TMT Investments PLC (TMT.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.076 | -2.55376344086 | 2.976 | 3.152 | 2.9 | 2001 | 2.93144752 | DE |
| 4 | 0 | 0 | 2.9 | 3.1801 | 2.9 | 1696 | 2.9672297 | DE |
| 12 | -0.2 | -6.45161290323 | 3.1 | 3.6 | 2.86 | 2343 | 3.05925321 | DE |
| 26 | -0.264 | -8.34386852086 | 3.164 | 3.6 | 2.7 | 3424 | 3.02635895 | DE |
| 52 | 0.0199 | 0.690948230964 | 2.8801 | 3.94 | 2.7 | 4081 | 3.30157923 | DE |
| 156 | -4.6575 | -61.6275223288 | 7.5575 | 8.3865 | 2.122 | 3769 | 3.31589547 | DE |
| 260 | -1.8046172 | -38.3584279716 | 4.7046172 | 12.8841 | 2.122 | 2949 | 3.84539055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 3.152 | 0.25 | 8.69 | 3.152 | 3.152 | 3.152 | 749 |
| 1735832160 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 1653 |
| 1735662660 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1735576260 | 2.9 | 0 | 0.00 | 2.976 | 2.976 | 2.9 | 3600 |
| 1735313700 | 2.9 | -0.01 | -0.23 | 2.9 | 2.9 | 2.9 | 466 |
| 1735054740 | 2.9068 | 0 | 0.00 | 2.9068 | 2.9068 | 2.9068 | 0 |
| 1734968340 | 2.9068 | 0 | 0.00 | 2.9068 | 2.9068 | 2.9068 | 0 |
| 1734709140 | 2.9068 | 0 | 0.00 | 2.9068 | 2.9068 | 2.9068 | 0 |
| 1734622740 | 2.9068 | 0 | 0.00 | 2.9068 | 2.9068 | 2.9068 | 0 |
| 1734536340 | 2.9068 | -0.27 | -8.59 | 2.9068 | 2.9068 | 2.9068 | 1500 |
| 1734449460 | 3.1801 | 0 | 0.00 | 3.1801 | 3.1801 | 3.1801 | 0 |
| 1734363060 | 3.1801 | 0 | 0.00 | 3.1801 | 3.1801 | 3.1801 | 0 |
| 1734103860 | 3.1801 | 0 | 0.00 | 3.1801 | 3.1801 | 3.1801 | 0 |
| 1734017460 | 3.1801 | 0 | 0.00 | 3.1801 | 3.1801 | 3.1801 | 0 |
| 1733931060 | 3.1801 | 0.27 | 9.13 | 3.1801 | 3.1801 | 3.1801 | 2047 |
| 1733848080 | 2.914 | 0.02 | 0.55 | 2.9 | 2.914 | 2.9 | 1860 |
| 1733761740 | 2.898 | 0 | 0.00 | 2.898 | 2.898 | 2.898 | 0 |
| 1733502540 | 2.898 | 0 | 0.00 | 2.898 | 2.898 | 2.898 | 0 |
| 1733416140 | 2.898 | -0.2 | -6.52 | 2.86 | 2.898 | 2.86 | 3214 |
| 1733326500 | 3.1 | 0.18 | 6.16 | 3.1 | 3.1 | 3.1 | 1000 |
| 1733243340 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1733156940 | 2.92 | -0.04 | -1.51 | 2.92 | 2.92 | 2.92 | 416 |
| 1732897620 | 2.9648 | 0.06 | 2.23 | 2.9648 | 2.9648 | 2.9648 | 52 |
| 1732811280 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732724880 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1732638480 | 2.9 | -0.14 | -4.61 | 2.9 | 2.9 | 2.9 | 2658 |
| 1732548840 | 3.04 | -0.06 | -1.94 | 3.08 | 3.08 | 2.86 | 11868 |
| 1732289460 | 3.1 | -0.03 | -1.07 | 3.1 | 3.1 | 3.1 | 2213 |
| 1732206540 | 3.1336 | 0 | 0.00 | 3.1336 | 3.1336 | 3.1336 | 0 |
| 1732120140 | 3.1336 | -0.09 | -2.73 | 3.1336 | 3.1336 | 3.1336 | 180 |
| 1732033620 | 3.2216 | -0.18 | -5.24 | 3.38 | 3.38 | 3.2216 | 301 |
| 1731947280 | 3.3999 | 0 | 0.00 | 3.3999 | 3.3999 | 3.3999 | 0 |
| 1731688080 | 3.3999 | 0.09 | 2.65 | 3.3999 | 3.3999 | 3.3999 | 70 |
| 1731598260 | 3.3121 | -0.21 | -6.01 | 3.3295 | 3.3297 | 3.3121 | 2293 |
| 1731511920 | 3.524 | 0.34 | 10.50 | 3.6 | 3.6 | 3.524 | 2849 |
| 1731428820 | 3.189 | 0.01 | 0.28 | 3.189 | 3.189 | 3.189 | 602 |
| 1731342540 | 3.18 | -0.01 | -0.31 | 3.18 | 3.18 | 3.18 | 809 |
| 1731083160 | 3.19 | 0.07 | 2.18 | 3.1799 | 3.19 | 3.111 | 6417 |
| 1730993820 | 3.122 | -0.02 | -0.75 | 3.16 | 3.16 | 3.12 | 5028 |
| 1730910240 | 3.1456 | 0 | 0.00 | 3.1456 | 3.1456 | 3.1456 | 0 |
| 1730823840 | 3.1456 | 0 | 0.00 | 3.1456 | 3.1456 | 3.1456 | 0 |
| 1730737440 | 3.1456 | 0 | 0.00 | 3.1456 | 3.1456 | 3.1456 | 0 |
| 1730478240 | 3.1456 | 0 | 0.00 | 3.1456 | 3.1456 | 3.1456 | 0 |
| 1730391840 | 3.1456 | 0 | 0.00 | 3.1456 | 3.1456 | 3.1456 | 0 |
| 1730305440 | 3.1456 | 0.23 | 7.73 | 2.9201 | 3.1456 | 2.9201 | 701 |
| 1730193840 | 2.92 | -0.03 | -1.04 | 2.92 | 2.92 | 2.92 | 437 |
| 1730132940 | 2.9508 | -0.05 | -1.64 | 2.9508 | 2.9508 | 2.9508 | 244 |
| 1729869960 | 3 | -0.12 | -3.73 | 3 | 3 | 3 | 2744 |
| 1729783680 | 3.1161 | 0.12 | 3.87 | 3.1161 | 3.1161 | 3.1161 | 2496 |
| 1729697340 | 3 | -0.1 | -3.18 | 3.08 | 3.08 | 3 | 3658 |
| 1729610340 | 3.0985999 | 0.13 | 4.21 | 3.0985999 | 3.0985999 | 3.0985999 | 2000 |
| 1729524420 | 2.9733 | -0.03 | -0.89 | 3 | 3.176 | 2.9733 | 9670 |
| 1729264980 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1729178580 | 3 | -0.1 | -3.23 | 3 | 3 | 3 | 2523 |
| 1729092540 | 3.1 | -0.12 | -3.64 | 3.1 | 3.1 | 3.1 | 1000 |
| 1729006140 | 3.217 | 0 | 0.00 | 3.217 | 3.217 | 3.217 | 0 |
| 1728919740 | 3.217 | 0 | 0.00 | 3.217 | 3.217 | 3.217 | 0 |
| 1728660540 | 3.217 | 0 | 0.00 | 3.217 | 3.217 | 3.217 | 0 |
| 1728574140 | 3.217 | -0.04 | -1.08 | 3.217 | 3.217 | 3.217 | 302 |
| 1728487740 | 3.2519999 | 0 | 0.00 | 3.2519999 | 3.2519999 | 3.2519999 | 0 |
| 1728401340 | 3.2519999 | 0.15 | 4.68 | 3.2519999 | 3.2519999 | 3.2519999 | 2187 |
| 1728311580 | 3.1065999 | -0.01 | -0.38 | 3.1065999 | 3.1065999 | 3.1065999 | 1986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
