400 | 3.5600 | 3.5260 | 3.5300 | 3.5300 | 12,668 |
| 25 Apr 2024 | 3.5200 | 3.5240 | 3.5200 | 3.5600 | 3.5600 | 4,599 |
| 24 Apr 2024 | 3.6000 | 3.6160 | 3.5420 | 3.6200 | 3.6200 | 3,493 |
| 23 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 22 Apr 2024 | 3.7400 | 3.7400 | 3.6154 | 3.6700 | 3.6700 | 2,052 |
| 19 Apr 2024 | 3.6332 | 3.6332 | 3.6332 | 3.6800 | 3.6800 | 698 |
| 18 Apr 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7500 | 3.7500 | 5,406 |
| 17 Apr 2024 | 3.7198 | 3.7198 | 3.7198 | 3.7900 | 3.7900 | 5,000 |
| 16 Apr 2024 | 3.7400 | 3.7400 | 3.7396 | 3.7500 | 3.7500 | 5,245 |
| 15 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.8200 | 3.8200 | 5,347 |
| 12 Apr 2024 | 3.8400 | 3.8592 | 3.8400 | 3.8200 | 3.8200 | 3,348 |
| 11 Apr 2024 | 3.8984 | 3.8984 | 3.8984 | 3.8600 | 3.8600 | 1,583 |
| 10 Apr 2024 | 3.9000 | 3.9000 | 3.8984 | 3.8200 | 3.8200 | 452 |
| 09 Apr 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 12,599 |
| 08 Apr 2024 | 3.8800 | 3.8800 | 3.8780 | 3.8100 | 3.8100 | 3,368 |
| 05 Apr 2024 | 3.7200 | 3.8800 | 3.6200 | 3.8400 | 3.8400 | 13,604 |
| 04 Apr 2024 | 3.8800 | 3.8780 | 3.8780 | 3.8000 | 3.8000 | 1,063 |
| 03 Apr 2024 | 3.8000 | 3.8800 | 3.7400 | 3.8100 | 3.8100 | 4,231 |
| 02 Apr 2024 | 3.7800 | 3.8760 | 3.7400 | 3.8200 | 3.8200 | 5,525 |
| 28 Mar 2024 | 3.7218 | 3.8964 | 3.7200 | 3.8100 | 3.8100 | 4,832 |
| 27 Mar 2024 | 3.7200 | 3.9000 | 3.7200 | 3.8100 | 3.8100 | 6,151 |
| 26 Mar 2024 | 3.8200 | 3.8250 | 3.8200 | 3.8200 | 3.8200 | 6,209 |
| 25 Mar 2024 | 3.7200 | 3.8780 | 3.7200 | 3.8400 | 3.8400 | 7,065 |
| 22 Mar 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8500 | 3.8500 | 24,071 |
| 21 Mar 2024 | 3.9000 | 3.9000 | 3.7400 | 3.8200 | 3.8200 | 3,760 |
| 20 Mar 2024 | 3.7000 | 3.9000 | 3.7000 | 3.8100 | 3.8100 | 1,613 |
| 19 Mar 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7800 | 3.7800 | 5,200 |
| 18 Mar 2024 | 3.7000 | 3.8780 | 3.7000 | 3.8200 | 3.8200 | 2,200 |
| 15 Mar 2024 | 3.8800 | 3.8800 | 3.8780 | 3.8500 | 3.8500 | 1,046 |
| 14 Mar 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 13 Mar 2024 | 3.7300 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 10,285 |
| 12 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2,500 |
| 11 Mar 2024 | 3.7100 | 3.8980 | 3.7000 | 3.8000 | 3.8000 | 5,073 |
| 08 Mar 2024 | 3.8000 | 3.9000 | 3.7200 | 3.8100 | 3.8100 | 1,989 |
| 07 Mar 2024 | 3.8000 | 3.8590 | 3.7300 | 3.8100 | 3.8100 | 18,767 |
| 06 Mar 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 05 Mar 2024 | 3.7400 | 3.7400 | 3.3398 | 3.6700 | 3.6700 | 22,433 |
| 04 Mar 2024 | 3.7800 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 30,605 |
| 01 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 9,759 |
| 29 Feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 2,333 |
| 28 Feb 2024 | 3.9000 | 3.9000 | 3.8020 | 3.8500 | 3.8500 | 1,412 |
| 27 Feb 2024 | 3.9000 | 3.9000 | 3.8980 | 3.8800 | 3.8800 | 62,015 |
| 26 Feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8700 | 3.8700 | 42,138 |
| 23 Feb 2024 | 3.7000 | 3.8800 | 3.6600 | 3.7400 | 3.7400 | 27,491 |
| 22 Feb 2024 | 3.7200 | 3.7200 | 3.6020 | 3.6900 | 3.6900 | 7,849 |
| 21 Feb 2024 | 3.8550 | 3.8550 | 3.7256 | 3.7500 | 3.7500 | 2,255 |
| 20 Feb 2024 | 3.6000 | 4.2000 | 3.5680 | 3.8000 | 3.8000 | 82,230 |
| 19 Feb 2024 | 3.3800 | 3.5000 | 3.2800 | 3.5200 | 3.5200 | 77,870 |
| 16 Feb 2024 | 3.1200 | 3.3400 | 3.1000 | 3.2500 | 3.2500 | 49,295 |
| 15 Feb 2024 | 3.1200 | 3.1200 | 2.9000 | 3.0800 | 3.0800 | 3,113 |
| 14 Feb 2024 | 3.0800 | 3.1200 | 2.9600 | 3.0900 | 3.0900 | 22,479 |
| 13 Feb 2024 | 3.0600 | 3.1400 | 3.0400 | 3.0200 | 3.0200 | 17,760 |
| 12 Feb 2024 | 2.9000 | 2.9600 | 2.9000 | 3.0300 | 3.0300 | 1,085 |
| 09 Feb 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 8,041 |
| 08 Feb 2024 | 3.0000 | 3.1600 | 3.0000 | 3.0500 | 3.0500 | 27,265 |
| 07 Feb 2024 | 2.9600 | 3.0750 | 2.8800 | 3.0100 | 3.0100 | 30,986 |
| 06 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.9200 | 2.9200 | 865 |
| 05 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2,300 |
| 02 Feb 2024 | 2.9600 | 2.9600 | 2.8710 | 2.9100 | 2.9100 | 636 |
| 01 Feb 2024 | 2.9066 | 2.9066 | 2.9066 | 2.9300 | 2.9300 | 316 |
| 31 Jan 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9100 | 2.9100 | 1,358 |
| 30 Jan 2024 | 2.9000 | 2.9561 | 2.8912 | 2.9400 | 2.9400 | 13,232 |
| 29 Jan 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8500 | 2.8500 | 4,594 |
| 26 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | 2,302 |
| 25 Jan 2024 | 3.0400 | 3.0400 | 2.9000 | 2.9300 | 2.9300 | 7,796 |
| 24 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0700 | 3.0700 | 1,055 |
| 23 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 22 Jan 2024 | 3.2000 | 3.2000 | 3.0200 | 3.1100 | 3.1100 | 2,038 |
| 19 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.1600 | 3.1600 | 2,229 |
| 18 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 17 Jan 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1100 | 3.1100 | 3,290 |
| 16 Jan 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1800 | 3.1800 | 2,739 |
| 15 Jan 2024 | 3.2100 | 3.3000 | 3.1200 | 3.2100 | 3.2100 | 8,285 |
| 12 Jan 2024 | 3.1000 | 3.1000 | 3.0000 | 3.1600 | 3.1600 | 6,900 |
| 11 Jan 2024 | 2.9800 | 3.0000 | 2.9600 | 3.0500 | 3.0500 | 12,715 |
| 10 Jan 2024 | 2.7400 | 2.7400 | 2.7400 | 2.8900 | 2.8900 | 70 |
| 09 Jan 2024 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 15,554 |
| 08 Jan 2024 | 2.7000 | 2.8800 | 2.7000 | 2.7900 | 2.7900 | 91 |
| 05 Jan 2024 | 2.8000 | 2.9000 | 2.7000 | 2.7900 | 2.7900 | 27,215 |
| 04 Jan 2024 | 2.7960 | 2.7960 | 2.7960 | 2.7400 | 2.7400 | 309 |
| 03 Jan 2024 | 2.7000 | 2.7200 | 2.6000 | 2.6900 | 2.6900 | 2,744 |
| 02 Jan 2024 | 2.6400 | 2.8800 | 2.6200 | 2.8100 | 2.8100 | 7,421 |
| 29 Dec 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 28 Dec 2023 | 2.9000 | 2.9000 | 2.6400 | 2.7700 | 2.7700 | 107 |
| 27 Dec 2023 | 2.9000 | 2.9000 | 2.6400 | 2.7700 | 2.7700 | 109 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.