Terra Capital (TCA) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Terra Capital

Date Open High Low Close* Volume
21/01/2008 1.16p 1.16p 1.13p 1.13p 230000
18/01/2008 1.17p 1.18p 1.16p 1.16p 8463
17/01/2008 1.22p 1.22p 1.18p 1.18p 104800
16/01/2008 1.22p 1.24p 1.22p 1.22p 10000
15/01/2008 1.24p 1.24p 1.22p 1.22p 310000
14/01/2008 1.25p 1.25p 1.25p 1.25p 57139
11/01/2008 1.26p 1.26p 1.24p 1.25p 19540
10/01/2008 1.26p 1.26p 1.24p 1.26p 9000
09/01/2008 1.26p 1.26p 1.26p 1.26p 111218
08/01/2008 1.26p 1.26p 1.26p 1.26p 47980
07/01/2008 1.26p 1.26p 1.26p 1.26p 21797
04/01/2008 1.27p 1.27p 1.26p 1.26p 1607
03/01/2008 1.27p 1.27p 1.27p 1.27p 36875
02/01/2008 1.27p 1.27p 1.27p 1.27p 84385
31/12/2007 1.27p 1.27p 1.27p 1.27p 7000
28/12/2007 1.27p 1.29p 1.27p 1.27p 22900
27/12/2007 1.27p 1.27p 1.27p 1.27p 52410
24/12/2007 1.27p 1.27p 1.27p 1.27p 101118
21/12/2007 1.27p 1.27p 1.27p 1.27p 150000
20/12/2007 1.27p 1.28p 1.27p 1.27p 85000
19/12/2007 1.27p 1.27p 1.27p 1.27p 172600
18/12/2007 1.27p 1.29p 1.27p 1.27p 10000
17/12/2007 1.27p 1.27p 1.26p 1.27p 37585
14/12/2007 1.26p 1.27p 1.26p 1.27p 19000
13/12/2007 1.27p 1.27p 1.26p 1.27p 30130
12/12/2007 1.27p 1.27p 1.27p 1.27p 3500
11/12/2007 1.26p 1.27p 1.26p 1.27p 563975
10/12/2007 1.27p 1.27p 1.27p 1.27p 10600
07/12/2007 1.27p 1.27p 1.27p 1.27p 7274
06/12/2007 1.28p 1.28p 1.27p 1.27p 3934604
05/12/2007 1.28p 1.28p 1.28p 1.28p 4800
04/12/2007 1.29p 1.29p 1.28p 1.28p 45682
03/12/2007 1.29p 1.29p 1.29p 1.29p 23254
30/11/2007 1.29p 1.29p 1.29p 1.29p 100000
29/11/2007 1.29p 1.29p 1.29p 1.29p 43750
28/11/2007 1.28p 1.28p 1.28p 1.28p 109829
27/11/2007 1.31p 1.31p 1.28p 1.28p 64951
26/11/2007 1.32p 1.33p 1.31p 1.31p 1019630
23/11/2007 1.32p 1.32p 1.32p 1.32p 155
22/11/2007 1.32p 1.32p 1.32p 1.32p 9755
21/11/2007 1.33p 1.34p 1.32p 1.32p 21542
20/11/2007 1.34p 1.34p 1.33p 1.33p 13269
19/11/2007 1.35p 1.35p 1.34p 1.34p 59661
16/11/2007 1.36p 1.36p 1.36p 1.36p 2000
15/11/2007 1.36p 1.36p 1.36p 1.36p 83000
14/11/2007 1.36p 1.36p 1.36p 1.36p 104066
13/11/2007 1.36p 1.36p 1.36p 1.36p 1159
12/11/2007 1.37p 1.37p 1.35p 1.36p 124952
09/11/2007 1.37p 1.37p 1.37p 1.37p 229550
08/11/2007 1.38p 1.38p 1.37p 1.37p 243763
07/11/2007 1.37p 1.38p 1.37p 1.38p 82800
06/11/2007 1.37p 1.37p 1.37p 1.37p 101025
05/11/2007 1.37p 1.37p 1.37p 1.37p 129913
02/11/2007 1.37p 1.37p 1.37p 1.37p 28300
01/11/2007 1.38p 1.38p 1.37p 1.37p 172365
31/10/2007 1.39p 1.39p 1.38p 1.38p 121650
30/10/2007 1.40p 1.40p 1.40p 1.40p 4000
29/10/2007 1.39p 1.40p 1.39p 1.40p 2644
26/10/2007 1.39p 1.39p 1.39p 1.39p 4818
25/10/2007 1.39p 1.39p 1.39p 1.39p 9376
24/10/2007 1.42p 1.42p 1.39p 1.39p 215648
23/10/2007 1.43p 1.43p 1.42p 1.42p 1241740
22/10/2007 1.45p 1.45p 1.42p 1.43p 18551
19/10/2007 1.45p 1.45p 1.44p 1.45p 64238
18/10/2007 1.45p 1.45p 1.45p 1.45p 6709
17/10/2007 1.45p 1.45p 1.45p 1.45p 3053
16/10/2007 1.45p 1.45p 1.45p 1.45p 5000
15/10/2007 1.45p 1.45p 1.45p 1.45p 11875
12/10/2007 1.44p 1.45p 1.44p 1.45p 9000
11/10/2007 1.44p 1.45p 1.42p 1.44p 129744
10/10/2007 1.45p 1.45p 1.43p 1.44p 203174
09/10/2007 1.47p 1.47p 1.45p 1.45p 857500
08/10/2007 1.44p 1.48p 1.44p 1.47p 201771
05/10/2007 1.42p 1.43p 1.42p 1.43p 42728
04/10/2007 1.40p 1.41p 1.40p 1.41p 57200
03/10/2007 1.40p 1.41p 1.38p 1.40p 52332
02/10/2007 1.39p 1.40p 1.39p 1.40p 14000
01/10/2007 1.39p 1.39p 1.39p 1.39p 45000
28/09/2007 1.39p 1.39p 1.39p 1.39p 10450
27/09/2007 1.37p 1.39p 1.37p 1.39p 88950
26/09/2007 1.36p 1.37p 1.36p 1.37p 84352
25/09/2007 1.35p 1.36p 1.35p 1.36p 135588
24/09/2007 1.35p 1.35p 1.35p 1.35p 76575
21/09/2007 1.35p 1.35p 1.35p 1.35p 5700
20/09/2007 1.35p 1.35p 1.35p 1.35p 259462
19/09/2007 1.33p 1.36p 1.33p 1.35p 15263
18/09/2007 1.33p 1.33p 1.33p 1.33p 21207
17/09/2007 1.33p 1.33p 1.33p 1.33p 95578
14/09/2007 1.32p 1.33p 1.32p 1.33p 19692
13/09/2007 1.32p 1.32p 1.32p 1.32p 3134825
12/09/2007 1.32p 1.32p 1.32p 1.32p 11773
11/09/2007 1.32p 1.32p 1.32p 1.32p 18706
10/09/2007 1.32p 1.32p 1.32p 1.32p 13800
07/09/2007 1.32p 1.32p 1.32p 1.32p 35000
06/09/2007 1.32p 1.32p 1.32p 1.32p 0
05/09/2007 1.32p 0.00p 1.32p 1.32p 38400
04/09/2007 1.32p 1.32p 1.32p 1.32p 103000
03/09/2007 1.32p 1.32p 1.32p 1.32p 19989
31/08/2007 1.32p 1.32p 1.32p 1.32p 265500
30/08/2007 1.32p 1.32p 1.32p 1.32p 283243
29/08/2007 1.32p 1.32p 1.32p 1.32p 7150
28/08/2007 1.33p 1.33p 1.32p 1.32p 48609
24/08/2007 1.33p 1.33p 1.33p 1.33p 97636
23/08/2007 1.33p 1.33p 1.33p 1.33p 65900
22/08/2007 1.32p 1.33p 1.32p 1.33p 108812
21/08/2007 1.33p 1.33p 1.32p 1.32p 500
20/08/2007 1.32p 1.33p 1.32p 1.33p 191886
17/08/2007 1.34p 1.35p 1.31p 1.32p 661385
16/08/2007 1.38p 1.40p 1.33p 1.33p 338205
15/08/2007 1.43p 1.43p 1.41p 1.41p 69555
14/08/2007 1.43p 1.43p 1.43p 1.43p 5253
13/08/2007 1.43p 1.43p 1.43p 1.43p 13196
10/08/2007 1.44p 1.45p 1.43p 1.43p 122587
09/08/2007 1.46p 1.46p 1.46p 1.46p 1400
08/08/2007 1.46p 1.46p 1.46p 1.46p 7034
07/08/2007 1.46p 1.46p 1.46p 1.46p 1000
06/08/2007 1.46p 1.46p 1.46p 1.46p 18879
03/08/2007 1.46p 1.46p 1.46p 1.46p 16329
02/08/2007 1.46p 1.46p 1.46p 1.46p 4694
01/08/2007 1.47p 1.47p 1.46p 1.46p 33525
31/07/2007 1.47p 1.47p 1.47p 1.47p 8900
30/07/2007 1.47p 1.47p 1.47p 1.47p 35446
27/07/2007 1.49p 1.49p 1.47p 1.47p 314427
26/07/2007 1.52p 1.52p 1.49p 1.49p 358505
25/07/2007 1.52p 1.52p 1.52p 1.52p 253747
24/07/2007 1.52p 1.52p 1.52p 1.52p 65658
23/07/2007 1.52p 1.52p 1.51p 1.52p 42143
20/07/2007 1.52p 1.52p 1.51p 1.51p 223226
19/07/2007 1.51p 1.51p 1.51p 1.51p 6791440
18/07/2007 1.52p 1.51p 1.51p 1.51p 59749
17/07/2007 1.53p 1.53p 1.52p 1.52p 213627
16/07/2007 1.54p 1.54p 1.54p 1.54p 68356
13/07/2007 1.54p 1.54p 1.54p 1.54p 233307
12/07/2007 1.55p 1.54p 1.54p 1.54p 532201
11/07/2007 1.55p 1.55p 1.55p 1.55p 82900
10/07/2007 1.55p 1.55p 1.55p 1.55p 107847
09/07/2007 1.55p 1.55p 1.55p 1.55p 511015
06/07/2007 1.56p 1.56p 1.55p 1.55p 669017
05/07/2007 1.56p 1.56p 1.56p 1.56p 116519
04/07/2007 1.57p 1.57p 1.56p 1.56p 58107
03/07/2007 1.57p 1.57p 1.57p 1.57p 128308
02/07/2007 1.57p 1.61p 1.57p 1.57p 81030
29/06/2007 1.56p 1.56p 1.56p 1.56p 390858
28/06/2007 1.56p 1.56p 1.56p 1.56p 638511
27/06/2007 1.56p 1.56p 1.56p 1.56p 359646
26/06/2007 1.55p 1.55p 1.55p 1.55p 549991
25/06/2007 1.55p 1.55p 1.55p 1.55p 780925
22/06/2007 1.55p 1.55p 1.55p 1.55p 1018259
21/06/2007 1.55p 1.55p 1.55p 1.55p 230309
20/06/2007 1.55p 1.55p 1.55p 1.55p 86375
19/06/2007 1.55p 1.56p 1.55p 1.55p 109109
18/06/2007 1.56p 1.56p 1.55p 1.55p 290800
15/06/2007 1.56p 1.56p 1.56p 1.56p 1097615
14/06/2007 1.56p 1.56p 1.56p 1.56p 3856656
13/06/2007 1.56p 1.56p 1.56p 1.56p 302796
12/06/2007 1.56p 0.00p 1.56p 1.56p 322378
11/06/2007 1.55p 1.58p 1.55p 1.56p 230662
08/06/2007 1.56p 1.56p 1.56p 1.56p 165312
07/06/2007 1.57p 1.57p 1.57p 1.57p 137060
06/06/2007 1.59p 1.59p 1.58p 1.58p 81600
05/06/2007 1.58p 1.58p 1.58p 1.58p 117239
04/06/2007 1.58p 1.61p 1.58p 1.58p 116488
01/06/2007 1.59p 1.59p 1.59p 1.59p 179500
31/05/2007 1.59p 1.59p 1.59p 1.59p 447146
30/05/2007 1.59p 1.59p 1.59p 1.59p 155501
29/05/2007 1.59p 1.59p 1.59p 1.59p 538870
25/05/2007 1.59p 1.59p 1.59p 1.59p 41500
24/05/2007 1.59p 1.59p 1.59p 1.59p 2150850
23/05/2007 1.59p 1.59p 1.59p 1.59p 4284510
22/05/2007 1.60p 1.60p 1.59p 1.59p 359714
21/05/2007 1.60p 1.60p 1.60p 1.60p 219061
18/05/2007 1.60p 1.60p 1.60p 1.60p 36600
17/05/2007 1.60p 1.60p 1.60p 1.60p 446785
16/05/2007 1.60p 1.60p 1.59p 1.59p 413890
15/05/2007 1.60p 1.60p 1.60p 1.60p 656090
14/05/2007 1.62p 1.62p 1.60p 1.60p 220000
11/05/2007 1.63p 1.63p 1.62p 1.62p 960098
10/05/2007 1.64p 1.63p 1.63p 1.63p 592218
09/05/2007 1.64p 1.64p 1.64p 1.64p 1102569
08/05/2007 1.54p 1.70p 1.55p 1.64p 1447628
04/05/2007 1.41p 1.42p 1.41p 1.42p 156535
03/05/2007 1.41p 1.43p 1.41p 1.41p 0
02/05/2007 1.42p 1.42p 1.42p 1.42p 0
01/05/2007 1.41p 1.42p 1.41p 1.42p 30082
30/04/2007 1.41p 1.41p 1.41p 1.41p 34861
27/04/2007 1.41p 1.41p 1.41p 1.41p 21380
26/04/2007 1.41p 1.41p 1.41p 1.41p 0
25/04/2007 1.40p 1.41p 1.40p 1.41p 45609
24/04/2007 1.40p 1.41p 1.40p 1.40p 65000
23/04/2007 1.39p 1.41p 1.39p 1.41p 156000
20/04/2007 1.39p 1.39p 1.39p 1.39p 577196
19/04/2007 1.39p 1.39p 1.39p 1.39p 32000
18/04/2007 1.39p 1.43p 1.39p 1.39p 4268
17/04/2007 1.40p 1.40p 1.38p 1.39p 296553
16/04/2007 1.33p 1.38p 1.33p 1.38p 2972156
13/04/2007 1.33p 1.33p 1.33p 1.33p 7500
12/04/2007 1.33p 1.33p 1.33p 1.33p 7500
11/04/2007 1.33p 1.33p 1.33p 1.33p 0
10/04/2007 1.32p 1.33p 1.32p 1.33p 973350
05/04/2007 1.31p 1.32p 1.31p 1.32p 0

*Close Price adjusted for both dividends and splits