TMT Acquisition (TMTA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TMT Acquisition

Date Open High Low Close* Volume
24/05/2023 18.50p 18.50p 18.50p 18.50p 0
23/05/2023 18.50p 18.50p 18.50p 18.50p 0
22/05/2023 18.50p 18.50p 18.50p 18.50p 0
19/05/2023 18.50p 18.50p 18.50p 18.50p 0
18/05/2023 18.50p 18.50p 18.50p 18.50p 0
17/05/2023 18.50p 18.50p 18.50p 18.50p 0
16/05/2023 18.50p 18.50p 18.50p 18.50p 0
15/05/2023 18.50p 18.50p 18.50p 18.50p 0
12/05/2023 18.50p 18.50p 18.50p 18.50p 0
11/05/2023 18.50p 18.50p 18.50p 18.50p 0
10/05/2023 18.50p 18.50p 18.50p 18.50p 0
09/05/2023 18.50p 18.50p 18.50p 18.50p 0
05/05/2023 18.50p 18.50p 18.50p 18.50p 0
04/05/2023 18.50p 18.50p 18.50p 18.50p 0
03/05/2023 18.50p 18.50p 18.50p 18.50p 0
02/05/2023 18.50p 18.50p 18.50p 18.50p 0
28/04/2023 18.50p 18.50p 18.50p 18.50p 0
27/04/2023 18.50p 18.50p 18.50p 18.50p 0
26/04/2023 18.50p 18.50p 18.50p 18.50p 0
25/04/2023 18.50p 18.50p 18.50p 18.50p 0
24/04/2023 18.50p 18.50p 18.50p 18.50p 0
21/04/2023 18.50p 18.50p 18.50p 18.50p 0
20/04/2023 18.50p 18.50p 17.00p 18.50p 5000
19/04/2023 18.50p 18.50p 18.50p 18.50p 0
18/04/2023 18.50p 18.50p 18.50p 18.50p 0
17/04/2023 18.50p 18.50p 18.50p 18.50p 0
14/04/2023 18.50p 18.50p 18.50p 18.50p 0
13/04/2023 18.50p 18.50p 18.50p 18.50p 0
12/04/2023 18.50p 18.50p 18.50p 18.50p 0
11/04/2023 18.50p 18.50p 17.00p 18.50p 5000
06/04/2023 18.50p 18.50p 18.50p 18.50p 0
05/04/2023 18.50p 18.50p 18.50p 18.50p 0
04/04/2023 18.50p 18.50p 17.00p 18.50p 11700
03/04/2023 18.50p 18.50p 18.50p 18.50p 0
31/03/2023 18.50p 18.50p 18.50p 18.50p 0
30/03/2023 18.50p 18.50p 18.50p 18.50p 0
29/03/2023 18.50p 18.50p 18.50p 18.50p 0
28/03/2023 18.50p 18.50p 18.50p 18.50p 0
27/03/2023 18.50p 18.50p 17.00p 18.50p 23400
24/03/2023 18.50p 18.50p 18.50p 18.50p 0
23/03/2023 18.50p 18.50p 18.50p 18.50p 0
22/03/2023 18.50p 18.50p 18.50p 18.50p 0
21/03/2023 18.50p 18.50p 18.50p 18.50p 0
20/03/2023 18.50p 19.55p 18.50p 18.50p 1002
17/03/2023 18.50p 18.50p 18.50p 18.50p 0
16/03/2023 18.50p 18.50p 18.50p 18.50p 0
15/03/2023 18.50p 18.80p 18.20p 18.50p 0
14/03/2023 18.50p 18.50p 17.50p 18.50p 32760
13/03/2023 18.50p 18.50p 18.50p 18.50p 0
10/03/2023 18.50p 18.50p 18.50p 18.50p 0
09/03/2023 18.50p 18.50p 17.00p 18.50p 7500
08/03/2023 18.50p 18.50p 18.50p 18.50p 0
07/03/2023 18.50p 18.50p 18.50p 18.50p 0
06/03/2023 18.50p 18.50p 18.50p 18.50p 0
03/03/2023 18.50p 18.50p 18.50p 18.50p 0
02/03/2023 18.50p 18.50p 18.50p 18.50p 0
01/03/2023 18.50p 18.50p 18.50p 18.50p 0
28/02/2023 18.50p 18.50p 18.50p 18.50p 0
27/02/2023 18.50p 18.50p 18.50p 18.50p 38624
24/02/2023 18.50p 18.50p 18.50p 18.50p 0
23/02/2023 18.50p 18.50p 18.50p 18.50p 0
22/02/2023 18.50p 18.50p 18.50p 18.50p 0
21/02/2023 18.50p 18.50p 18.50p 18.50p 0
20/02/2023 18.50p 18.50p 18.50p 18.50p 0
17/02/2023 18.50p 18.50p 18.50p 18.50p 0
16/02/2023 18.50p 18.50p 18.50p 18.50p 0
15/02/2023 18.50p 18.50p 18.50p 18.50p 0
14/02/2023 18.50p 18.50p 18.50p 18.50p 0
13/02/2023 18.50p 18.50p 17.00p 18.50p 23400
10/02/2023 19.00p 19.33p 18.20p 18.50p 0
09/02/2023 19.50p 19.70p 18.00p 19.00p 13002
08/02/2023 19.50p 19.50p 19.50p 19.50p 0
07/02/2023 19.50p 19.50p 19.50p 19.50p 0
06/02/2023 19.50p 19.50p 19.50p 19.50p 0
03/02/2023 19.50p 19.50p 19.50p 19.50p 0
02/02/2023 19.50p 19.50p 19.50p 19.50p 0
01/02/2023 19.50p 19.50p 19.50p 19.50p 0
31/01/2023 19.50p 19.50p 18.00p 19.50p 30420
30/01/2023 19.50p 19.50p 18.20p 19.50p 10000
27/01/2023 19.50p 19.50p 19.50p 19.50p 0
26/01/2023 19.50p 19.50p 19.50p 19.50p 0
25/01/2023 19.50p 19.50p 19.50p 19.50p 0
24/01/2023 19.50p 19.50p 19.50p 19.50p 0
23/01/2023 19.50p 19.50p 19.50p 19.50p 0
20/01/2023 19.50p 19.50p 19.50p 19.50p 0
19/01/2023 19.50p 19.50p 19.50p 19.50p 0
18/01/2023 20.00p 20.00p 19.00p 19.50p 5000
17/01/2023 20.00p 20.00p 19.00p 20.00p 25000
16/01/2023 20.00p 20.00p 19.05p 20.00p 25000
13/01/2023 20.00p 21.00p 20.00p 20.00p 10000
12/01/2023 20.00p 20.00p 19.00p 20.00p 14040
11/01/2023 20.00p 21.00p 20.00p 20.00p 26190
10/01/2023 20.00p 20.33p 20.00p 20.00p 0
09/01/2023 19.50p 21.00p 19.50p 20.00p 30000
06/01/2023 19.50p 19.50p 19.50p 19.50p 0
05/01/2023 19.50p 21.00p 18.05p 19.50p 10678
04/01/2023 19.50p 19.50p 19.50p 19.50p 0
03/01/2023 19.00p 20.00p 18.25p 19.50p 135000
30/12/2022 17.50p 19.00p 17.50p 19.00p 105000
29/12/2022 17.50p 17.50p 17.50p 17.50p 0
28/12/2022 17.50p 17.50p 17.50p 17.50p 0
23/12/2022 17.50p 17.50p 17.50p 17.50p 0
22/12/2022 17.50p 18.00p 17.50p 17.50p 32298
21/12/2022 17.50p 17.50p 17.50p 17.50p 0
20/12/2022 17.50p 17.50p 17.50p 17.50p 0
19/12/2022 17.50p 17.50p 17.50p 17.50p 0
16/12/2022 17.50p 17.50p 17.50p 17.50p 0
15/12/2022 17.50p 17.50p 17.50p 17.50p 0
14/12/2022 17.50p 17.50p 17.50p 17.50p 0
13/12/2022 17.50p 17.50p 17.50p 17.50p 0
12/12/2022 17.50p 17.50p 17.50p 17.50p 0
09/12/2022 17.50p 17.50p 16.00p 17.50p 12870
08/12/2022 17.50p 17.50p 17.50p 17.50p 0
07/12/2022 17.50p 17.50p 17.50p 17.50p 0
06/12/2022 17.50p 17.50p 17.50p 17.50p 0
05/12/2022 17.50p 17.50p 17.50p 17.50p 0
02/12/2022 17.50p 17.50p 17.50p 17.50p 0
01/12/2022 17.50p 17.50p 17.50p 17.50p 0
30/11/2022 17.50p 17.50p 17.50p 17.50p 0
29/11/2022 17.50p 17.50p 17.50p 17.50p 0
28/11/2022 17.50p 17.50p 17.50p 17.50p 0
25/11/2022 17.50p 17.50p 17.50p 17.50p 0
24/11/2022 17.50p 17.50p 17.50p 17.50p 0
23/11/2022 17.50p 17.50p 17.50p 17.50p 0
22/11/2022 17.50p 17.50p 17.50p 17.50p 0
21/11/2022 17.50p 17.50p 17.50p 17.50p 0
18/11/2022 17.50p 17.50p 17.50p 17.50p 0
17/11/2022 17.50p 17.50p 17.50p 17.50p 0
16/11/2022 17.50p 17.50p 17.50p 17.50p 0
15/11/2022 17.50p 17.50p 17.50p 17.50p 0
14/11/2022 17.50p 17.50p 17.50p 17.50p 0
11/11/2022 17.50p 17.50p 17.50p 17.50p 0
10/11/2022 17.50p 17.50p 17.50p 17.50p 0
09/11/2022 17.50p 17.50p 17.50p 17.50p 0
08/11/2022 17.50p 17.50p 17.50p 17.50p 0
07/11/2022 17.50p 17.50p 17.50p 17.50p 0
04/11/2022 17.50p 17.50p 17.00p 17.50p 4680
03/11/2022 17.50p 17.50p 17.00p 17.50p 98280
02/11/2022 17.50p 17.50p 17.50p 17.50p 0
01/11/2022 17.50p 17.50p 17.50p 17.50p 0
31/10/2022 17.50p 17.50p 17.50p 17.50p 0
28/10/2022 17.50p 17.50p 17.50p 17.50p 0
27/10/2022 17.50p 17.50p 17.50p 17.50p 0
26/10/2022 17.50p 17.50p 17.00p 17.50p 60000
25/10/2022 17.50p 17.50p 17.50p 17.50p 0
24/10/2022 18.00p 18.00p 17.00p 17.50p 5100
21/10/2022 18.00p 18.00p 17.00p 18.00p 31500
20/10/2022 18.00p 18.33p 18.00p 18.00p 0
19/10/2022 18.00p 18.33p 18.00p 18.00p 0
18/10/2022 18.00p 18.33p 18.00p 18.00p 0
17/10/2022 17.50p 18.50p 17.50p 18.00p 292502
14/10/2022 18.00p 18.33p 18.00p 18.00p 0
13/10/2022 18.00p 18.33p 18.00p 18.00p 0
12/10/2022 18.00p 18.33p 18.00p 18.00p 0
11/10/2022 18.00p 18.33p 18.00p 18.00p 0
10/10/2022 18.00p 18.33p 18.00p 18.00p 0
07/10/2022 18.00p 18.00p 18.00p 18.00p 0
06/10/2022 18.00p 18.00p 17.00p 18.00p 25000
05/10/2022 18.00p 18.00p 18.00p 18.00p 0
04/10/2022 18.00p 18.00p 18.00p 18.00p 0
03/10/2022 18.00p 18.24p 17.00p 18.00p 7180
30/09/2022 18.00p 18.25p 18.00p 18.00p 20000
29/09/2022 18.00p 18.00p 18.00p 18.00p 0
28/09/2022 18.00p 18.00p 18.00p 18.00p 0
27/09/2022 18.00p 18.00p 18.00p 18.00p 0
26/09/2022 18.00p 18.00p 18.00p 18.00p 0
23/09/2022 18.00p 18.00p 18.00p 18.00p 11324
22/09/2022 18.00p 18.00p 18.00p 18.00p 0
21/09/2022 18.00p 18.00p 18.00p 18.00p 0
20/09/2022 18.00p 18.00p 18.00p 18.00p 0
16/09/2022 18.00p 18.00p 18.00p 18.00p 0
15/09/2022 18.00p 18.00p 18.00p 18.00p 0
14/09/2022 18.00p 18.00p 18.00p 18.00p 0
13/09/2022 18.00p 18.00p 18.00p 18.00p 0
12/09/2022 18.00p 18.00p 18.00p 18.00p 0
09/09/2022 18.00p 18.00p 18.00p 18.00p 0
08/09/2022 18.00p 18.00p 18.00p 18.00p 0
07/09/2022 18.00p 18.00p 18.00p 18.00p 0
06/09/2022 18.00p 18.00p 18.00p 18.00p 0
05/09/2022 18.00p 18.00p 18.00p 18.00p 0
02/09/2022 18.00p 18.00p 18.00p 18.00p 0
01/09/2022 18.00p 18.00p 17.00p 18.00p 117000
31/08/2022 18.00p 18.00p 18.00p 18.00p 0
30/08/2022 18.00p 18.00p 18.00p 18.00p 0
26/08/2022 18.00p 18.00p 18.00p 18.00p 0
25/08/2022 18.00p 18.00p 17.00p 18.00p 7020
24/08/2022 18.00p 18.00p 18.00p 18.00p 0
23/08/2022 18.00p 18.00p 17.06p 18.00p 10000
22/08/2022 18.00p 18.00p 18.00p 18.00p 0
19/08/2022 18.00p 18.00p 18.00p 18.00p 0
18/08/2022 18.00p 18.00p 18.00p 18.00p 0
17/08/2022 18.00p 18.00p 18.00p 18.00p 0
16/08/2022 18.00p 18.00p 18.00p 18.00p 0
15/08/2022 18.00p 18.00p 18.00p 18.00p 0
12/08/2022 18.00p 18.00p 18.00p 18.00p 0
11/08/2022 18.00p 18.00p 18.00p 18.00p 0
10/08/2022 18.00p 18.00p 18.00p 18.00p 0
09/08/2022 18.00p 18.00p 18.00p 18.00p 0
08/08/2022 18.00p 18.00p 18.00p 18.00p 0
05/08/2022 18.00p 18.00p 18.00p 18.00p 0

*Close Price adjusted for both dividends and splits