Terra Capital (TCA) Share Price

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

Date Open High Low Close* Volume
20/07/2017 0.93p 0.93p 0.93p 0.93p 0
19/07/2017 0.93p 0.93p 0.93p 0.93p 0
18/07/2017 0.93p 0.93p 0.93p 0.93p 0
17/07/2017 0.93p 0.93p 0.93p 0.93p 0
14/07/2017 0.93p 0.93p 0.93p 0.93p 0
13/07/2017 0.93p 0.93p 0.93p 0.93p 0
12/07/2017 0.93p 0.93p 0.93p 0.93p 0
11/07/2017 0.93p 0.93p 0.93p 0.93p 0
10/07/2017 0.93p 0.93p 0.93p 0.93p 0
07/07/2017 0.93p 0.93p 0.93p 0.93p 0
06/07/2017 0.93p 0.93p 0.93p 0.93p 0
05/07/2017 0.93p 0.93p 0.93p 0.93p 0
04/07/2017 0.93p 0.93p 0.93p 0.93p 0
03/07/2017 0.93p 0.93p 0.93p 0.93p 0
30/06/2017 0.93p 0.93p 0.93p 0.93p 0
29/06/2017 0.93p 0.93p 0.93p 0.93p 0
28/06/2017 0.93p 0.93p 0.93p 0.93p 0
27/06/2017 0.93p 0.93p 0.93p 0.93p 0
26/06/2017 0.93p 0.93p 0.93p 0.93p 0
23/06/2017 0.93p 0.93p 0.93p 0.93p 0
22/06/2017 0.93p 0.93p 0.93p 0.93p 0
21/06/2017 0.93p 0.93p 0.91p 0.93p 0
20/06/2017 0.93p 0.93p 0.93p 0.93p 0
19/06/2017 0.93p 0.93p 0.93p 0.93p 0
16/06/2017 0.93p 0.93p 0.93p 0.93p 0
15/06/2017 0.93p 0.93p 0.93p 0.93p 0
14/06/2017 0.93p 0.93p 0.93p 0.93p 0
13/06/2017 0.93p 0.93p 0.93p 0.93p 0
12/06/2017 0.93p 0.93p 0.88p 0.93p 68406
09/06/2017 0.93p 0.93p 0.93p 0.93p 0
08/06/2017 0.93p 0.94p 0.93p 0.93p 0
07/06/2017 0.94p 0.94p 0.94p 0.94p 0
06/06/2017 0.94p 0.94p 0.94p 0.94p 0
05/06/2017 0.94p 0.94p 0.91p 0.94p 7050
02/06/2017 0.94p 0.94p 0.94p 0.94p 0
01/06/2017 0.94p 0.94p 0.91p 0.94p 5000
31/05/2017 0.94p 0.94p 0.94p 0.94p 0
30/05/2017 0.94p 0.94p 0.94p 0.94p 0
26/05/2017 0.94p 0.94p 0.94p 0.94p 0
25/05/2017 0.94p 0.94p 0.94p 0.94p 0
24/05/2017 0.94p 0.94p 0.94p 0.94p 0
23/05/2017 0.94p 0.94p 0.94p 0.94p 0
22/05/2017 0.94p 0.94p 0.94p 0.94p 0
19/05/2017 0.94p 0.94p 0.94p 0.94p 0
18/05/2017 0.94p 0.94p 0.94p 0.94p 0
17/05/2017 0.94p 0.94p 0.94p 0.94p 0
16/05/2017 0.94p 0.94p 0.91p 0.94p 2500
15/05/2017 0.90p 0.94p 0.90p 0.94p 68458
12/05/2017 0.90p 0.90p 0.90p 0.90p 0
11/05/2017 0.90p 0.90p 0.90p 0.90p 0
10/05/2017 0.90p 0.90p 0.89p 0.90p 3682
09/05/2017 0.90p 0.90p 0.88p 0.90p 122
08/05/2017 0.91p 0.91p 0.91p 0.91p 0
05/05/2017 0.91p 0.91p 0.91p 0.91p 0
04/05/2017 0.90p 0.91p 0.90p 0.91p 0
03/05/2017 0.90p 0.90p 0.90p 0.90p 0
02/05/2017 0.90p 0.90p 0.88p 0.90p 1528
28/04/2017 0.89p 0.90p 0.89p 0.90p 0
27/04/2017 0.89p 0.89p 0.89p 0.89p 0
26/04/2017 0.89p 0.89p 0.89p 0.89p 0
25/04/2017 0.89p 0.89p 0.89p 0.89p 0
24/04/2017 0.89p 0.89p 0.89p 0.89p 0
21/04/2017 0.89p 0.89p 0.89p 0.89p 0
20/04/2017 0.87p 0.89p 0.87p 0.89p 25000
19/04/2017 0.87p 0.87p 0.87p 0.87p 0
18/04/2017 0.87p 0.87p 0.87p 0.87p 0
13/04/2017 0.87p 0.87p 0.87p 0.87p 0
12/04/2017 0.87p 0.87p 0.87p 0.87p 0
11/04/2017 0.87p 0.87p 0.87p 0.87p 0
10/04/2017 0.87p 0.87p 0.87p 0.87p 0
07/04/2017 0.87p 0.87p 0.87p 0.87p 0
06/04/2017 0.87p 0.87p 0.87p 0.87p 0
05/04/2017 0.87p 0.87p 0.87p 0.87p 0
04/04/2017 0.87p 0.87p 0.87p 0.87p 0
03/04/2017 0.87p 0.87p 0.87p 0.87p 0
31/03/2017 0.87p 0.87p 0.87p 0.87p 0
30/03/2017 0.87p 0.87p 0.87p 0.87p 0
29/03/2017 0.87p 0.88p 0.87p 0.87p 11869
28/03/2017 0.87p 0.87p 0.87p 0.87p 0
27/03/2017 0.87p 0.87p 0.87p 0.87p 0
24/03/2017 0.87p 0.87p 0.87p 0.87p 0
23/03/2017 0.87p 0.87p 0.87p 0.87p 0
22/03/2017 0.87p 0.87p 0.87p 0.87p 0
21/03/2017 0.87p 0.87p 0.87p 0.87p 0
20/03/2017 0.87p 0.87p 0.87p 0.87p 0
17/03/2017 0.87p 0.89p 0.87p 0.87p 500
16/03/2017 0.87p 0.87p 0.87p 0.87p 0
15/03/2017 0.87p 0.87p 0.87p 0.87p 0
14/03/2017 0.87p 0.87p 0.87p 0.87p 0
13/03/2017 0.87p 0.87p 0.85p 0.87p 2424
10/03/2017 0.87p 0.87p 0.87p 0.87p 0
09/03/2017 0.87p 0.87p 0.87p 0.87p 0
08/03/2017 0.87p 0.87p 0.87p 0.87p 0
07/03/2017 0.87p 0.87p 0.87p 0.87p 0
06/03/2017 0.87p 0.87p 0.87p 0.87p 0
03/03/2017 0.87p 0.89p 0.87p 0.87p 6219
02/03/2017 0.87p 0.87p 0.87p 0.87p 0
01/03/2017 0.87p 0.87p 0.87p 0.87p 0
28/02/2017 0.87p 0.87p 0.87p 0.87p 0
27/02/2017 0.87p 0.87p 0.87p 0.87p 0
24/02/2017 0.87p 0.87p 0.87p 0.87p 0
23/02/2017 0.87p 0.87p 0.87p 0.87p 0
22/02/2017 0.87p 0.87p 0.87p 0.87p 0
21/02/2017 0.87p 0.87p 0.87p 0.87p 0
20/02/2017 0.87p 0.87p 0.87p 0.87p 0
17/02/2017 0.87p 0.87p 0.87p 0.87p 0
16/02/2017 0.87p 0.87p 0.87p 0.87p 0
15/02/2017 0.87p 0.87p 0.87p 0.87p 0
14/02/2017 0.87p 0.87p 0.87p 0.87p 0
13/02/2017 0.87p 0.87p 0.87p 0.87p 0
10/02/2017 0.87p 0.87p 0.87p 0.87p 0
09/02/2017 0.87p 0.87p 0.87p 0.87p 0
08/02/2017 0.87p 0.87p 0.87p 0.87p 0
07/02/2017 0.87p 0.87p 0.87p 0.87p 0
06/02/2017 0.87p 0.87p 0.87p 0.87p 0
03/02/2017 0.86p 0.87p 0.86p 0.87p 0
02/02/2017 0.86p 0.86p 0.84p 0.86p 4000
01/02/2017 0.86p 0.86p 0.86p 0.86p 0
31/01/2017 0.86p 0.86p 0.86p 0.86p 500
30/01/2017 0.86p 0.86p 0.86p 0.86p 0
27/01/2017 0.86p 0.86p 0.86p 0.86p 0
26/01/2017 0.86p 0.86p 0.86p 0.86p 0
25/01/2017 0.86p 0.86p 0.86p 0.86p 0
24/01/2017 0.86p 0.86p 0.86p 0.86p 0
23/01/2017 0.86p 0.86p 0.86p 0.86p 0
20/01/2017 0.86p 0.86p 0.86p 0.86p 0
19/01/2017 0.86p 0.86p 0.84p 0.86p 1752
18/01/2017 0.86p 0.86p 0.86p 0.86p 0
17/01/2017 0.85p 0.86p 0.85p 0.86p 6448
16/01/2017 0.86p 0.86p 0.84p 0.85p 8200
13/01/2017 0.86p 0.86p 0.86p 0.86p 0
12/01/2017 0.86p 0.86p 0.86p 0.86p 0
11/01/2017 0.86p 0.86p 0.86p 0.86p 0
10/01/2017 0.86p 0.86p 0.86p 0.86p 0
09/01/2017 0.85p 0.86p 0.84p 0.86p 12582
06/01/2017 0.85p 0.85p 0.85p 0.85p 0
05/01/2017 0.85p 0.85p 0.84p 0.85p 5000
04/01/2017 0.86p 0.86p 0.86p 0.86p 0
03/01/2017 0.86p 0.86p 0.86p 0.86p 0
30/12/2016 0.86p 0.86p 0.86p 0.86p 0
29/12/2016 0.86p 0.86p 0.86p 0.86p 0
28/12/2016 0.86p 0.86p 0.86p 0.86p 0
23/12/2016 0.86p 0.86p 0.86p 0.86p 0
22/12/2016 0.86p 0.86p 0.85p 0.86p 8200
21/12/2016 0.86p 0.86p 0.86p 0.86p 0
20/12/2016 0.86p 0.86p 0.86p 0.86p 0
19/12/2016 0.87p 0.87p 0.85p 0.86p 16000
16/12/2016 0.87p 0.87p 0.87p 0.87p 0
15/12/2016 0.87p 0.87p 0.87p 0.87p 0
14/12/2016 0.87p 0.87p 0.87p 0.87p 0
13/12/2016 0.87p 0.87p 0.87p 0.87p 0
12/12/2016 0.87p 0.87p 0.87p 0.87p 0
09/12/2016 0.87p 0.87p 0.87p 0.87p 0
08/12/2016 0.87p 0.87p 0.87p 0.87p 0
07/12/2016 0.87p 0.87p 0.87p 0.87p 136
06/12/2016 0.86p 0.87p 0.86p 0.87p 0
05/12/2016 0.87p 0.87p 0.85p 0.86p 5000
02/12/2016 0.87p 0.87p 0.87p 0.87p 0
01/12/2016 0.88p 0.87p 0.87p 0.87p 0
30/11/2016 0.87p 0.87p 0.87p 0.87p 0
29/11/2016 0.87p 0.87p 0.87p 0.87p 0
28/11/2016 0.88p 0.88p 0.87p 0.87p 0
25/11/2016 0.88p 0.88p 0.88p 0.88p 0
24/11/2016 0.88p 0.88p 0.88p 0.88p 0
23/11/2016 0.88p 0.88p 0.88p 0.88p 0
22/11/2016 0.88p 0.88p 0.88p 0.88p 0
21/11/2016 0.88p 0.88p 0.88p 0.88p 0
18/11/2016 0.88p 0.88p 0.85p 0.88p 24960
17/11/2016 0.88p 0.88p 0.88p 0.88p 0
16/11/2016 0.88p 0.90p 0.88p 0.88p 1368
15/11/2016 0.88p 0.88p 0.88p 0.88p 0
14/11/2016 0.88p 0.88p 0.88p 0.88p 0
11/11/2016 0.88p 0.88p 0.88p 0.88p 0
10/11/2016 0.88p 0.88p 0.88p 0.88p 0
09/11/2016 0.88p 0.88p 0.85p 0.88p 9452
08/11/2016 0.88p 0.88p 0.88p 0.88p 0
07/11/2016 0.88p 0.88p 0.88p 0.88p 0
04/11/2016 0.88p 0.88p 0.88p 0.88p 0
03/11/2016 0.88p 0.88p 0.88p 0.88p 0
02/11/2016 0.88p 0.88p 0.88p 0.88p 0
01/11/2016 0.88p 0.88p 0.88p 0.88p 0
31/10/2016 0.88p 0.88p 0.88p 0.88p 0
28/10/2016 0.88p 0.88p 0.88p 0.88p 0
27/10/2016 0.88p 0.88p 0.88p 0.88p 0
26/10/2016 0.88p 0.88p 0.88p 0.88p 0
25/10/2016 0.88p 0.88p 0.85p 0.88p 2133
24/10/2016 0.88p 0.88p 0.88p 0.88p 0
21/10/2016 0.88p 0.88p 0.88p 0.88p 0
20/10/2016 0.88p 0.88p 0.88p 0.88p 2708460
19/10/2016 0.88p 0.88p 0.85p 0.88p 631
18/10/2016 0.88p 0.88p 0.88p 0.88p 0
17/10/2016 0.88p 0.90p 0.88p 0.88p 134
14/10/2016 0.88p 0.88p 0.87p 0.88p 0
13/10/2016 0.88p 0.88p 0.88p 0.88p 0
12/10/2016 0.88p 0.88p 0.88p 0.88p 0
11/10/2016 0.86p 0.88p 0.86p 0.88p 7800
10/10/2016 0.86p 0.86p 0.86p 0.86p 0
07/10/2016 0.84p 0.86p 0.84p 0.86p 7151
06/10/2016 0.84p 0.84p 0.84p 0.84p 0
05/10/2016 0.84p 0.85p 0.84p 0.84p 500

*Close Price adjusted for both dividends and splits