LSE - Delayed Quote USD

TMT Investments PLC (TMT.L)

Compare
2.9800
0.0000
(0.00%)
At close: January 14 at 9:47:28 AM GMT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20253.06003.06003.06002.98002.98003,000
Jan 13, 20252.98002.98002.98002.98002.9800-
Jan 10, 20253.10003.10002.82002.94002.940015,373
Jan 9, 20252.82003.04002.82003.04003.040012,315
Jan 8, 20253.09003.09003.09003.04003.04005,232
Jan 7, 20253.18003.18003.18003.04003.040024
Jan 6, 20252.90002.90002.90003.04003.04001,058
Jan 3, 20252.98002.98002.98003.04003.04001,500
Jan 2, 20253.00003.00003.00003.00003.0000-
Dec 31, 20243.04003.04003.04003.04003.0400-
Dec 30, 20242.98002.98002.98003.04003.0400422
Dec 27, 20243.04003.04003.04003.04003.0400-
Dec 24, 20243.00003.00003.00003.04003.04001,274
Dec 23, 20242.82003.14602.82003.06003.060012,433
Dec 20, 20242.82003.10002.82003.00003.0000240
Dec 19, 20242.83602.83602.83602.98002.98002,150
Dec 18, 20243.18003.18162.80003.00003.00007,722
Dec 17, 20243.20003.20002.82282.99002.99002,358
Dec 16, 20243.00003.18163.00003.09003.0900417
Dec 13, 20243.09003.09003.09003.09003.0900-
Dec 12, 20242.95002.95002.95002.95002.9500-
Dec 11, 20242.90003.16102.90003.04003.04002,432
Dec 10, 20242.90003.00002.84003.04003.04003,935
Dec 9, 20242.88003.04002.88003.04003.040045,483
Dec 6, 20243.00003.00003.00002.97002.970011
Dec 5, 20242.90003.14482.86002.93002.930024,674
Dec 4, 20243.00003.12422.86003.02003.02004,543
Dec 3, 20242.90002.90002.88002.93002.930013,843
Dec 2, 20242.92003.20002.92003.05003.05002,427
Nov 29, 20243.06003.06003.06003.06003.0600-
Nov 28, 20242.92002.92002.92003.06003.060097
Nov 27, 20243.06003.06003.06003.06003.0600-
Nov 26, 20242.88003.10002.88003.06003.060013,577
Nov 25, 20243.08003.20002.85003.08003.080026,832
Nov 22, 20243.10003.20002.90002.97002.970014,928
Nov 21, 20243.24003.24003.24003.24003.2400-
Nov 20, 20243.24003.24003.24003.24003.2400-
Nov 19, 20243.40003.40003.20003.24003.24004,017
Nov 18, 20243.30003.30003.30003.30003.3000-
Nov 15, 20243.30003.40003.30003.35003.35004,556
Nov 14, 20243.32003.32003.32003.35003.35001,994
Nov 13, 20243.00003.50003.00003.37003.370030,396
Nov 12, 20243.20003.20003.02323.23003.230022,536
Nov 11, 20243.18003.22603.06203.20003.200048,168
Nov 8, 20243.20003.20003.18803.13003.13001,120
Nov 7, 20243.16003.23283.10003.10003.100038,367
Nov 6, 20243.10003.20003.03363.08003.080020,401
Nov 5, 20242.95782.95782.95783.02003.0200708
Nov 4, 20242.97882.97882.97883.02003.02004,250
Nov 1, 20243.04003.04003.04003.04003.0400-
Oct 31, 20243.04003.04003.04003.04003.0400-
Oct 30, 20243.14803.14803.14803.04003.04001,527
Oct 29, 20243.10003.18663.10003.01003.01006,664
Oct 28, 20243.16003.16002.92003.01003.01003,900
Oct 25, 20243.20003.20003.12853.18003.180010,413
Oct 24, 20243.00003.10003.00003.10003.10001,522
Oct 23, 20243.08003.08003.00003.05003.05007,733
Oct 22, 20243.10003.24003.10003.11003.11002,801
Oct 21, 20243.00003.28002.96003.06003.06003,268
Oct 18, 20243.28003.34003.10003.26003.260012,019
Oct 17, 20243.00003.00003.00003.15003.15002,116
Oct 16, 20243.19003.19003.19003.19003.1900-
Oct 15, 20243.24003.24003.24003.24003.2400-
Oct 14, 20243.34003.34003.25203.18003.1800258
Oct 11, 20243.22603.22603.22603.17003.1700187
Oct 10, 20243.20003.20003.20003.20003.20002,136
Oct 9, 20243.14003.14003.14003.20003.20002,440
Oct 8, 20243.20003.20003.20003.20003.2000-
Oct 7, 20243.10003.22003.10003.23003.23003,023
Oct 4, 20243.10723.10723.10723.13003.13002,892
Oct 3, 20243.15003.15003.15003.15003.1500-
Oct 2, 20243.16203.19203.14803.14003.14003,866
Oct 1, 20243.19003.20003.14803.16003.16001,865
Sep 30, 20243.30003.30003.30003.22003.2200210
Sep 27, 20243.30003.30003.30003.21003.21004
Sep 26, 20243.28203.28203.28203.20003.2000800
Sep 25, 20243.19003.24003.19003.23003.23004,197
Sep 24, 20243.16003.22003.16003.24003.24003,605
Sep 23, 20243.28003.40003.28003.25003.25003,365
Sep 20, 20243.22003.38003.22003.20003.200014,077
Sep 19, 20243.29003.29003.29003.29003.2900-
Sep 18, 20243.22003.22003.20003.34003.3400938
Sep 17, 20243.36003.36003.36003.33003.33005,899
Sep 16, 20243.28003.30003.28003.33003.330019,513
Sep 13, 20243.30003.38003.26003.33003.33008,826
Sep 12, 20243.35003.35003.35003.34003.34001,860
Sep 11, 20243.30003.38003.30003.34003.340017
Sep 10, 20243.40003.40003.30083.34003.34002,318
Sep 9, 20243.38003.38003.38003.33003.330054
Sep 6, 20243.40003.40003.28503.33003.33001,005
Sep 5, 20243.44003.50003.40003.40003.400014,293
Sep 4, 20243.50003.60003.40003.50003.50005,596
Sep 3, 20243.48003.50003.44003.53003.530019,250
Sep 2, 20243.60003.60003.34003.46003.46009,937
Aug 30, 20243.28003.58003.28003.28003.28005,897
Aug 29, 20243.30003.30003.22003.29003.290019,287
Aug 28, 20243.20003.43933.20003.31003.310015,898
Aug 27, 20243.20003.20003.08243.12003.120039,577
Aug 23, 20243.10003.20003.04003.13003.130058,287
Aug 22, 20242.90003.00002.90003.05003.050032,584
Aug 21, 20243.00003.00002.90002.95002.95005,332
Aug 20, 20243.00003.00002.99342.97002.970036,488
Aug 19, 20243.00003.15002.98002.99002.990042,709
Aug 16, 20242.90003.10002.90002.91002.910055,056
Aug 15, 20242.70002.98002.67002.80002.8000110,376
Aug 14, 20242.70002.70002.70002.68002.68005,025
Aug 13, 20242.70002.70002.64002.67002.670051,089
Aug 12, 20242.70002.70002.62002.67002.670019,754
Aug 9, 20242.76002.76002.65002.67002.670040,195
Aug 8, 20243.00003.00002.70002.76002.760024,927
Aug 7, 20242.80003.00002.80002.76002.76009,275
Aug 6, 20242.84602.84602.84602.79002.79002,000
Aug 5, 20242.80002.80002.73202.84002.84003,414
Aug 2, 20242.85002.85002.85002.85002.8500-
Aug 1, 20242.90002.96002.90002.89002.89009,637
Jul 31, 20243.00003.00002.82002.90002.900015,895
Jul 30, 20243.00003.03203.00002.96002.960038,422
Jul 29, 20243.14003.14003.14003.14003.1400-
Jul 26, 20243.09003.09003.09003.09003.0900-
Jul 25, 20243.08003.14003.02003.10003.100012,224
Jul 24, 20243.20003.20003.19003.15003.15003,906
Jul 23, 20243.16003.16003.16003.16003.1600-
Jul 22, 20243.26003.26003.26003.19003.19009,110
Jul 19, 20243.16403.26003.16403.19003.19001,410
Jul 18, 20243.12003.12003.12003.19003.19001,470
Jul 17, 20243.26003.26003.26003.19003.190010,370
Jul 16, 20243.24003.24003.15603.19003.19003,884
Jul 15, 20243.14003.26403.14003.20003.200013,149
Jul 12, 20243.29203.29203.29203.23003.23001,545
Jul 11, 20243.17203.26003.17203.20003.2000659
Jul 10, 20243.22003.22003.22003.22003.2200-
Jul 9, 20243.22003.22003.22003.22003.2200-
Jul 8, 20243.14003.30003.14003.22003.22001,310
Jul 5, 20243.14003.14003.14003.23003.23002,801
Jul 4, 20243.14003.23803.14003.27003.27005,159
Jul 3, 20243.38003.38003.38003.29003.29005,674
Jul 2, 20243.27003.27003.27003.27003.2700-
Jul 1, 20243.21063.21063.21063.27003.2700757
Jun 28, 20243.34003.38003.34003.29003.29005,940
Jun 27, 20243.32003.32003.32003.23003.2300650
Jun 26, 20243.28003.28003.16003.21003.21002,680
Jun 25, 20243.22003.38003.20143.23003.23004,205
Jun 24, 20243.24003.24003.22003.27003.270022,759
Jun 21, 20243.10003.15002.92883.18003.180010,935
Jun 20, 20243.30003.35003.18003.22003.220014,711
Jun 19, 20243.40003.54003.40003.45003.4500501
Jun 18, 20243.50003.54003.30003.46003.46004,026
Jun 17, 20243.46003.46003.22003.42003.42004,060
Jun 14, 20243.36003.36003.22003.25003.25005,100
Jun 13, 20243.28003.36863.12003.31003.310012,143
Jun 12, 20243.36003.36003.36003.32003.32001,500
Jun 11, 20243.40003.40003.36003.38003.380060
Jun 10, 20243.40003.56023.36003.45003.45002,284
Jun 7, 20243.38003.57563.38003.48003.48001,667
Jun 6, 20243.60003.60003.60003.51003.510022,299
Jun 5, 20243.50003.59003.50003.55003.55003,512
Jun 4, 20243.60003.60003.50003.55003.550010,540
Jun 3, 20243.60003.60003.50003.55003.55003,651
May 31, 20243.60003.60003.50603.55003.550010,025
May 30, 20243.63003.63003.63003.63003.6300-
May 29, 20243.63003.63003.63003.63003.6300-
May 28, 20243.78203.80003.78003.63003.63004,980
May 24, 20243.74003.84503.60003.70003.70002,600
May 23, 20243.81003.81003.81003.81003.8100-
May 22, 20243.74003.74003.74003.81003.81001,656
May 21, 20243.81003.81003.81003.81003.8100-
May 20, 20243.76003.87063.76003.81003.81007,852
May 17, 20243.68003.84003.68003.84003.84005,230
May 16, 20243.68003.68503.49283.69003.69006,339
May 15, 20243.42003.68003.42003.55003.55002,551
May 14, 20243.55003.55003.55003.55003.5500-
May 13, 20243.60003.60003.42003.55003.55007,071
May 10, 20243.40003.45003.40003.48003.48006,774
May 9, 20243.42003.57003.42003.49003.490041,550
May 8, 20243.56003.56003.45803.50003.50007,786
May 7, 20243.40003.56003.33443.48003.48006,662
May 3, 20243.56003.56003.49903.48003.48003,140
May 2, 20243.47003.47003.47003.47003.4700-
May 1, 20243.46003.50003.39003.47003.47009,939
Apr 30, 20243.44003.45003.18003.41003.410019,013
Apr 29, 20243.50003.50003.44103.46003.46002,341
Apr 26, 20243.54003.56003.52603.53003.530012,668
Apr 25, 20243.52003.52403.52003.56003.56004,599
Apr 24, 20243.60003.61603.54203.62003.62003,493
Apr 23, 20243.68003.68003.68003.68003.6800-
Apr 22, 20243.74003.74003.61543.67003.67002,052
Apr 19, 20243.63323.63323.63323.68003.6800698
Apr 18, 20243.70003.70003.68003.75003.75005,406
Apr 17, 20243.71983.71983.71983.79003.79005,000
Apr 16, 20243.74003.74003.73963.75003.75005,245
Apr 15, 20243.90003.90003.90003.82003.82005,347
Apr 12, 20243.84003.85923.84003.82003.82003,348
Apr 11, 20243.89843.89843.89843.86003.86001,583
Apr 10, 20243.90003.90003.89843.82003.8200452
Apr 9, 20243.82003.90003.82003.82003.820012,599
Apr 8, 20243.88003.88003.87803.81003.81003,368
Apr 5, 20243.72003.88003.62003.84003.840013,604
Apr 4, 20243.88003.87803.87803.80003.80001,063
Apr 3, 20243.80003.88003.74003.81003.81004,231
Apr 2, 20243.78003.87603.74003.82003.82005,525
Mar 28, 20243.72183.89643.72003.81003.81004,832
Mar 27, 20243.72003.90003.72003.81003.81006,151
Mar 26, 20243.82003.82503.82003.82003.82006,209
Mar 25, 20243.72003.87803.72003.84003.84007,065
Mar 22, 20243.90003.90003.72003.85003.850024,071
Mar 21, 20243.90003.90003.74003.82003.82003,760
Mar 20, 20243.70003.90003.70003.81003.81001,613
Mar 19, 20243.70003.76003.70003.78003.78005,200
Mar 18, 20243.70003.87803.70003.82003.82002,200
Mar 15, 20243.88003.88003.87803.85003.85001,046
Mar 14, 20243.81003.81003.81003.81003.8100-
Mar 13, 20243.73003.90003.70003.80003.800010,285
Mar 12, 20243.80003.80003.80003.80003.80002,500
Mar 11, 20243.71003.89803.70003.80003.80005,073
Mar 8, 20243.80003.90003.72003.81003.81001,989
Mar 7, 20243.80003.85903.73003.81003.810018,767
Mar 6, 20243.71003.71003.71003.71003.7100-
Mar 5, 20243.74003.74003.33983.67003.670022,433
Mar 4, 20243.78003.86003.78003.80003.800030,605
Mar 1, 20243.90003.90003.90003.85003.85009,759
Feb 29, 20243.80003.90003.80003.85003.85002,333
Feb 28, 20243.90003.90003.80203.85003.85001,412
Feb 27, 20243.90003.90003.89803.88003.880062,015
Feb 26, 20243.80003.90003.80003.87003.870042,138
Feb 23, 20243.70003.88003.66003.74003.740027,491
Feb 22, 20243.72003.72003.60203.69003.69007,849
Feb 21, 20243.85503.85503.72563.75003.75002,255
Feb 20, 20243.60004.20003.56803.80003.800082,230
Feb 19, 20243.38003.50003.28003.52003.520077,870
Feb 16, 20243.12003.34003.10003.25003.250049,295
Feb 15, 20243.12003.12002.90003.08003.08003,113
Feb 14, 20243.08003.12002.96003.09003.090022,479
Feb 13, 20243.06003.14003.04003.02003.020017,760
Feb 12, 20242.90002.96002.90003.03003.03001,085
Feb 9, 20243.04003.04003.00003.02003.02008,041
Feb 8, 20243.00003.16003.00003.05003.050027,265
Feb 7, 20242.96003.07502.88003.01003.010030,986
Feb 6, 20242.88002.88002.88002.92002.9200865
Feb 5, 20242.93002.93002.93002.93002.93002,300
Feb 2, 20242.96002.96002.87102.91002.9100636
Feb 1, 20242.90662.90662.90662.93002.9300316
Jan 31, 20242.90002.95002.90002.91002.91001,358
Jan 30, 20242.90002.95612.89122.94002.940013,232
Jan 29, 20242.96002.96002.80002.85002.85004,594
Jan 26, 20242.92002.92002.92002.91002.91002,302
Jan 25, 20243.04003.04002.90002.93002.93007,796
Jan 24, 20243.04003.04003.04003.07003.07001,055
Jan 23, 20243.08003.08003.08003.08003.0800-
Jan 22, 20243.20003.20003.02003.11003.11002,038
Jan 19, 20243.04003.04003.04003.16003.16002,229
Jan 18, 20243.11003.11003.11003.11003.1100-
Jan 17, 20243.12003.12003.10003.11003.11003,290
Jan 16, 20243.16003.16003.12003.18003.18002,739
Jan 15, 20243.21003.30003.12003.21003.21008,285

Related Tickers

TMI.L Taylor Maritime Investments Limited
0.9500
0.00%
 
ARTL.L Alpha Real Trust Limited
200.50
0.00%
 
KZG.L Kazera Global plc
1.7500
0.00%
 
TENT.L Triple Point Energy Transition plc
46.40
0.00%
 
RTW.L RTW Biotech Opportunities Ltd
1.4150
0.00%
 
AAIF.L abrdn Asian Income Fund Limited
220.00
0.00%
 
EJFI.L EJF Investments Limited
126.50
0.00%
 
BPM.L B.P. Marsh & Partners PLC
692.50
-2.81%
 
HEIT.L Harmony Energy Income Trust Plc
63.20
0.00%
 
JFJ.L JPMorgan Japanese Investment Trust plc
559.00
-0.18%