Shares Magazine
$2.84+0.01 (+0.36%)05 Aug 2025, 16:30
Tmt Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | $2.50 | $2.50 | $2.50 | $2.63 | 12,493 |
| Jun 26, 2025 | $2.50 | $2.50 | $2.46 | $2.50 | 32,726 |
| Jun 25, 2025 | $2.50 | $2.50 | $2.50 | $2.46 | 35,650 |
| Jun 24, 2025 | $2.50 | $2.50 | $2.50 | $2.46 | 9,280 |
| Jun 23, 2025 | $2.50 | $2.60 | $2.46 | $2.47 | 8,392 |
| Jun 20, 2025 | $2.52 | $2.60 | $2.52 | $2.51 | 6,018 |
| Jun 19, 2025 | $2.60 | $2.60 | $2.60 | $2.58 | 34 |
| Jun 18, 2025 | $2.58 | $2.70 | $2.50 | $2.55 | 53,436 |
| Jun 17, 2025 | $2.60 | $2.66 | $2.52 | $2.63 | 37,077 |
| Jun 16, 2025 | $2.24 | $2.66 | $2.24 | $2.48 | 45,910 |
| Jun 13, 2025 | $2.32 | $2.32 | $2.25 | $2.29 | 3,826 |
| Jun 11, 2025 | $2.36 | $2.36 | $2.36 | $2.26 | 1,000 |
| Jun 10, 2025 | $2.26 | $2.30 | $2.26 | $2.32 | 12,000 |
| Jun 9, 2025 | $2.24 | $2.31 | $2.18 | $2.26 | 25,441 |
| Jun 5, 2025 | $2.36 | $2.36 | $2.30 | $2.32 | 31,248 |
| Jun 4, 2025 | $2.40 | $2.48 | $2.30 | $2.33 | 11,043 |
| Jun 3, 2025 | $2.40 | $2.40 | $2.30 | $2.35 | 4,044 |
| May 30, 2025 | $2.39 | $2.39 | $2.39 | $2.35 | 17 |
| May 29, 2025 | $2.46 | $2.46 | $2.46 | $2.35 | 2,531 |
| May 28, 2025 | $2.34 | $2.40 | $2.34 | $2.35 | 19,446 |
| May 27, 2025 | $2.36 | $2.46 | $2.36 | $2.33 | 15,046 |
| May 23, 2025 | $2.38 | $2.38 | $2.36 | $2.33 | 16,083 |
| May 22, 2025 | $2.22 | $2.22 | $2.22 | $2.34 | 1,560 |
| May 21, 2025 | $2.38 | $2.38 | $2.30 | $2.29 | 754 |
| May 20, 2025 | $2.30 | $2.30 | $2.30 | $2.38 | 1,570 |
| May 19, 2025 | $2.48 | $2.48 | $2.31 | $2.40 | 493 |
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 |
|---|---|---|
| Smith & Nephew PLC | 1,321.00 | 14.47 |
| Oxford Nanopore Technologies PLC | 217.00 | 9.38 |
| Close Brothers Group PLC | 525.00 | 6.84 |
| Rotork PLC | 337.60 | 6.57 |
| Hunting PLC | 310.50 | 5.97 |
| Travis Perkins PLC | 565.00 | 5.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 207.20 | -15.77 |
| Raspberry Pi Holdings PLC | 401.60 | -4.52 |
| Senior PLC | 179.80 | -3.95 |
| 4Imprint Group PLC | 3,615.00 | -3.21 |
| Dowlais Group PLC | 68.05 | -2.99 |
| Jtc PLC | 924.00 | -2.63 |