Terra Capital (TCA) Share Price

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

Date Open High Low Close* Volume
05/03/2015 0.83p 0.83p 0.83p 0.83p 0
04/03/2015 0.83p 0.85p 0.83p 0.83p 11000
03/03/2015 0.83p 0.83p 0.83p 0.83p 0
02/03/2015 0.83p 0.85p 0.83p 0.83p 32
27/02/2015 0.83p 0.83p 0.82p 0.83p 1900
26/02/2015 0.83p 0.83p 0.83p 0.83p 0
25/02/2015 0.83p 0.83p 0.83p 0.83p 0
24/02/2015 0.83p 0.83p 0.83p 0.83p 0
23/02/2015 0.83p 0.83p 0.83p 0.83p 0
20/02/2015 0.83p 0.83p 0.83p 0.83p 0
19/02/2015 0.83p 0.83p 0.83p 0.83p 0
18/02/2015 0.83p 0.83p 0.83p 0.83p 0
17/02/2015 0.83p 0.83p 0.83p 0.83p 0
16/02/2015 0.83p 0.83p 0.81p 0.83p 750
13/02/2015 0.83p 0.83p 0.83p 0.83p 0
12/02/2015 0.83p 0.83p 0.83p 0.83p 0
11/02/2015 0.83p 0.83p 0.83p 0.83p 0
10/02/2015 0.84p 0.84p 0.83p 0.83p 0
09/02/2015 0.84p 0.84p 0.82p 0.84p 80000
06/02/2015 0.84p 0.86p 0.84p 0.84p 136321
05/02/2015 0.85p 0.87p 0.84p 0.84p 0
04/02/2015 0.85p 0.89p 0.85p 0.87p 14337
03/02/2015 0.85p 0.86p 0.85p 0.85p 186101
02/02/2015 0.85p 0.85p 0.85p 0.85p 1752
30/01/2015 0.85p 0.85p 0.84p 0.85p 2025
29/01/2015 0.85p 0.85p 0.85p 0.85p 1715
28/01/2015 0.85p 0.85p 0.85p 0.85p 0
27/01/2015 0.85p 0.85p 0.85p 0.85p 0
26/01/2015 0.85p 0.85p 0.85p 0.85p 0
23/01/2015 0.85p 0.85p 0.85p 0.85p 5000
22/01/2015 0.85p 0.85p 0.85p 0.85p 0
21/01/2015 0.85p 0.85p 0.85p 0.85p 0
20/01/2015 0.85p 0.85p 0.85p 0.85p 0
19/01/2015 0.85p 0.85p 0.85p 0.85p 0
16/01/2015 0.85p 0.85p 0.85p 0.85p 0
15/01/2015 0.85p 0.85p 0.85p 0.85p 0
14/01/2015 0.85p 0.85p 0.85p 0.85p 10000
13/01/2015 0.85p 0.85p 0.85p 0.85p 0
12/01/2015 0.85p 0.85p 0.85p 0.85p 16000
09/01/2015 0.85p 0.85p 0.85p 0.85p 0
08/01/2015 0.85p 0.85p 0.85p 0.85p 5000
07/01/2015 0.86p 0.86p 0.85p 0.85p 44000
06/01/2015 0.86p 0.87p 0.86p 0.86p 0
05/01/2015 0.87p 0.87p 0.86p 0.87p 3000
02/01/2015 0.87p 0.87p 0.87p 0.87p 0
31/12/2014 0.87p 0.87p 0.87p 0.87p 0
30/12/2014 0.87p 0.87p 0.87p 0.87p 0
29/12/2014 0.87p 0.87p 0.87p 0.87p 0
24/12/2014 0.87p 0.87p 0.87p 0.87p 0
23/12/2014 0.88p 0.88p 0.87p 0.87p 6000
22/12/2014 0.88p 0.88p 0.87p 0.88p 12009
19/12/2014 0.88p 0.88p 0.88p 0.88p 0
18/12/2014 0.88p 0.88p 0.88p 0.88p 0
17/12/2014 0.88p 0.88p 0.88p 0.88p 0
16/12/2014 0.88p 0.88p 0.88p 0.88p 0
15/12/2014 0.88p 0.88p 0.88p 0.88p 0
12/12/2014 0.88p 0.89p 0.88p 0.88p 0
11/12/2014 0.88p 0.88p 0.88p 0.88p 0
10/12/2014 0.88p 0.88p 0.88p 0.88p 0
09/12/2014 0.88p 0.88p 0.87p 0.88p 18948
08/12/2014 0.88p 0.88p 0.88p 0.88p 0
05/12/2014 0.88p 0.88p 0.88p 0.88p 0
04/12/2014 0.88p 0.88p 0.88p 0.88p 0
03/12/2014 0.88p 0.88p 0.87p 0.88p 2400
02/12/2014 0.88p 0.89p 0.88p 0.88p 1500
01/12/2014 0.88p 0.88p 0.88p 0.88p 0
28/11/2014 0.88p 0.88p 0.88p 0.88p 0
27/11/2014 0.88p 0.88p 0.88p 0.88p 0
26/11/2014 0.88p 0.88p 0.88p 0.88p 0
25/11/2014 0.88p 0.88p 0.85p 0.88p 3000000
24/11/2014 0.88p 0.88p 0.88p 0.88p 0
21/11/2014 0.88p 0.88p 0.88p 0.88p 0
20/11/2014 0.88p 0.88p 0.88p 0.88p 0
19/11/2014 0.88p 0.88p 0.88p 0.88p 0
18/11/2014 0.88p 0.88p 0.88p 0.88p 0
17/11/2014 0.88p 0.89p 0.88p 0.88p 5141
14/11/2014 0.88p 0.88p 0.88p 0.88p 0
13/11/2014 0.88p 0.88p 0.88p 0.88p 0
12/11/2014 0.88p 0.88p 0.88p 0.88p 0
11/11/2014 0.88p 0.88p 0.88p 0.88p 0
10/11/2014 0.88p 0.88p 0.87p 0.88p 5000
07/11/2014 0.88p 0.88p 0.88p 0.88p 0
06/11/2014 0.88p 0.88p 0.88p 0.88p 0
05/11/2014 0.88p 0.88p 0.88p 0.88p 0
04/11/2014 0.88p 0.88p 0.88p 0.88p 0
03/11/2014 0.88p 0.88p 0.88p 0.88p 0
31/10/2014 0.88p 0.88p 0.88p 0.88p 0
30/10/2014 0.88p 0.88p 0.87p 0.88p 8600
29/10/2014 0.88p 0.88p 0.85p 0.88p 10340000
28/10/2014 0.88p 0.88p 0.88p 0.88p 0
27/10/2014 0.88p 0.88p 0.87p 0.88p 6600
24/10/2014 0.88p 0.88p 0.87p 0.88p 7500
23/10/2014 0.88p 0.88p 0.88p 0.88p 0
22/10/2014 0.88p 0.88p 0.88p 0.88p 0
21/10/2014 0.88p 0.88p 0.88p 0.88p 0
20/10/2014 0.88p 0.88p 0.88p 0.88p 0
17/10/2014 0.88p 0.88p 0.88p 0.88p 0
16/10/2014 0.88p 0.88p 0.88p 0.88p 0
15/10/2014 0.88p 0.88p 0.88p 0.88p 0
14/10/2014 0.88p 0.88p 0.88p 0.88p 0
13/10/2014 0.88p 0.88p 0.88p 0.88p 0
10/10/2014 0.88p 0.88p 0.88p 0.88p 0
09/10/2014 0.88p 0.88p 0.88p 0.88p 0
08/10/2014 0.88p 0.88p 0.88p 0.88p 0
07/10/2014 0.88p 0.88p 0.88p 0.88p 0
06/10/2014 0.88p 0.88p 0.87p 0.88p 1000
03/10/2014 0.88p 0.88p 0.87p 0.88p 3878
02/10/2014 0.88p 0.88p 0.87p 0.88p 8000
01/10/2014 0.87p 0.87p 0.87p 0.87p 0
30/09/2014 0.87p 0.87p 0.87p 0.87p 0
29/09/2014 0.87p 0.87p 0.87p 0.87p 0
26/09/2014 0.87p 0.87p 0.87p 0.87p 5000
25/09/2014 0.87p 0.87p 0.87p 0.87p 0
24/09/2014 0.87p 0.87p 0.87p 0.87p 0
23/09/2014 0.87p 0.87p 0.87p 0.87p 0
22/09/2014 0.87p 0.87p 0.87p 0.87p 0
19/09/2014 0.87p 0.87p 0.87p 0.87p 0
18/09/2014 0.87p 0.87p 0.87p 0.87p 0
17/09/2014 0.87p 0.87p 0.87p 0.87p 0
16/09/2014 0.87p 0.87p 0.87p 0.87p 0
15/09/2014 0.87p 0.87p 0.87p 0.87p 0
12/09/2014 0.87p 0.87p 0.87p 0.87p 0
11/09/2014 0.87p 0.87p 0.87p 0.87p 0
10/09/2014 0.87p 0.87p 0.87p 0.87p 0
09/09/2014 0.87p 0.88p 0.87p 0.87p 0
08/09/2014 0.88p 0.88p 0.87p 0.88p 5000
05/09/2014 0.88p 0.88p 0.88p 0.88p 0
04/09/2014 0.88p 0.88p 0.88p 0.88p 0
03/09/2014 0.88p 0.88p 0.88p 0.88p 0
02/09/2014 0.88p 0.88p 0.88p 0.88p 0
01/09/2014 0.88p 0.88p 0.88p 0.88p 0
29/08/2014 0.88p 0.88p 0.88p 0.88p 0
28/08/2014 0.88p 0.88p 0.88p 0.88p 0
27/08/2014 0.88p 0.88p 0.88p 0.88p 0
26/08/2014 0.88p 0.88p 0.88p 0.88p 0
22/08/2014 0.88p 0.88p 0.88p 0.88p 0
21/08/2014 0.88p 0.88p 0.88p 0.88p 0
20/08/2014 0.88p 0.88p 0.88p 0.88p 0
19/08/2014 0.88p 0.88p 0.88p 0.88p 0
18/08/2014 0.88p 0.88p 0.88p 0.88p 0
15/08/2014 0.88p 0.88p 0.88p 0.88p 0
14/08/2014 0.88p 0.88p 0.87p 0.88p 3000
13/08/2014 0.88p 0.88p 0.88p 0.88p 0
12/08/2014 0.88p 0.88p 0.88p 0.88p 0
11/08/2014 0.88p 0.88p 0.88p 0.88p 0
08/08/2014 0.88p 0.88p 0.88p 0.88p 0
07/08/2014 0.88p 0.88p 0.88p 0.88p 0
06/08/2014 0.88p 0.88p 0.87p 0.88p 1253
05/08/2014 0.88p 0.88p 0.87p 0.88p 0
04/08/2014 0.88p 0.88p 0.87p 0.88p 0
01/08/2014 0.87p 0.88p 0.87p 0.88p 32702
31/07/2014 0.87p 0.88p 0.86p 0.87p 0
30/07/2014 0.88p 0.88p 0.86p 0.87p 41500
29/07/2014 0.88p 0.88p 0.86p 0.88p 0
28/07/2014 0.88p 0.88p 0.86p 0.88p 1539
25/07/2014 0.88p 0.88p 0.86p 0.88p 0
24/07/2014 0.88p 0.88p 0.86p 0.88p 0
23/07/2014 0.86p 0.88p 0.86p 0.88p 30000
22/07/2014 0.86p 0.87p 0.85p 0.86p 0
21/07/2014 0.86p 0.87p 0.85p 0.86p 0
18/07/2014 0.86p 0.87p 0.85p 0.86p 0
17/07/2014 0.86p 0.87p 0.85p 0.86p 0
16/07/2014 0.87p 0.87p 0.85p 0.86p 0
15/07/2014 0.87p 0.87p 0.85p 0.87p 11000
14/07/2014 0.87p 0.87p 0.85p 0.87p 0
11/07/2014 0.87p 0.87p 0.85p 0.87p 0
10/07/2014 0.87p 0.87p 0.85p 0.87p 0
09/07/2014 0.87p 0.87p 0.85p 0.87p 6389
08/07/2014 0.87p 0.88p 0.86p 0.87p 0
07/07/2014 0.87p 0.88p 0.86p 0.87p 0
04/07/2014 0.87p 0.88p 0.86p 0.87p 0
03/07/2014 0.88p 0.88p 0.86p 0.87p 14200
02/07/2014 0.88p 0.88p 0.85p 0.88p 0
01/07/2014 0.88p 0.88p 0.85p 0.88p 0
30/06/2014 0.88p 0.88p 0.85p 0.88p 15000
27/06/2014 0.88p 0.88p 0.85p 0.88p 0
26/06/2014 0.85p 0.88p 0.85p 0.88p 27776
25/06/2014 0.85p 0.87p 0.84p 0.85p 27000
24/06/2014 0.84p 0.85p 0.84p 0.85p 12393
23/06/2014 0.83p 0.84p 0.82p 0.84p 0
20/06/2014 0.83p 0.83p 0.82p 0.83p 0
19/06/2014 0.83p 0.83p 0.82p 0.83p 0
18/06/2014 0.83p 0.83p 0.82p 0.83p 0
17/06/2014 0.83p 0.83p 0.82p 0.83p 3757
16/06/2014 0.83p 0.86p 0.83p 0.83p 0
13/06/2014 0.83p 0.86p 0.83p 0.83p 0
12/06/2014 0.83p 0.86p 0.83p 0.83p 0
11/06/2014 0.83p 0.85p 0.83p 0.83p 30000
10/06/2014 0.83p 0.85p 0.83p 0.83p 50
09/06/2014 0.83p 0.85p 0.81p 0.83p 0
06/06/2014 0.83p 0.85p 0.81p 0.83p 0
05/06/2014 0.83p 0.85p 0.81p 0.83p 0
04/06/2014 0.83p 0.85p 0.81p 0.83p 0
03/06/2014 0.83p 0.85p 0.81p 0.83p 0
02/06/2014 0.83p 0.83p 0.81p 0.83p 0
30/05/2014 0.83p 0.83p 0.81p 0.83p 0
29/05/2014 0.83p 0.83p 0.81p 0.83p 5000
28/05/2014 0.81p 0.85p 0.81p 0.83p 10000
27/05/2014 0.81p 0.82p 0.81p 0.81p 6000
23/05/2014 0.81p 0.81p 0.75p 0.81p 2798000

*Close Price adjusted for both dividends and splits