Terra Capital (TCA) Share Price

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

Date Open High Low Close* Volume
04/10/2016 0.84p 0.84p 0.84p 0.84p 0
03/10/2016 0.84p 0.84p 0.83p 0.84p 0
30/09/2016 0.83p 0.83p 0.83p 0.83p 0
29/09/2016 0.83p 0.83p 0.83p 0.83p 0
28/09/2016 0.83p 0.84p 0.83p 0.83p 50000
27/09/2016 0.82p 0.85p 0.82p 0.83p 25458
26/09/2016 0.82p 0.82p 0.82p 0.82p 0
23/09/2016 0.82p 0.82p 0.82p 0.82p 0
22/09/2016 0.82p 0.82p 0.82p 0.82p 0
21/09/2016 0.82p 0.82p 0.82p 0.82p 0
20/09/2016 0.82p 0.82p 0.82p 0.82p 0
19/09/2016 0.82p 0.82p 0.80p 0.82p 1646
16/09/2016 0.82p 0.82p 0.80p 0.82p 6091
15/09/2016 0.82p 0.82p 0.82p 0.82p 0
14/09/2016 0.82p 0.82p 0.82p 0.82p 0
13/09/2016 0.82p 0.82p 0.82p 0.82p 0
12/09/2016 0.82p 0.82p 0.82p 0.82p 0
09/09/2016 0.82p 0.82p 0.82p 0.82p 0
08/09/2016 0.82p 0.82p 0.82p 0.82p 0
07/09/2016 0.82p 0.82p 0.82p 0.82p 0
06/09/2016 0.82p 0.82p 0.82p 0.82p 0
05/09/2016 0.82p 0.82p 0.80p 0.82p 6387
02/09/2016 0.82p 0.82p 0.82p 0.82p 0
01/09/2016 0.82p 0.82p 0.82p 0.82p 0
31/08/2016 0.82p 0.82p 0.82p 0.82p 0
30/08/2016 0.82p 0.82p 0.82p 0.82p 0
26/08/2016 0.82p 0.85p 0.82p 0.82p 4700
25/08/2016 0.82p 0.83p 0.80p 0.82p 17955
24/08/2016 0.82p 0.82p 0.82p 0.82p 0
23/08/2016 0.82p 0.82p 0.82p 0.82p 0
22/08/2016 0.82p 0.82p 0.80p 0.82p 1715
19/08/2016 0.82p 0.83p 0.82p 0.82p 766
18/08/2016 0.82p 0.82p 0.82p 0.82p 0
17/08/2016 0.82p 0.82p 0.82p 0.82p 0
16/08/2016 0.82p 0.82p 0.82p 0.82p 0
15/08/2016 0.82p 0.82p 0.82p 0.82p 0
12/08/2016 0.82p 0.82p 0.82p 0.82p 0
11/08/2016 0.82p 0.83p 0.82p 0.82p 25800
10/08/2016 0.82p 0.82p 0.82p 0.82p 0
09/08/2016 0.82p 0.82p 0.82p 0.82p 0
08/08/2016 0.82p 0.82p 0.82p 0.82p 0
05/08/2016 0.82p 0.82p 0.82p 0.82p 0
04/08/2016 0.82p 0.82p 0.82p 0.82p 0
03/08/2016 0.82p 0.82p 0.82p 0.82p 0
02/08/2016 0.82p 0.82p 0.82p 0.82p 0
01/08/2016 0.81p 0.82p 0.78p 0.82p 4000
29/07/2016 0.81p 0.81p 0.81p 0.81p 0
28/07/2016 0.81p 0.81p 0.81p 0.81p 0
27/07/2016 0.81p 0.82p 0.81p 0.81p 738
26/07/2016 0.81p 0.81p 0.81p 0.81p 0
25/07/2016 0.79p 0.81p 0.79p 0.81p 0
22/07/2016 0.79p 0.81p 0.79p 0.79p 24000
21/07/2016 0.79p 0.79p 0.79p 0.79p 0
20/07/2016 0.79p 0.79p 0.79p 0.79p 0
19/07/2016 0.79p 0.79p 0.79p 0.79p 0
18/07/2016 0.79p 0.79p 0.79p 0.79p 0
15/07/2016 0.79p 0.79p 0.79p 0.79p 0
14/07/2016 0.79p 0.80p 0.79p 0.79p 8150
13/07/2016 0.79p 0.79p 0.79p 0.79p 0
12/07/2016 0.79p 0.79p 0.79p 0.79p 0
11/07/2016 0.79p 0.79p 0.79p 0.79p 0
08/07/2016 0.79p 0.79p 0.79p 0.79p 0
07/07/2016 0.79p 0.79p 0.79p 0.79p 0
06/07/2016 0.79p 0.79p 0.79p 0.79p 0
05/07/2016 0.79p 0.79p 0.79p 0.79p 0
04/07/2016 0.79p 0.79p 0.79p 0.79p 0
01/07/2016 0.79p 0.79p 0.79p 0.79p 0
30/06/2016 0.79p 0.79p 0.79p 0.79p 0
29/06/2016 0.79p 0.82p 0.79p 0.79p 458
28/06/2016 0.79p 0.79p 0.79p 0.79p 0
27/06/2016 0.79p 0.79p 0.79p 0.79p 0
24/06/2016 0.79p 0.79p 0.79p 0.79p 0
23/06/2016 0.79p 0.79p 0.79p 0.79p 0
22/06/2016 0.79p 0.79p 0.79p 0.79p 0
21/06/2016 0.79p 0.79p 0.79p 0.79p 0
20/06/2016 0.79p 0.79p 0.79p 0.79p 0
17/06/2016 0.79p 0.79p 0.79p 0.79p 0
16/06/2016 0.79p 0.79p 0.79p 0.79p 0
15/06/2016 0.79p 0.79p 0.79p 0.79p 0
14/06/2016 0.79p 0.79p 0.79p 0.79p 0
13/06/2016 0.79p 0.79p 0.79p 0.79p 0
10/06/2016 0.79p 0.79p 0.79p 0.79p 0
09/06/2016 0.79p 0.79p 0.79p 0.79p 0
08/06/2016 0.79p 0.79p 0.79p 0.79p 0
07/06/2016 0.79p 0.79p 0.79p 0.79p 0
06/06/2016 0.79p 0.79p 0.79p 0.79p 0
03/06/2016 0.79p 0.79p 0.79p 0.79p 0
02/06/2016 0.79p 0.79p 0.79p 0.79p 0
01/06/2016 0.79p 0.79p 0.79p 0.79p 0
31/05/2016 0.79p 0.79p 0.79p 0.79p 0
27/05/2016 0.79p 0.79p 0.79p 0.79p 0
26/05/2016 0.79p 0.79p 0.79p 0.79p 0
25/05/2016 0.79p 0.79p 0.79p 0.79p 0
24/05/2016 0.79p 0.79p 0.79p 0.79p 0
23/05/2016 0.79p 0.79p 0.79p 0.79p 0
20/05/2016 0.79p 0.79p 0.79p 0.79p 0
19/05/2016 0.79p 0.79p 0.79p 0.79p 0
18/05/2016 0.79p 0.79p 0.79p 0.79p 0
17/05/2016 0.79p 0.79p 0.79p 0.79p 0
16/05/2016 0.79p 0.79p 0.76p 0.79p 9000
13/05/2016 0.79p 0.79p 0.79p 0.79p 0
12/05/2016 0.79p 0.79p 0.79p 0.79p 0
11/05/2016 0.79p 0.79p 0.79p 0.79p 0
10/05/2016 0.79p 0.80p 0.79p 0.79p 7218
09/05/2016 0.79p 0.80p 0.79p 0.79p 0
06/05/2016 0.79p 0.79p 0.76p 0.79p 7500
05/05/2016 0.79p 0.79p 0.79p 0.79p 0
04/05/2016 0.79p 0.79p 0.79p 0.79p 0
03/05/2016 0.79p 0.79p 0.79p 0.79p 0
29/04/2016 0.79p 0.79p 0.79p 0.79p 0
28/04/2016 0.79p 0.79p 0.79p 0.79p 0
27/04/2016 0.79p 0.79p 0.79p 0.79p 0
26/04/2016 0.79p 0.79p 0.79p 0.79p 0
25/04/2016 0.79p 0.79p 0.79p 0.79p 0
22/04/2016 0.79p 0.79p 0.79p 0.79p 0
21/04/2016 0.79p 0.79p 0.76p 0.79p 6736
20/04/2016 0.79p 0.79p 0.79p 0.79p 0
19/04/2016 0.79p 0.79p 0.79p 0.79p 0
18/04/2016 0.79p 0.79p 0.79p 0.79p 0
15/04/2016 0.79p 0.79p 0.79p 0.79p 0
14/04/2016 0.79p 0.79p 0.79p 0.79p 0
13/04/2016 0.79p 0.79p 0.79p 0.79p 0
12/04/2016 0.79p 0.82p 0.79p 0.79p 849
11/04/2016 0.79p 0.79p 0.79p 0.79p 0
08/04/2016 0.79p 0.79p 0.79p 0.79p 0
07/04/2016 0.79p 0.79p 0.79p 0.79p 0
06/04/2016 0.79p 0.81p 0.79p 0.79p 17000
05/04/2016 0.79p 0.79p 0.79p 0.79p 0
04/04/2016 0.79p 0.79p 0.79p 0.79p 0
01/04/2016 0.79p 0.79p 0.79p 0.79p 0
31/03/2016 0.79p 0.79p 0.79p 0.79p 0
30/03/2016 0.79p 0.79p 0.79p 0.79p 0
29/03/2016 0.79p 0.79p 0.79p 0.79p 0
24/03/2016 0.79p 0.79p 0.79p 0.79p 0
23/03/2016 0.79p 0.79p 0.79p 0.79p 0
22/03/2016 0.79p 0.79p 0.77p 0.79p 1339
21/03/2016 0.79p 0.79p 0.79p 0.79p 0
18/03/2016 0.79p 0.79p 0.79p 0.79p 0
17/03/2016 0.79p 0.82p 0.76p 0.79p 8215
16/03/2016 0.79p 0.79p 0.79p 0.79p 0
15/03/2016 0.79p 0.79p 0.79p 0.79p 0
14/03/2016 0.79p 0.79p 0.79p 0.79p 0
11/03/2016 0.79p 0.79p 0.79p 0.79p 0
10/03/2016 0.79p 0.82p 0.79p 0.79p 892
09/03/2016 0.79p 0.79p 0.79p 0.79p 0
08/03/2016 0.79p 0.79p 0.79p 0.79p 0
07/03/2016 0.79p 0.79p 0.79p 0.79p 0
04/03/2016 0.79p 0.79p 0.79p 0.79p 0
03/03/2016 0.79p 0.81p 0.79p 0.79p 76
02/03/2016 0.79p 0.82p 0.79p 0.79p 137
01/03/2016 0.79p 0.79p 0.79p 0.79p 3000000
29/02/2016 0.79p 0.80p 0.77p 0.79p 2737
26/02/2016 0.79p 0.79p 0.79p 0.79p 0
25/02/2016 0.79p 0.79p 0.79p 0.79p 0
24/02/2016 0.79p 0.79p 0.79p 0.79p 0
23/02/2016 0.79p 0.79p 0.79p 0.79p 0
22/02/2016 0.79p 0.79p 0.79p 0.79p 0
19/02/2016 0.79p 0.79p 0.79p 0.79p 0
18/02/2016 0.79p 0.79p 0.79p 0.79p 0
17/02/2016 0.79p 0.79p 0.79p 0.79p 0
16/02/2016 0.79p 0.79p 0.79p 0.79p 0
15/02/2016 0.79p 0.79p 0.79p 0.79p 0
12/02/2016 0.79p 0.79p 0.79p 0.79p 0
11/02/2016 0.79p 0.79p 0.79p 0.79p 0
10/02/2016 0.79p 0.82p 0.79p 0.79p 2133
09/02/2016 0.79p 0.79p 0.79p 0.79p 0
08/02/2016 0.79p 0.79p 0.79p 0.79p 0
05/02/2016 0.79p 0.81p 0.79p 0.79p 5335
04/02/2016 0.79p 0.82p 0.79p 0.79p 0
03/02/2016 0.82p 0.82p 0.82p 0.82p 0
02/02/2016 0.82p 0.82p 0.82p 0.82p 0
01/02/2016 0.82p 0.82p 0.82p 0.82p 0
29/01/2016 0.82p 0.82p 0.82p 0.82p 0
28/01/2016 0.82p 0.82p 0.82p 0.82p 0
27/01/2016 0.82p 0.82p 0.82p 0.82p 0
26/01/2016 0.82p 0.82p 0.82p 0.82p 0
25/01/2016 0.82p 0.82p 0.82p 0.82p 0
22/01/2016 0.82p 0.82p 0.82p 0.82p 0
21/01/2016 0.82p 0.82p 0.82p 0.82p 0
20/01/2016 0.83p 0.85p 0.82p 0.82p 5000
19/01/2016 0.83p 0.83p 0.83p 0.83p 0
18/01/2016 0.82p 0.83p 0.82p 0.83p 0
15/01/2016 0.83p 0.83p 0.82p 0.82p 0
14/01/2016 0.83p 0.83p 0.83p 0.83p 0
13/01/2016 0.83p 0.83p 0.81p 0.83p 5000
12/01/2016 0.83p 0.83p 0.83p 0.83p 0
11/01/2016 0.83p 0.83p 0.83p 0.83p 0
08/01/2016 0.83p 0.83p 0.83p 0.83p 0
07/01/2016 0.83p 0.83p 0.83p 0.83p 0
06/01/2016 0.83p 0.83p 0.83p 0.83p 0
05/01/2016 0.83p 0.83p 0.83p 0.83p 0
04/01/2016 0.83p 0.83p 0.83p 0.83p 0
31/12/2015 0.83p 0.83p 0.83p 0.83p 0
30/12/2015 0.83p 0.83p 0.82p 0.83p 11499
29/12/2015 0.83p 0.83p 0.82p 0.83p 50
24/12/2015 0.83p 0.83p 0.83p 0.83p 0
23/12/2015 0.83p 0.83p 0.83p 0.83p 0
22/12/2015 0.83p 0.83p 0.81p 0.83p 28846
21/12/2015 0.83p 0.83p 0.83p 0.83p 0
18/12/2015 0.83p 0.83p 0.83p 0.83p 0

*Close Price adjusted for both dividends and splits