Shares Magazine
$2.76-0.04 (-1.43%)06 Nov 2025, 17:15
Tmt Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2025 | $2.74 | $2.83 | $2.74 | $2.76 | 8,388 |
| Nov 5, 2025 | $2.82 | $2.83 | $2.80 | $2.80 | 9,958 |
| Nov 3, 2025 | $2.90 | $2.99 | $2.84 | $2.87 | 6,776 |
| Oct 31, 2025 | $3.00 | $3.00 | $2.86 | $2.86 | 11,792 |
| Oct 30, 2025 | $3.00 | $3.04 | $2.80 | $2.93 | 2,517 |
| Oct 29, 2025 | $2.96 | $3.01 | $2.84 | $2.84 | 18,643 |
| Oct 28, 2025 | $2.90 | $3.04 | $2.90 | $2.89 | 7,456 |
| Oct 27, 2025 | $3.00 | $3.00 | $2.92 | $2.96 | 5,107 |
| Oct 24, 2025 | $2.90 | $3.04 | $2.90 | $2.98 | 6,655 |
| Oct 23, 2025 | $2.86 | $2.86 | $2.86 | $2.87 | 21 |
| Oct 22, 2025 | $2.84 | $2.86 | $2.82 | $2.83 | 9,021 |
| Oct 21, 2025 | $2.70 | $2.96 | $2.60 | $2.90 | 39,707 |
| Oct 20, 2025 | $2.72 | $2.72 | $2.72 | $2.84 | 5,000 |
| Oct 16, 2025 | $2.70 | $2.70 | $2.70 | $2.85 | 280 |
| Oct 15, 2025 | $2.98 | $2.98 | $2.86 | $2.84 | 721 |
| Oct 14, 2025 | $2.70 | $2.90 | $2.68 | $2.86 | 12,313 |
| Oct 13, 2025 | $2.90 | $2.94 | $2.74 | $2.80 | 8,612 |
| Oct 9, 2025 | $3.02 | $3.19 | $2.96 | $3.10 | 50,074 |
| Oct 8, 2025 | $3.04 | $3.04 | $3.04 | $2.99 | 1,550 |
| Oct 7, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | 378 |
| Oct 6, 2025 | $3.00 | $3.18 | $3.00 | $3.03 | 9,441 |
| Oct 3, 2025 | $3.14 | $3.14 | $3.10 | $3.09 | 3,232 |
| Oct 2, 2025 | $3.14 | $3.14 | $3.14 | $3.17 | 3,700 |
| Oct 1, 2025 | $3.16 | $3.20 | $3.10 | $3.18 | 5,298 |
| Sep 29, 2025 | $3.06 | $3.20 | $3.02 | $3.06 | 2,576 |
| Sep 26, 2025 | $3.15 | $3.15 | $3.15 | $3.11 | 2,373 |
| Sep 25, 2025 | $3.10 | $3.20 | $3.10 | $3.15 | 14,546 |
| Sep 23, 2025 | $2.70 | $3.10 | $2.70 | $3.10 | 23,010 |
| Sep 22, 2025 | $2.80 | $2.90 | $2.70 | $2.79 | 16,792 |
| Sep 19, 2025 | $2.88 | $2.98 | $2.86 | $2.89 | 10,475 |
| Sep 18, 2025 | $2.88 | $2.88 | $2.86 | $2.98 | 24,557 |
| Sep 16, 2025 | $2.92 | $2.92 | $2.82 | $2.91 | 2,574 |
| Sep 15, 2025 | $2.86 | $3.00 | $2.86 | $2.93 | 2,510 |
| Sep 12, 2025 | $3.00 | $3.10 | $2.90 | $2.96 | 11,537 |
| Sep 11, 2025 | $3.09 | $3.09 | $2.90 | $3.01 | 2,813 |
| Sep 10, 2025 | $2.90 | $2.92 | $2.90 | $2.96 | 4,635 |
| Sep 9, 2025 | $3.02 | $3.02 | $3.00 | $2.95 | 6,483 |
| Sep 8, 2025 | $3.00 | $3.20 | $3.00 | $2.97 | 10,662 |
| Sep 5, 2025 | $3.14 | $3.16 | $3.11 | $3.12 | 12,595 |
| Sep 4, 2025 | $3.12 | $3.12 | $3.12 | $3.03 | 6,514 |
| Sep 3, 2025 | $2.90 | $3.12 | $2.90 | $3.01 | 4,594 |
| Sep 2, 2025 | $3.10 | $3.14 | $3.00 | $2.97 | 16,776 |
| Sep 1, 2025 | $3.20 | $3.20 | $3.10 | $3.14 | 35,111 |
| Aug 29, 2025 | $3.20 | $3.20 | $3.15 | $3.17 | 4,764 |
| Aug 28, 2025 | $3.20 | $3.22 | $3.20 | $3.21 | 9,039 |
| Aug 27, 2025 | $3.35 | $3.37 | $3.35 | $3.27 | 4,880 |
| Aug 26, 2025 | $3.38 | $3.38 | $3.15 | $3.21 | 8,081 |
| Aug 22, 2025 | $3.38 | $3.38 | $3.38 | $3.29 | 5,040 |
| Aug 21, 2025 | $3.40 | $3.40 | $3.38 | $3.29 | 1,711 |
| Aug 20, 2025 | $3.16 | $3.38 | $3.16 | $3.29 | 10,846 |
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 |
|---|---|---|
| Itv PLC | 79.78 | 17.84 |
| Bridgepoint Group PLC | 303.80 | 4.90 |
| Zigup PLC | 359.00 | 3.46 |
| Dr. Martens PLC | 89.55 | 3.11 |
| Oxford Biomedica PLC | 656.00 | 2.98 |
| Watches Of Switzerland Group PLC | 414.20 | 2.83 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 491.40 | -25.02 |
| International Consolidated Airlines Group S.A. | 378.40 | -8.62 |
| Ceres Power Holdings PLC | 365.58 | -3.03 |
| Auto Trader Group PLC | 763.43 | -4.40 |
| Helios Towers PLC | 168.00 | -2.21 |
| Frasers Group PLC | 676.00 | -2.03 |