Terra Capital (TCA) Share Price

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

Date Open High Low Close* Volume
06/08/2013 0.76p 0.76p 0.75p 0.76p 0
05/08/2013 0.76p 0.76p 0.75p 0.76p 0
02/08/2013 0.76p 0.76p 0.75p 0.76p 0
01/08/2013 0.76p 0.76p 0.75p 0.76p 0
31/07/2013 0.75p 0.76p 0.75p 0.76p 5000
30/07/2013 0.75p 0.75p 0.74p 0.75p 0
29/07/2013 0.75p 0.75p 0.74p 0.75p 0
26/07/2013 0.75p 0.75p 0.74p 0.75p 0
25/07/2013 0.75p 0.75p 0.74p 0.75p 0
24/07/2013 0.75p 0.75p 0.74p 0.75p 0
23/07/2013 0.75p 0.75p 0.74p 0.75p 0
22/07/2013 0.75p 0.75p 0.74p 0.75p 0
19/07/2013 0.75p 0.75p 0.74p 0.75p 0
18/07/2013 0.75p 0.75p 0.74p 0.75p 0
17/07/2013 0.75p 0.75p 0.74p 0.75p 0
16/07/2013 0.75p 0.75p 0.74p 0.75p 0
15/07/2013 0.75p 0.75p 0.74p 0.75p 0
12/07/2013 0.75p 0.75p 0.74p 0.75p 3000
11/07/2013 0.75p 0.75p 0.71p 0.75p 0
10/07/2013 0.75p 0.75p 0.71p 0.75p 0
09/07/2013 0.74p 0.75p 0.71p 0.75p 0
08/07/2013 0.74p 0.74p 0.71p 0.74p 0
05/07/2013 0.74p 0.74p 0.71p 0.74p 0
04/07/2013 0.74p 0.74p 0.71p 0.74p 0
03/07/2013 0.74p 0.74p 0.71p 0.74p 0
02/07/2013 0.74p 0.74p 0.71p 0.74p 0
01/07/2013 0.74p 0.74p 0.71p 0.74p 0
28/06/2013 0.74p 0.74p 0.71p 0.71p 0
27/06/2013 0.73p 0.74p 0.73p 0.74p 131500
26/06/2013 0.73p 0.73p 0.71p 0.73p 0
25/06/2013 0.73p 0.73p 0.71p 0.73p 0
24/06/2013 0.73p 0.73p 0.71p 0.73p 0
21/06/2013 0.73p 0.73p 0.71p 0.73p 0
20/06/2013 0.73p 0.73p 0.71p 0.73p 0
19/06/2013 0.73p 0.73p 0.71p 0.73p 210700
18/06/2013 0.73p 0.73p 0.71p 0.73p 380000
17/06/2013 0.73p 0.73p 0.70p 0.73p 0
14/06/2013 0.73p 0.73p 0.70p 0.73p 0
13/06/2013 0.73p 0.73p 0.70p 0.73p 0
12/06/2013 0.73p 0.73p 0.70p 0.73p 0
11/06/2013 0.73p 0.73p 0.70p 0.73p 0
10/06/2013 0.73p 0.73p 0.70p 0.73p 0
07/06/2013 0.73p 0.73p 0.70p 0.73p 40000
06/06/2013 0.73p 0.73p 0.71p 0.73p 20000
05/06/2013 0.74p 0.74p 0.71p 0.73p 20000
04/06/2013 0.74p 0.74p 0.72p 0.74p 0
03/06/2013 0.74p 0.74p 0.72p 0.74p 0
31/05/2013 0.74p 0.74p 0.72p 0.74p 5000
30/05/2013 0.74p 0.75p 0.70p 0.74p 0
29/05/2013 0.75p 0.75p 0.70p 0.74p 37200
28/05/2013 0.75p 0.75p 0.74p 0.75p 10000
24/05/2013 0.75p 0.75p 0.72p 0.75p 6400
23/05/2013 0.75p 0.76p 0.73p 0.75p 0
22/05/2013 0.76p 0.76p 0.73p 0.76p 210000
21/05/2013 0.76p 0.76p 0.76p 0.76p 6180563
20/05/2013 0.76p 0.76p 0.72p 0.76p 0
17/05/2013 0.75p 0.76p 0.72p 0.76p 37650
16/05/2013 0.75p 0.75p 0.72p 0.75p 0
15/05/2013 0.75p 0.75p 0.72p 0.75p 0
14/05/2013 0.75p 0.75p 0.72p 0.75p 6300
13/05/2013 0.75p 0.75p 0.72p 0.75p 0
10/05/2013 0.75p 0.75p 0.72p 0.75p 0
09/05/2013 0.75p 0.75p 0.72p 0.75p 0
08/05/2013 0.75p 0.75p 0.72p 0.75p 0
07/05/2013 0.75p 0.75p 0.72p 0.75p 40000
03/05/2013 0.75p 0.76p 0.75p 0.75p 823
02/05/2013 0.75p 0.75p 0.72p 0.75p 17500
01/05/2013 0.75p 0.75p 0.72p 0.75p 160700
30/04/2013 0.75p 0.75p 0.72p 0.75p 400000
29/04/2013 0.75p 0.76p 0.71p 0.75p 0
26/04/2013 0.75p 0.75p 0.71p 0.75p 86000
25/04/2013 0.75p 0.75p 0.72p 0.75p 0
24/04/2013 0.75p 0.75p 0.72p 0.75p 0
23/04/2013 0.75p 0.75p 0.72p 0.75p 0
22/04/2013 0.75p 0.75p 0.72p 0.75p 0
19/04/2013 0.75p 0.75p 0.72p 0.75p 0
18/04/2013 0.75p 0.75p 0.72p 0.75p 10000
17/04/2013 0.77p 0.77p 0.74p 0.75p 15000
16/04/2013 0.80p 0.80p 0.75p 0.77p 30971
15/04/2013 0.80p 0.80p 0.78p 0.80p 0
12/04/2013 0.80p 0.80p 0.78p 0.80p 0
11/04/2013 0.80p 0.80p 0.78p 0.80p 0
10/04/2013 0.80p 0.80p 0.78p 0.80p 0
09/04/2013 0.80p 0.80p 0.78p 0.80p 3325
08/04/2013 0.80p 0.80p 0.78p 0.80p 0
05/04/2013 0.80p 0.80p 0.78p 0.80p 0
04/04/2013 0.80p 0.80p 0.78p 0.80p 0
03/04/2013 0.80p 0.80p 0.78p 0.80p 0
02/04/2013 0.80p 0.80p 0.78p 0.80p 7000
28/03/2013 0.80p 0.80p 0.78p 0.80p 0
27/03/2013 0.80p 0.80p 0.78p 0.80p 5000
26/03/2013 0.80p 0.80p 0.78p 0.80p 3500
25/03/2013 0.80p 0.80p 0.78p 0.80p 0
22/03/2013 0.80p 0.80p 0.78p 0.80p 0
21/03/2013 0.80p 0.80p 0.78p 0.80p 0
20/03/2013 0.80p 0.80p 0.78p 0.80p 1236
19/03/2013 0.80p 0.80p 0.78p 0.80p 0
18/03/2013 0.80p 0.80p 0.78p 0.80p 0
15/03/2013 0.80p 0.80p 0.78p 0.80p 0
14/03/2013 0.80p 0.80p 0.78p 0.80p 650
13/03/2013 0.80p 0.80p 0.78p 0.80p 3120
12/03/2013 0.80p 0.80p 0.76p 0.80p 60000
11/03/2013 0.80p 0.80p 0.78p 0.80p 0
08/03/2013 0.80p 0.80p 0.78p 0.80p 0
07/03/2013 0.80p 0.80p 0.78p 0.80p 0
06/03/2013 0.80p 0.80p 0.78p 0.80p 0
05/03/2013 0.80p 0.80p 0.78p 0.80p 0
04/03/2013 0.80p 0.80p 0.78p 0.80p 0
01/03/2013 0.80p 0.80p 0.78p 0.80p 0
28/02/2013 0.80p 0.80p 0.78p 0.80p 0
27/02/2013 0.80p 0.80p 0.78p 0.80p 0
26/02/2013 0.80p 0.80p 0.78p 0.80p 0
25/02/2013 0.80p 0.80p 0.78p 0.80p 0
22/02/2013 0.80p 0.80p 0.78p 0.80p 0
21/02/2013 0.80p 0.80p 0.78p 0.80p 0
20/02/2013 0.80p 0.80p 0.78p 0.80p 0
19/02/2013 0.80p 0.80p 0.78p 0.80p 0
18/02/2013 0.80p 0.80p 0.78p 0.80p 0
15/02/2013 0.80p 0.80p 0.78p 0.80p 0
14/02/2013 0.80p 0.80p 0.78p 0.80p 0
13/02/2013 0.80p 0.80p 0.78p 0.80p 1485
12/02/2013 0.80p 0.80p 0.78p 0.80p 0
11/02/2013 0.80p 0.80p 0.78p 0.80p 103
08/02/2013 0.80p 0.80p 0.78p 0.80p 0
07/02/2013 0.80p 0.80p 0.78p 0.80p 2000
06/02/2013 0.80p 0.80p 0.78p 0.80p 0
05/02/2013 0.80p 0.80p 0.78p 0.80p 0
04/02/2013 0.80p 0.80p 0.78p 0.80p 9352
01/02/2013 0.80p 0.82p 0.80p 0.80p 1900
31/01/2013 0.80p 0.80p 0.78p 0.80p 1800
30/01/2013 0.80p 0.80p 0.78p 0.80p 0
29/01/2013 0.80p 0.80p 0.78p 0.80p 0
28/01/2013 0.80p 0.80p 0.78p 0.80p 0
25/01/2013 0.80p 0.80p 0.78p 0.80p 0
24/01/2013 0.80p 0.80p 0.78p 0.80p 0
23/01/2013 0.80p 0.80p 0.78p 0.80p 0
22/01/2013 0.80p 0.80p 0.78p 0.80p 0
21/01/2013 0.80p 0.80p 0.78p 0.80p 30000
18/01/2013 0.80p 0.80p 0.78p 0.80p 0
17/01/2013 0.80p 0.80p 0.78p 0.80p 0
16/01/2013 0.80p 0.80p 0.78p 0.80p 0
15/01/2013 0.80p 0.80p 0.78p 0.80p 0
14/01/2013 0.80p 0.80p 0.78p 0.80p 959
11/01/2013 0.80p 0.80p 0.79p 0.80p 40000
10/01/2013 0.80p 0.80p 0.78p 0.80p 0
09/01/2013 0.80p 0.80p 0.78p 0.80p 16950
08/01/2013 0.80p 0.80p 0.78p 0.80p 0
07/01/2013 0.80p 0.80p 0.78p 0.80p 0
04/01/2013 0.80p 0.80p 0.78p 0.80p 0
03/01/2013 0.80p 0.80p 0.78p 0.80p 0
02/01/2013 0.80p 0.80p 0.78p 0.80p 0
31/12/2012 0.80p 0.80p 0.78p 0.80p 0
28/12/2012 0.80p 0.80p 0.78p 0.80p 28500
27/12/2012 0.80p 0.80p 0.78p 0.80p 0
24/12/2012 0.80p 0.80p 0.78p 0.80p 0
21/12/2012 0.80p 0.80p 0.78p 0.80p 0
20/12/2012 0.80p 0.80p 0.78p 0.80p 30143
19/12/2012 0.80p 0.80p 0.78p 0.80p 0
18/12/2012 0.80p 0.80p 0.78p 0.80p 10500000
17/12/2012 0.80p 0.80p 0.78p 0.80p 0
14/12/2012 0.80p 0.80p 0.78p 0.80p 0
13/12/2012 0.80p 0.80p 0.78p 0.80p 0
12/12/2012 0.80p 0.80p 0.78p 0.80p 0
11/12/2012 0.80p 0.80p 0.78p 0.80p 0
10/12/2012 0.80p 0.80p 0.78p 0.80p 0
07/12/2012 0.80p 0.80p 0.78p 0.80p 0
06/12/2012 0.80p 0.80p 0.78p 0.80p 0
05/12/2012 0.80p 0.80p 0.78p 0.80p 0
04/12/2012 0.80p 0.80p 0.78p 0.80p 0
03/12/2012 0.80p 0.80p 0.78p 0.80p 0
30/11/2012 0.80p 0.80p 0.78p 0.80p 0
29/11/2012 0.80p 0.80p 0.78p 0.80p 0
28/11/2012 0.80p 0.80p 0.78p 0.80p 0
27/11/2012 0.79p 0.80p 0.78p 0.80p 42000
26/11/2012 0.79p 0.81p 0.75p 0.79p 0
23/11/2012 0.79p 0.81p 0.75p 0.79p 0
22/11/2012 0.79p 0.81p 0.75p 0.79p 0
21/11/2012 0.79p 0.81p 0.75p 0.79p 0
20/11/2012 0.81p 0.81p 0.75p 0.79p 20646
19/11/2012 0.81p 0.82p 0.78p 0.81p 0
16/11/2012 0.81p 0.82p 0.78p 0.81p 0
15/11/2012 0.81p 0.82p 0.78p 0.81p 0
14/11/2012 0.81p 0.82p 0.78p 0.81p 0
13/11/2012 0.81p 0.82p 0.78p 0.81p 0
12/11/2012 0.81p 0.82p 0.78p 0.81p 0
09/11/2012 0.81p 0.82p 0.78p 0.81p 0
08/11/2012 0.81p 0.82p 0.78p 0.81p 0
07/11/2012 0.81p 0.82p 0.78p 0.81p 0
06/11/2012 0.81p 0.82p 0.78p 0.81p 0
05/11/2012 0.81p 0.82p 0.78p 0.81p 0
02/11/2012 0.81p 0.82p 0.78p 0.81p 0
01/11/2012 0.81p 0.81p 0.78p 0.81p 0
31/10/2012 0.81p 0.81p 0.78p 0.81p 0
30/10/2012 0.81p 0.81p 0.78p 0.81p 0
29/10/2012 0.81p 0.81p 0.78p 0.81p 0
26/10/2012 0.81p 0.81p 0.78p 0.81p 0
25/10/2012 0.81p 0.81p 0.78p 0.81p 113000
24/10/2012 0.81p 0.82p 0.80p 0.81p 0
23/10/2012 0.81p 0.82p 0.80p 0.81p 0
22/10/2012 0.81p 0.82p 0.80p 0.81p 0

*Close Price adjusted for both dividends and splits