Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
TMT Acquisition (TMTA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/03/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/03/2024 | 22.50p | 22.50p | 22.40p | 22.50p | 22230 |
| 04/03/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/03/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 0 |
| 29/02/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 0 |
| 28/02/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 0 |
| 27/02/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 0 |
| 26/02/2024 | 22.50p | 23.50p | 22.00p | 22.50p | 0 |
| 23/02/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/02/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/02/2024 | 24.00p | 24.67p | 23.00p | 23.50p | 0 |
| 20/02/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/02/2024 | 24.50p | 24.50p | 23.51p | 24.50p | 1829 |
| 16/02/2024 | 24.50p | 24.50p | 23.10p | 24.50p | 61662 |
| 15/02/2024 | 22.00p | 24.50p | 22.00p | 24.50p | 5000 |
| 14/02/2024 | 20.00p | 22.00p | 20.00p | 22.00p | 0 |
| 13/02/2024 | 18.50p | 20.00p | 18.50p | 20.00p | 42230 |
| 12/02/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 09/02/2024 | 17.00p | 17.50p | 17.00p | 17.50p | 75000 |
| 08/02/2024 | 16.00p | 17.00p | 16.00p | 16.00p | 25000 |
| 07/02/2024 | 16.00p | 16.00p | 15.50p | 16.00p | 46800 |
| 06/02/2024 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 05/02/2024 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 02/02/2024 | 16.00p | 16.00p | 15.67p | 16.00p | 0 |
| 01/02/2024 | 16.00p | 16.50p | 15.67p | 16.00p | 0 |
| 31/01/2024 | 16.00p | 16.50p | 15.67p | 16.50p | 0 |
| 30/01/2024 | 16.00p | 16.50p | 15.67p | 16.50p | 0 |
| 29/01/2024 | 16.00p | 16.50p | 15.67p | 16.50p | 0 |
| 26/01/2024 | 16.00p | 16.80p | 16.00p | 16.50p | 43400 |
| 25/01/2024 | 16.00p | 16.50p | 15.67p | 16.50p | 0 |
| 24/01/2024 | 16.00p | 16.70p | 16.00p | 16.50p | 25000 |
| 23/01/2024 | 16.00p | 16.50p | 15.67p | 16.50p | 0 |
| 22/01/2024 | 16.00p | 16.50p | 15.67p | 16.00p | 0 |
| 19/01/2024 | 14.00p | 16.50p | 14.00p | 16.50p | 15000 |
| 18/01/2024 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 17/01/2024 | 15.00p | 15.00p | 13.50p | 14.00p | 10000 |
| 16/01/2024 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
| 15/01/2024 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
| 12/01/2024 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
| 11/01/2024 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
| 10/01/2024 | 15.00p | 15.33p | 14.00p | 15.00p | 23400 |
| 09/01/2024 | 15.00p | 15.00p | 14.00p | 15.00p | 46410 |
| 08/01/2024 | 15.00p | 16.00p | 15.00p | 15.00p | 100000 |
| 05/01/2024 | 15.00p | 15.25p | 15.00p | 15.00p | 5000 |
| 04/01/2024 | 15.00p | 15.80p | 15.00p | 15.00p | 12658 |
| 03/01/2024 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
| 02/01/2024 | 14.50p | 15.84p | 14.50p | 15.00p | 47840 |
| 29/12/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 28/12/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 27/12/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 22/12/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
| 21/12/2023 | 14.50p | 14.50p | 13.32p | 14.50p | 23400 |
| 20/12/2023 | 14.00p | 14.90p | 14.00p | 14.50p | 46410 |
| 19/12/2023 | 14.00p | 14.00p | 13.20p | 14.00p | 1 |
| 18/12/2023 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 15/12/2023 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 14/12/2023 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 13/12/2023 | 14.00p | 14.00p | 13.67p | 14.00p | 0 |
| 12/12/2023 | 15.50p | 15.50p | 14.00p | 14.00p | 10000 |
| 11/12/2023 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
| 08/12/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 11700 |
| 07/12/2023 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
| 06/12/2023 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
| 05/12/2023 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
| 04/12/2023 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
| 01/12/2023 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
| 30/11/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 3482 |
| 29/11/2023 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
| 28/11/2023 | 16.00p | 16.00p | 15.00p | 15.50p | 43600 |
| 27/11/2023 | 16.50p | 16.50p | 15.50p | 16.00p | 0 |
| 24/11/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/11/2023 | 16.50p | 16.90p | 16.50p | 16.50p | 27000 |
| 22/11/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/11/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/11/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/11/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/11/2023 | 16.50p | 16.90p | 16.50p | 16.50p | 200 |
| 15/11/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/11/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/11/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/11/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/11/2023 | 16.50p | 16.50p | 16.11p | 16.50p | 11700 |
| 08/11/2023 | 16.50p | 16.90p | 16.50p | 16.50p | 100000 |
| 07/11/2023 | 16.50p | 16.80p | 16.50p | 16.50p | 13700 |
| 06/11/2023 | 16.50p | 16.85p | 16.50p | 16.50p | 386031 |
| 03/11/2023 | 16.50p | 16.80p | 16.50p | 16.50p | 3482 |
| 02/11/2023 | 16.50p | 16.85p | 16.50p | 16.50p | 5334 |
| 01/11/2023 | 17.50p | 17.50p | 16.50p | 16.50p | 960 |
| 31/10/2023 | 17.50p | 17.50p | 16.15p | 17.50p | 50000 |
| 30/10/2023 | 17.00p | 17.50p | 16.25p | 17.50p | 21700 |
| 27/10/2023 | 17.00p | 17.00p | 16.20p | 17.00p | 15000 |
| 26/10/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/10/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/10/2023 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 23/10/2023 | 17.00p | 17.00p | 16.22p | 17.00p | 8000 |
| 20/10/2023 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 19/10/2023 | 17.00p | 18.50p | 16.00p | 17.00p | 0 |
| 18/10/2023 | 17.00p | 17.00p | 16.30p | 17.00p | 2000 |
| 17/10/2023 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 16/10/2023 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 13/10/2023 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 12/10/2023 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 11/10/2023 | 18.50p | 18.50p | 16.22p | 17.00p | 23400 |
| 10/10/2023 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 09/10/2023 | 19.50p | 19.50p | 18.00p | 18.50p | 25000 |
| 06/10/2023 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/10/2023 | 19.50p | 20.40p | 19.00p | 19.50p | 88662 |
| 04/10/2023 | 20.50p | 20.50p | 19.10p | 19.50p | 10000 |
| 03/10/2023 | 17.00p | 20.50p | 17.00p | 20.50p | 21829 |
| 02/10/2023 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 29/09/2023 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 28/09/2023 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 27/09/2023 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 26/09/2023 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 25/09/2023 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 22/09/2023 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 21/09/2023 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 20/09/2023 | 18.50p | 18.50p | 17.00p | 17.00p | 5000 |
| 19/09/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 18/09/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 15/09/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 14/09/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 25000 |
| 13/09/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 12/09/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 11/09/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 08/09/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 07/09/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 06/09/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 05/09/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 04/09/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 01/09/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 18264 |
| 31/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 30/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 29/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 25/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 24/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 23/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 22/08/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 7020 |
| 21/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 18/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 17/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 16/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 15/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 14/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 11/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 10/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 09/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 08/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 07/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 04/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 03/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 02/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 01/08/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 31/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 28/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 27/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 26/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 25/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 24/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 21/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 20/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 19/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 18/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 17/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 14/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 13/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 12/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 11/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 10/07/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 292502 |
| 07/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 06/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 05/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 04/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 03/07/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 30/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 29/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 28/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 27/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 26/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 23/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 22/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 21/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 20/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 19/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 16/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 15/06/2023 | 18.50p | 18.50p | 17.26p | 18.50p | 12000 |
| 14/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 13/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 12/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 09/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 08/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 07/06/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 17500 |
| 06/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 05/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 02/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 01/06/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 31/05/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
| 30/05/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 23400 |
| 26/05/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 57817 |
| 25/05/2023 | 18.50p | 18.80p | 18.50p | 18.50p | 0 |
*Close Price adjusted for both dividends and splits