Register for streaming realtime charts, analysis tools, and prices.
TMT.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 3.80 | 0.06 | 1.60% | 3.80 | 3.80 | 3.80 | 675 |
| May 24 2024 | 3.74 | -0.13 | -3.26% | 3.74 | 3.74 | 3.74 | 710 |
| May 23 2024 | 3.8661 | 0.00 | 0.00% | 3.8661 | 3.8661 | 3.8661 | 0.00 |
| May 22 2024 | 3.8661 | 0.00 | 0.00% | 3.8661 | 3.8661 | 3.8661 | 0.00 |
| May 21 2024 | 3.8661 | 0.05 | 1.43% | 3.8661 | 3.8661 | 3.8661 | 410 |
| May 20 2024 | 3.8116 | 0.03 | 0.78% | 3.8116 | 3.8116 | 3.8116 | 1,000 |
| May 17 2024 | 3.7821 | 0.31 | 8.93% | 3.782 | 3.7821 | 3.782 | 3,341 |
| May 16 2024 | 3.472 | 0.00 | 0.00% | 3.472 | 3.472 | 3.472 | 0.00 |
| May 15 2024 | 3.472 | 0.00 | 0.00% | 3.472 | 3.472 | 3.472 | 479 |
| May 14 2024 | 3.472 | 0.00 | 0.00% | 3.472 | 3.472 | 3.472 | 0.00 |
| May 13 2024 | 3.472 | 0.03 | 0.90% | 3.456 | 3.6239 | 3.456 | 7,384 |
| May 10 2024 | 3.441 | 0.00 | 0.00% | 3.441 | 3.441 | 3.441 | 0.00 |
| May 09 2024 | 3.441 | -0.11 | -3.18% | 3.5599 | 3.5599 | 3.441 | 524 |
| May 08 2024 | 3.554 | -0.01 | -0.17% | 3.56 | 3.56 | 3.554 | 1,459 |
| May 07 2024 | 3.5599 | 0.17 | 5.01% | 3.56 | 3.56 | 3.5599 | 3,408 |
| May 03 2024 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.39 | 0.00 |
| May 02 2024 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.39 | 0.00 |
| May 01 2024 | 3.39 | -0.02 | -0.59% | 3.4854 | 3.4854 | 3.3899 | 3,893 |
| Apr 30 2024 | 3.41 | -0.03 | -0.90% | 3.4276 | 3.4276 | 3.3799 | 2,965 |
| Apr 29 2024 | 3.441 | -0.11 | -3.22% | 3.509 | 3.509 | 3.441 | 2,245 |
| Apr 26 2024 | 3.5555 | -0.04 | -0.99% | 3.5555 | 3.5555 | 3.5555 | 702 |
| Apr 25 2024 | 3.5911 | -0.01 | -0.17% | 3.698 | 3.698 | 3.5911 | 1,335 |
| Apr 24 2024 | 3.5971 | 0.00 | 0.00% | 3.5971 | 3.5971 | 3.5971 | 0.00 |
| Apr 23 2024 | 3.5971 | -0.28 | -7.29% | 3.5971 | 3.5971 | 3.5971 | 3,444 |
| Apr 22 2024 | 3.8801 | 0.00 | 0.00% | 3.8801 | 3.8801 | 3.8801 | 0.00 |
| Apr 19 2024 | 3.8801 | 0.00 | 0.00% | 3.8801 | 3.8801 | 3.8801 | 0.00 |
| Apr 18 2024 | 3.8801 | 0.01 | 0.24% | 3.7199 | 3.8801 | 3.7199 | 5,074 |
| Apr 17 2024 | 3.871 | 0.10 | 2.73% | 3.85 | 3.871 | 3.85 | 2,463 |
| Apr 16 2024 | 3.768 | -0.13 | -3.38% | 3.74 | 3.768 | 3.7399 | 3,664 |
| Apr 15 2024 | 3.90 | 0.14 | 3.61% | 3.83 | 3.9001 | 3.8211 | 3,532 |
| Apr 12 2024 | 3.764 | -0.14 | -3.49% | 3.90 | 3.90 | 3.764 | 5,643 |
| Apr 11 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.9001 | 3.788 | 12,384 |
| Apr 10 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
| Apr 09 2024 | 3.90 | 0.18 | 4.71% | 3.82 | 3.90 | 3.802 | 1,358 |
| Apr 08 2024 | 3.7246 | -0.08 | -2.09% | 3.88 | 3.88 | 3.72 | 4,423 |
| Apr 05 2024 | 3.804 | 0.06 | 1.60% | 3.61 | 3.804 | 3.61 | 4,593 |
| Apr 04 2024 | 3.744 | -0.16 | -4.00% | 3.7611 | 3.7611 | 3.744 | 1,602 |
| Apr 03 2024 | 3.9001 | 0.00 | 0.00% | 3.9001 | 3.9001 | 3.9001 | 0.00 |
| Apr 02 2024 | 3.9001 | 0.00 | 0.00% | 3.78 | 3.9001 | 3.78 | 1,792 |
| Mar 28 2024 | 3.90 | 0.18 | 4.84% | 3.7201 | 3.90 | 3.72 | 4,096 |
| Mar 27 2024 | 3.7199 | -0.08 | -2.11% | 3.72 | 3.72 | 3.7199 | 1,000 |
| Mar 26 2024 | 3.80 | -0.01 | -0.26% | 3.81 | 3.9001 | 3.80 | 5,995 |
| Mar 25 2024 | 3.81 | -0.09 | -2.31% | 3.77 | 3.81 | 3.77 | 4,957 |
| Mar 22 2024 | 3.90 | 0.00 | 0.00% | 3.9001 | 3.9001 | 3.74 | 3,482 |
| Mar 21 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 5,703 |
| Mar 20 2024 | 3.90 | 0.14 | 3.72% | 3.8999 | 3.90 | 3.76 | 11,478 |
| Mar 19 2024 | 3.76 | 0.02 | 0.53% | 3.90 | 3.90 | 3.76 | 4,750 |
| Mar 18 2024 | 3.74 | -0.16 | -4.10% | 3.74 | 3.74 | 3.74 | 237 |
| Mar 15 2024 | 3.90 | 0.15 | 4.00% | 3.73 | 3.90 | 3.73 | 3,487 |
| Mar 14 2024 | 3.75 | -0.14 | -3.60% | 3.75 | 3.75 | 3.75 | 986 |
| Mar 13 2024 | 3.8901 | -0.01 | -0.25% | 3.72 | 3.8901 | 3.7199 | 2,765 |
| Mar 12 2024 | 3.90 | 0.17 | 4.56% | 3.90 | 3.90 | 3.90 | 650 |
| Mar 11 2024 | 3.73 | -0.17 | -4.36% | 3.90 | 3.90 | 3.73 | 2,379 |
| Mar 08 2024 | 3.90 | 0.14 | 3.72% | 3.80 | 3.90 | 3.80 | 9,243 |
| Mar 07 2024 | 3.76 | 0.01 | 0.27% | 3.76 | 3.76 | 3.76 | 979 |
| Mar 06 2024 | 3.75 | 0.05 | 1.35% | 3.6219 | 3.75 | 3.6219 | 3,091 |
| Mar 05 2024 | 3.70 | -0.16 | -4.15% | 3.7292 | 3.7846 | 3.60 | 15,644 |
| Mar 04 2024 | 3.86 | -0.04 | -1.03% | 3.86 | 3.86 | 3.86 | 249 |
| Mar 01 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 3,587 |
| Feb 29 2024 | 3.90 | 0.00 | 0.00% | 3.815 | 3.90 | 3.815 | 1,760 |
