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:
- Watch Auction Technology Group (ATG) by Oliver Rodzianko in The Motley Fool
- Buy Agronomics Limited (ANIC) by Sumayya Mansoor in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Buy Tharisa (DI) (THS) by Hot Stock Rockets in ShareProphets
- Avoid Cyanconnode Holdings (CYAN) by Steve Moore in ShareProphets
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Avoid Zenova Group (ZED) by Steve Moore in ShareProphets
- Hold Team17 Group (TM17) by Jefferies
- Hold BP (BP.) by Mark David Hartley in The Motley Fool
- Buy Intertek Group (ITRK) by Redburn Partners
- Buy IQE (IQE) by Numis
- Hold 888 Holdings (DI) (888) by Numis
- Buy Oxford Metrics (OMG) by Numis
- Buy Hunting (HTG) by Kepler Cheuvreux
- Add Man Group (EMG) by Numis
- Buy NATWEST GROUP (NWG) by Peel Hunt
- Overweight VinaCapital Vietnam Opportunity Fund Ltd. (VOF) by Barclays
- Hold Lloyds Banking Group (LLOY) by Peel Hunt
- Overweight Victrex plc (VCT) by Barclays
Terra Capital (TCA) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/02/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 12/02/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 11/02/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 08/02/2019 | 1.00p | 1.00p | 0.82p | 1.00p | 900 |
| 07/02/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 06/02/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 05/02/2019 | 1.00p | 1.20p | 1.00p | 1.00p | 1 |
| 04/02/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 4 |
| 01/02/2019 | 1.05p | 1.05p | 1.00p | 1.00p | 0 |
| 31/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 30/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 29/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 28/01/2019 | 1.00p | 1.00p | 0.90p | 1.00p | 133 |
| 25/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 24/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 23/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 22/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 21/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 18/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 17/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 16/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 15/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 14/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 11/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 10/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 09/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 08/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 07/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 04/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 03/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 02/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 01/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 31/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 28/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 27/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 26/12/2018 | 1.00p | 1.05p | 1.00p | 1.00p | 0 |
| 25/12/2018 | 1.00p | 1.05p | 1.00p | 1.00p | 0 |
| 24/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 21/12/2018 | 1.00p | 1.00p | 0.94p | 1.00p | 50000 |
| 20/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 19/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 18/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 17/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 14/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 13/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 12/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 11/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 10/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 07/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 06/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 05/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 04/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 03/12/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 30/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 29/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 28/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 27/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 26/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 23/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 22/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 21/11/2018 | 1.00p | 1.00p | 0.92p | 1.00p | 3021 |
| 20/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 19/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 16/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 15/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 14/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 13/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 12/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 09/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 08/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 07/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 06/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 05/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 02/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 01/11/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 31/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 30/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 29/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 26/10/2018 | 1.00p | 1.00p | 0.92p | 1.00p | 1500 |
| 25/10/2018 | 1.00p | 1.00p | 0.92p | 1.00p | 700 |
| 24/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 23/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 22/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 19/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 18/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 17/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 16/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 15/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 12/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 11/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 10/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 09/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 08/10/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 05/10/2018 | 1.00p | 1.00p | 0.91p | 1.00p | 385 |
| 04/10/2018 | 0.95p | 1.00p | 0.94p | 1.00p | 0 |
| 03/10/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 02/10/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 01/10/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 28/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 27/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 26/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 8891 |
| 25/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 24/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 21/09/2018 | 0.94p | 0.94p | 0.92p | 0.94p | 4001 |
| 20/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 19/09/2018 | 0.94p | 0.94p | 0.93p | 0.94p | 1282 |
| 18/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 25000 |
| 17/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 14/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 13/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 12/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 11/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 10/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 07/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 8000 |
| 06/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 05/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 04/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 03/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 31/08/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 30/08/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 29/08/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 28/08/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 24/08/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 23/08/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
| 22/08/2018 | 0.95p | 0.95p | 0.94p | 0.94p | 21 |
| 21/08/2018 | 0.97p | 0.97p | 0.92p | 0.95p | 5870 |
| 20/08/2018 | 0.97p | 0.97p | 0.96p | 0.97p | 5000 |
| 17/08/2018 | 0.97p | 0.97p | 0.97p | 0.97p | 0 |
| 16/08/2018 | 0.98p | 0.98p | 0.94p | 0.97p | 10200 |
| 15/08/2018 | 1.00p | 1.00p | 0.98p | 0.98p | 0 |
| 14/08/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 6850 |
| 13/08/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 10/08/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 09/08/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 08/08/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 07/08/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 06/08/2018 | 1.00p | 1.00p | 0.96p | 1.00p | 800 |
| 03/08/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 02/08/2018 | 1.00p | 1.00p | 0.96p | 1.00p | 3 |
| 01/08/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 31/07/2018 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 30/07/2018 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
| 27/07/2018 | 1.01p | 1.01p | 0.96p | 1.01p | 5 |
| 26/07/2018 | 1.07p | 1.05p | 0.99p | 1.01p | 2701 |
| 25/07/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 24/07/2018 | 1.06p | 1.06p | 1.05p | 1.05p | 0 |
| 23/07/2018 | 1.06p | 1.06p | 1.05p | 1.06p | 0 |
| 20/07/2018 | 1.03p | 1.05p | 1.03p | 1.05p | 0 |
| 19/07/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/07/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 17/07/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 18108 |
| 16/07/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 13/07/2018 | 1.07p | 1.07p | 1.04p | 1.07p | 5000 |
| 12/07/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 11/07/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 10/07/2018 | 1.08p | 1.08p | 1.04p | 1.07p | 6000 |
| 09/07/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 06/07/2018 | 1.08p | 1.08p | 1.04p | 1.08p | 4701 |
| 05/07/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 04/07/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 03/07/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 02/07/2018 | 1.08p | 1.08p | 1.04p | 1.08p | 12000 |
| 29/06/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/06/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 0 |
| 27/06/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 26/06/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 25/06/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 22/06/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 21/06/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 20/06/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 19/06/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 18/06/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 15/06/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 14/06/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 13/06/2018 | 1.07p | 1.07p | 1.04p | 1.07p | 3200 |
| 12/06/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 0 |
| 11/06/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 0 |
| 08/06/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 07/06/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 0 |
| 06/06/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 05/06/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 04/06/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 169253 |
| 01/06/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 31/05/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 30/05/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 29/05/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 25/05/2018 | 1.08p | 1.08p | 1.05p | 1.08p | 5000 |
| 24/05/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 23/05/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 0 |
| 22/05/2018 | 1.08p | 1.08p | 1.04p | 1.07p | 3070 |
| 21/05/2018 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 18/05/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 35800 |
| 17/05/2018 | 1.05p | 1.07p | 1.05p | 1.07p | 0 |
| 16/05/2018 | 1.04p | 1.10p | 1.04p | 1.05p | 10000 |
| 15/05/2018 | 1.02p | 1.07p | 1.02p | 1.04p | 491 |
| 14/05/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 11/05/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 10/05/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
| 09/05/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 1933 |
| 08/05/2018 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
*Close Price adjusted for both dividends and splits