Terra Capital (TCA) Share Price

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

Date Open High Low Close* Volume
22/05/2014 0.80p 0.81p 0.78p 0.81p 0
21/05/2014 0.80p 0.80p 0.78p 0.80p 0
20/05/2014 0.80p 0.80p 0.78p 0.80p 0
19/05/2014 0.80p 0.80p 0.78p 0.80p 0
16/05/2014 0.80p 0.80p 0.78p 0.80p 0
15/05/2014 0.80p 0.80p 0.78p 0.80p 0
14/05/2014 0.80p 0.80p 0.78p 0.80p 0
13/05/2014 0.80p 0.80p 0.78p 0.80p 0
12/05/2014 0.80p 0.80p 0.78p 0.79p 0
09/05/2014 0.80p 0.80p 0.78p 0.79p 4950000
08/05/2014 0.80p 0.80p 0.76p 0.80p 15000
07/05/2014 0.77p 0.80p 0.77p 0.80p 50000
06/05/2014 0.78p 0.78p 0.76p 0.77p 12215
02/05/2014 0.78p 0.79p 0.76p 0.78p 0
01/05/2014 0.78p 0.79p 0.76p 0.78p 0
30/04/2014 0.79p 0.79p 0.76p 0.78p 5000
29/04/2014 0.79p 0.79p 0.77p 0.79p 3920
28/04/2014 0.79p 0.79p 0.79p 0.79p 0
25/04/2014 0.79p 0.79p 0.79p 0.79p 6000
24/04/2014 0.79p 0.79p 0.76p 0.79p 0
23/04/2014 0.79p 0.79p 0.76p 0.79p 0
22/04/2014 0.79p 0.79p 0.76p 0.79p 0
17/04/2014 0.79p 0.79p 0.76p 0.79p 84
16/04/2014 0.79p 0.80p 0.77p 0.79p 0
15/04/2014 0.79p 0.80p 0.77p 0.79p 0
14/04/2014 0.79p 0.80p 0.77p 0.79p 0
11/04/2014 0.79p 0.80p 0.77p 0.79p 0
10/04/2014 0.79p 0.80p 0.77p 0.79p 0
09/04/2014 0.79p 0.80p 0.77p 0.79p 0
08/04/2014 0.79p 0.80p 0.77p 0.79p 0
07/04/2014 0.79p 0.80p 0.77p 0.79p 0
04/04/2014 0.79p 0.80p 0.77p 0.79p 0
03/04/2014 0.79p 0.80p 0.77p 0.79p 0
02/04/2014 0.79p 0.80p 0.77p 0.79p 0
01/04/2014 0.79p 0.80p 0.77p 0.79p 0
31/03/2014 0.79p 0.80p 0.77p 0.79p 0
28/03/2014 0.79p 0.80p 0.77p 0.80p 0
27/03/2014 0.79p 0.79p 0.77p 0.79p 0
26/03/2014 0.79p 0.79p 0.77p 0.79p 1500000
25/03/2014 0.79p 0.81p 0.79p 0.79p 0
24/03/2014 0.79p 0.81p 0.79p 0.79p 0
21/03/2014 0.79p 0.81p 0.79p 0.79p 0
20/03/2014 0.79p 0.81p 0.79p 0.79p 0
19/03/2014 0.79p 0.81p 0.79p 0.79p 0
18/03/2014 0.79p 0.81p 0.79p 0.79p 0
17/03/2014 0.79p 0.81p 0.79p 0.80p 0
14/03/2014 0.79p 0.81p 0.79p 0.79p 0
13/03/2014 0.79p 0.81p 0.79p 0.79p 0
12/03/2014 0.79p 0.81p 0.79p 0.79p 0
11/03/2014 0.79p 0.81p 0.79p 0.79p 147
10/03/2014 0.79p 0.81p 0.76p 0.79p 2029
07/03/2014 0.79p 0.79p 0.77p 0.79p 4319
06/03/2014 0.79p 0.79p 0.77p 0.79p 50000
05/03/2014 0.79p 0.82p 0.79p 0.79p 0
04/03/2014 0.79p 0.82p 0.79p 0.79p 0
03/03/2014 0.79p 0.82p 0.79p 0.79p 0
28/02/2014 0.79p 0.82p 0.79p 0.79p 0
27/02/2014 0.79p 0.82p 0.79p 0.79p 595
26/02/2014 0.79p 0.79p 0.77p 0.79p 351670
25/02/2014 0.79p 0.82p 0.79p 0.79p 0
24/02/2014 0.79p 0.82p 0.79p 0.79p 0
21/02/2014 0.79p 0.82p 0.79p 0.79p 765
20/02/2014 0.79p 0.79p 0.77p 0.79p 65000
19/02/2014 0.79p 0.79p 0.77p 0.79p 0
18/02/2014 0.79p 0.79p 0.77p 0.79p 0
17/02/2014 0.79p 0.79p 0.77p 0.79p 129850
14/02/2014 0.79p 0.79p 0.77p 0.79p 0
13/02/2014 0.79p 0.79p 0.77p 0.79p 0
12/02/2014 0.79p 0.79p 0.77p 0.79p 110000
11/02/2014 0.82p 0.85p 0.82p 0.82p 8831
10/02/2014 0.82p 0.84p 0.80p 0.82p 220000
07/02/2014 0.82p 0.83p 0.82p 0.83p 65000
06/02/2014 0.82p 0.85p 0.82p 0.82p 0
05/02/2014 0.82p 0.85p 0.82p 0.82p 0
04/02/2014 0.82p 0.85p 0.82p 0.82p 0
03/02/2014 0.82p 0.85p 0.82p 0.82p 0
31/01/2014 0.82p 0.85p 0.82p 0.82p 0
30/01/2014 0.82p 0.85p 0.82p 0.82p 0
29/01/2014 0.82p 0.85p 0.82p 0.82p 3015
28/01/2014 0.82p 0.82p 0.80p 0.82p 2700000
27/01/2014 0.82p 0.82p 0.81p 0.82p 0
24/01/2014 0.82p 0.82p 0.81p 0.82p 0
23/01/2014 0.82p 0.82p 0.81p 0.82p 0
22/01/2014 0.82p 0.82p 0.81p 0.82p 0
21/01/2014 0.82p 0.82p 0.81p 0.82p 0
20/01/2014 0.82p 0.82p 0.81p 0.82p 0
17/01/2014 0.82p 0.82p 0.81p 0.82p 0
16/01/2014 0.82p 0.82p 0.81p 0.82p 0
15/01/2014 0.82p 0.82p 0.81p 0.82p 0
14/01/2014 0.82p 0.82p 0.81p 0.82p 0
13/01/2014 0.82p 0.82p 0.81p 0.82p 0
10/01/2014 0.82p 0.82p 0.81p 0.82p 0
09/01/2014 0.82p 0.82p 0.81p 0.82p 0
08/01/2014 0.82p 0.82p 0.81p 0.82p 0
07/01/2014 0.82p 0.82p 0.81p 0.82p 0
06/01/2014 0.82p 0.82p 0.81p 0.82p 0
03/01/2014 0.82p 0.82p 0.81p 0.82p 10
02/01/2014 0.82p 0.82p 0.80p 0.82p 10000
31/12/2013 0.82p 0.82p 0.81p 0.82p 0
30/12/2013 0.82p 0.82p 0.81p 0.82p 0
27/12/2013 0.82p 0.82p 0.82p 0.82p 0
24/12/2013 0.82p 0.82p 0.82p 0.82p 10010
23/12/2013 0.82p 0.82p 0.79p 0.82p 0
20/12/2013 0.82p 0.82p 0.79p 0.82p 0
19/12/2013 0.82p 0.82p 0.79p 0.82p 0
18/12/2013 0.82p 0.82p 0.79p 0.82p 0
17/12/2013 0.82p 0.82p 0.79p 0.81p 0
16/12/2013 0.82p 0.82p 0.79p 0.82p 0
13/12/2013 0.82p 0.82p 0.79p 0.82p 0
12/12/2013 0.82p 0.82p 0.79p 0.82p 0
11/12/2013 0.82p 0.82p 0.79p 0.81p 12000
10/12/2013 0.82p 0.82p 0.79p 0.82p 0
09/12/2013 0.82p 0.82p 0.79p 0.82p 0
06/12/2013 0.82p 0.82p 0.79p 0.81p 0
05/12/2013 0.82p 0.82p 0.79p 0.82p 0
04/12/2013 0.82p 0.82p 0.79p 0.82p 0
03/12/2013 0.82p 0.82p 0.79p 0.82p 3600000
02/12/2013 0.82p 0.82p 0.79p 0.82p 0
29/11/2013 0.82p 0.82p 0.79p 0.82p 0
28/11/2013 0.82p 0.82p 0.79p 0.82p 0
27/11/2013 0.82p 0.82p 0.79p 0.82p 0
26/11/2013 0.82p 0.82p 0.79p 0.82p 0
25/11/2013 0.82p 0.82p 0.79p 0.82p 1003000
22/11/2013 0.82p 0.82p 0.79p 0.82p 0
21/11/2013 0.82p 0.82p 0.79p 0.82p 1260000
20/11/2013 0.82p 0.82p 0.79p 0.82p 25000
19/11/2013 0.83p 0.83p 0.80p 0.82p 15000
18/11/2013 0.83p 0.83p 0.80p 0.83p 30000
15/11/2013 0.83p 0.83p 0.80p 0.83p 58000
14/11/2013 0.83p 0.83p 0.82p 0.83p 0
13/11/2013 0.83p 0.83p 0.82p 0.83p 0
12/11/2013 0.83p 0.83p 0.82p 0.83p 20000
11/11/2013 0.83p 0.83p 0.81p 0.83p 5100
08/11/2013 0.83p 0.83p 0.80p 0.83p 0
07/11/2013 0.83p 0.83p 0.80p 0.83p 0
06/11/2013 0.83p 0.83p 0.80p 0.83p 0
05/11/2013 0.83p 0.83p 0.80p 0.83p 0
04/11/2013 0.83p 0.83p 0.80p 0.83p 0
01/11/2013 0.83p 0.83p 0.80p 0.83p 20000
31/10/2013 0.83p 0.83p 0.82p 0.83p 0
30/10/2013 0.83p 0.83p 0.82p 0.83p 0
29/10/2013 0.83p 0.83p 0.82p 0.83p 0
28/10/2013 0.83p 0.83p 0.82p 0.83p 166
25/10/2013 0.83p 0.83p 0.81p 0.83p 0
24/10/2013 0.83p 0.83p 0.81p 0.83p 0
23/10/2013 0.83p 0.83p 0.81p 0.83p 300000
22/10/2013 0.83p 0.83p 0.82p 0.83p 686
21/10/2013 0.83p 0.83p 0.79p 0.83p 0
18/10/2013 0.83p 0.83p 0.79p 0.83p 0
17/10/2013 0.83p 0.83p 0.79p 0.83p 0
16/10/2013 0.83p 0.83p 0.79p 0.83p 0
15/10/2013 0.83p 0.83p 0.79p 0.83p 0
14/10/2013 0.83p 0.83p 0.79p 0.83p 0
11/10/2013 0.83p 0.83p 0.79p 0.83p 1800000
10/10/2013 0.83p 0.83p 0.79p 0.83p 600000
09/10/2013 0.82p 0.83p 0.81p 0.82p 0
08/10/2013 0.82p 0.82p 0.81p 0.82p 0
07/10/2013 0.82p 0.82p 0.81p 0.82p 0
04/10/2013 0.82p 0.82p 0.81p 0.82p 1000
03/10/2013 0.82p 0.82p 0.81p 0.82p 0
02/10/2013 0.82p 0.82p 0.81p 0.82p 0
01/10/2013 0.82p 0.82p 0.81p 0.82p 0
30/09/2013 0.82p 0.82p 0.81p 0.82p 1148661
27/09/2013 0.82p 0.82p 0.81p 0.82p 0
26/09/2013 0.82p 0.82p 0.81p 0.82p 0
25/09/2013 0.82p 0.82p 0.81p 0.82p 0
24/09/2013 0.82p 0.82p 0.81p 0.82p 0
23/09/2013 0.82p 0.82p 0.81p 0.82p 0
20/09/2013 0.82p 0.82p 0.81p 0.82p 0
19/09/2013 0.82p 0.82p 0.81p 0.82p 0
18/09/2013 0.82p 0.82p 0.81p 0.82p 0
17/09/2013 0.82p 0.82p 0.81p 0.82p 0
16/09/2013 0.82p 0.82p 0.81p 0.82p 0
13/09/2013 0.82p 0.82p 0.81p 0.82p 0
12/09/2013 0.81p 0.82p 0.81p 0.82p 0
11/09/2013 0.81p 0.81p 0.81p 0.81p 0
10/09/2013 0.81p 0.81p 0.81p 0.81p 0
09/09/2013 0.81p 0.81p 0.81p 0.81p 1300
06/09/2013 0.80p 0.81p 0.79p 0.81p 5000
05/09/2013 0.79p 0.79p 0.76p 0.79p 0
04/09/2013 0.79p 0.79p 0.76p 0.79p 0
03/09/2013 0.79p 0.79p 0.76p 0.79p 0
02/09/2013 0.77p 0.77p 0.76p 0.77p 0
30/08/2013 0.77p 0.77p 0.76p 0.77p 0
29/08/2013 0.77p 0.77p 0.76p 0.77p 0
28/08/2013 0.77p 0.77p 0.76p 0.77p 166
27/08/2013 0.77p 0.77p 0.76p 0.77p 0
23/08/2013 0.77p 0.77p 0.76p 0.77p 0
22/08/2013 0.77p 0.77p 0.76p 0.77p 0
21/08/2013 0.77p 0.77p 0.76p 0.77p 0
20/08/2013 0.77p 0.77p 0.76p 0.77p 0
19/08/2013 0.77p 0.77p 0.76p 0.77p 0
16/08/2013 0.77p 0.77p 0.76p 0.77p 0
15/08/2013 0.77p 0.77p 0.76p 0.77p 0
14/08/2013 0.77p 0.77p 0.76p 0.77p 0
13/08/2013 0.76p 0.77p 0.76p 0.77p 1000
12/08/2013 0.76p 0.76p 0.74p 0.76p 0
09/08/2013 0.76p 0.76p 0.74p 0.76p 0
08/08/2013 0.76p 0.76p 0.74p 0.76p 10000
07/08/2013 0.76p 0.76p 0.74p 0.74p 0

*Close Price adjusted for both dividends and splits