Tertiary Minerals (TYM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tertiary Minerals

Date Open High Low Close* Volume
19/12/2014 4.88p 5.13p 4.80p 4.88p 284643
18/12/2014 5.25p 5.90p 4.51p 4.88p 1928119
17/12/2014 4.75p 4.90p 4.60p 4.75p 798833
16/12/2014 4.75p 5.00p 4.56p 4.75p 92981
15/12/2014 5.13p 5.13p 4.60p 4.75p 405383
12/12/2014 4.88p 5.50p 4.74p 5.13p 542376
11/12/2014 5.00p 5.25p 4.78p 4.88p 841812
10/12/2014 5.00p 5.22p 4.90p 5.00p 22936
09/12/2014 5.00p 5.24p 4.90p 5.00p 31257
08/12/2014 5.00p 5.25p 4.81p 5.00p 656458
05/12/2014 5.00p 5.24p 4.91p 5.00p 193817
04/12/2014 5.00p 5.25p 4.90p 5.00p 97901
03/12/2014 4.88p 5.25p 4.88p 5.00p 276115
02/12/2014 5.50p 5.50p 4.81p 4.88p 1667423
01/12/2014 5.38p 5.60p 5.35p 5.50p 227497
28/11/2014 5.38p 5.38p 5.30p 5.38p 28787
27/11/2014 5.50p 5.75p 4.80p 5.38p 1015087
26/11/2014 5.50p 5.50p 5.05p 5.25p 191043
25/11/2014 5.38p 5.65p 5.25p 5.50p 239155
24/11/2014 5.38p 5.60p 5.25p 5.38p 564312
21/11/2014 5.75p 5.75p 5.00p 5.38p 2188221
20/11/2014 5.75p 5.89p 5.50p 5.75p 155055
19/11/2014 5.75p 6.00p 5.55p 5.75p 299799
18/11/2014 5.50p 6.00p 5.50p 5.75p 505099
17/11/2014 5.75p 6.00p 5.36p 5.50p 905022
14/11/2014 5.75p 5.75p 5.55p 5.75p 117755
13/11/2014 5.63p 5.85p 5.44p 5.75p 164738
12/11/2014 6.00p 6.00p 5.40p 5.63p 410467
11/11/2014 6.25p 6.31p 5.76p 6.00p 440902
10/11/2014 6.25p 6.40p 6.00p 6.25p 302791
07/11/2014 6.38p 6.50p 6.00p 6.25p 752220
06/11/2014 6.38p 6.39p 6.10p 6.38p 79500
05/11/2014 6.38p 6.40p 6.20p 6.38p 263307
04/11/2014 6.25p 6.50p 6.25p 6.38p 512663
03/11/2014 6.25p 6.50p 6.19p 6.25p 133564
31/10/2014 6.25p 6.50p 6.05p 6.25p 515661
30/10/2014 6.38p 6.50p 5.88p 6.25p 956943
29/10/2014 6.63p 6.85p 6.18p 6.25p 1061399
28/10/2014 5.88p 6.25p 5.88p 6.13p 675947
27/10/2014 5.75p 6.00p 5.70p 5.88p 367966
24/10/2014 5.25p 6.14p 5.10p 5.75p 847066
23/10/2014 5.50p 5.75p 5.25p 5.25p 426353
22/10/2014 5.00p 5.60p 5.00p 5.50p 924115
21/10/2014 5.13p 5.13p 4.75p 5.00p 416719
20/10/2014 5.13p 5.13p 4.75p 5.00p 689103
17/10/2014 5.13p 5.13p 5.00p 5.13p 260205
16/10/2014 5.13p 5.24p 4.50p 5.13p 685290
15/10/2014 5.50p 5.50p 5.00p 5.13p 576172
14/10/2014 5.50p 5.60p 5.25p 5.50p 724649
13/10/2014 5.63p 5.85p 5.25p 5.63p 164547
10/10/2014 5.88p 5.92p 5.00p 5.63p 965676
09/10/2014 5.88p 6.00p 5.75p 5.88p 217585
08/10/2014 5.88p 5.90p 5.77p 5.88p 233082
07/10/2014 5.88p 5.98p 5.75p 5.88p 238271
06/10/2014 5.88p 6.25p 5.76p 5.88p 210213
03/10/2014 6.00p 6.13p 5.83p 5.88p 460438
02/10/2014 6.13p 6.13p 5.80p 6.00p 591693
01/10/2014 6.25p 6.32p 6.11p 6.13p 145904
30/09/2014 6.25p 6.43p 6.05p 6.25p 283307
29/09/2014 6.50p 6.50p 6.12p 6.25p 549468
26/09/2014 6.50p 6.50p 6.25p 6.50p 497179
25/09/2014 6.50p 6.51p 6.25p 6.50p 261063
24/09/2014 6.50p 6.52p 6.25p 6.50p 112304
23/09/2014 6.63p 6.74p 6.24p 6.50p 585996
22/09/2014 6.38p 6.95p 6.30p 6.63p 871551
19/09/2014 6.75p 6.95p 6.13p 6.38p 1150524
18/09/2014 6.00p 6.99p 6.00p 6.75p 2332319
17/09/2014 5.88p 6.00p 5.82p 6.00p 159129
16/09/2014 6.25p 6.33p 5.75p 5.88p 2416487
15/09/2014 5.63p 5.95p 5.55p 5.75p 1147989
12/09/2014 5.75p 5.90p 5.63p 5.63p 467724
11/09/2014 6.00p 6.00p 5.55p 5.75p 391833
10/09/2014 6.13p 6.13p 5.75p 6.00p 265483
09/09/2014 6.13p 6.25p 5.85p 6.13p 123643
08/09/2014 6.13p 6.34p 5.80p 6.13p 261378
05/09/2014 6.13p 6.35p 5.80p 6.13p 178420
04/09/2014 6.13p 6.35p 6.00p 6.13p 54966
03/09/2014 6.25p 6.50p 6.00p 6.13p 246077
02/09/2014 5.88p 6.44p 5.88p 6.25p 470298
01/09/2014 6.25p 6.35p 5.85p 5.88p 388715
29/08/2014 5.38p 6.38p 5.38p 6.25p 1302465
28/08/2014 5.50p 5.50p 5.11p 5.38p 422081
27/08/2014 5.50p 5.50p 5.25p 5.50p 157473
26/08/2014 5.63p 5.75p 5.25p 5.50p 402339
22/08/2014 5.63p 5.75p 5.32p 5.63p 39014
21/08/2014 5.63p 5.63p 5.28p 5.63p 261552
20/08/2014 5.63p 5.73p 5.50p 5.63p 449781
19/08/2014 5.75p 5.85p 5.50p 5.63p 280787
18/08/2014 5.75p 5.85p 5.62p 5.75p 92245
15/08/2014 5.75p 5.85p 5.55p 5.75p 640724
14/08/2014 5.75p 5.78p 5.60p 5.75p 82159
13/08/2014 5.75p 5.80p 5.75p 5.75p 39344
12/08/2014 6.00p 6.00p 5.58p 5.75p 170022
11/08/2014 6.00p 6.02p 5.80p 6.00p 47603
08/08/2014 5.63p 5.89p 5.58p 5.75p 107545
07/08/2014 5.75p 6.00p 5.55p 5.75p 330999
06/08/2014 6.00p 6.25p 5.58p 5.75p 1460460
05/08/2014 6.00p 6.00p 5.89p 6.00p 9333
04/08/2014 5.88p 6.08p 5.85p 6.00p 43450
01/08/2014 5.88p 5.99p 5.75p 5.88p 491170
31/07/2014 6.13p 6.13p 5.78p 5.88p 309910
30/07/2014 6.13p 6.15p 5.80p 6.13p 486657
29/07/2014 6.13p 6.18p 6.07p 6.13p 72597
28/07/2014 6.25p 6.30p 6.05p 6.13p 533113
25/07/2014 6.38p 6.44p 6.15p 6.25p 376310
24/07/2014 6.75p 6.75p 6.30p 6.38p 251818
23/07/2014 6.63p 6.75p 6.50p 6.75p 382701
22/07/2014 6.75p 6.75p 6.50p 6.63p 1070693
21/07/2014 6.75p 6.90p 6.51p 6.75p 115792
18/07/2014 6.75p 6.90p 6.50p 6.75p 219977
17/07/2014 6.88p 7.00p 6.65p 6.75p 257804
16/07/2014 6.50p 7.50p 6.50p 6.88p 789563
15/07/2014 6.50p 6.80p 6.25p 6.50p 325236
14/07/2014 6.38p 6.75p 6.00p 6.50p 1457236
11/07/2014 6.00p 6.65p 5.78p 6.38p 5230529
10/07/2014 6.00p 6.10p 5.76p 6.00p 452439
09/07/2014 6.00p 6.12p 5.85p 6.00p 318415
08/07/2014 6.00p 6.15p 5.75p 6.00p 1285584
07/07/2014 6.00p 6.15p 5.85p 6.00p 373187
04/07/2014 6.00p 6.09p 5.83p 6.00p 98017
03/07/2014 6.13p 6.13p 5.81p 6.00p 489827
02/07/2014 6.25p 6.40p 5.75p 6.13p 1074410
01/07/2014 5.50p 6.25p 5.50p 5.88p 412803
30/06/2014 5.75p 5.85p 5.35p 5.50p 491508
27/06/2014 5.75p 5.94p 5.50p 5.75p 779664
26/06/2014 5.63p 5.75p 5.50p 5.75p 180521
25/06/2014 5.88p 6.00p 5.50p 5.63p 289022
24/06/2014 5.88p 5.88p 5.55p 5.88p 251857
23/06/2014 6.00p 6.00p 5.60p 5.88p 299094
20/06/2014 5.38p 6.15p 5.38p 6.00p 721048
19/06/2014 5.50p 5.50p 5.30p 5.38p 368307
18/06/2014 5.63p 5.75p 5.32p 5.50p 1066499
17/06/2014 5.63p 5.75p 5.50p 5.63p 999635
16/06/2014 5.75p 5.85p 5.50p 5.63p 820069
13/06/2014 5.88p 5.90p 5.60p 5.75p 201591
12/06/2014 6.00p 6.13p 5.75p 5.88p 527663
11/06/2014 6.00p 6.10p 5.84p 6.00p 527942
10/06/2014 5.88p 6.16p 5.77p 6.00p 535938
09/06/2014 6.00p 6.24p 5.75p 5.88p 1196510
06/06/2014 6.00p 6.25p 5.86p 6.00p 328269
05/06/2014 6.00p 6.15p 5.75p 6.00p 638701
04/06/2014 6.13p 6.17p 5.80p 6.00p 374523
03/06/2014 6.25p 6.50p 5.80p 6.13p 618973
02/06/2014 6.63p 6.70p 6.00p 6.25p 1786566
30/05/2014 6.88p 6.95p 6.50p 6.63p 369340
29/05/2014 6.38p 7.08p 6.38p 6.88p 634942
28/05/2014 6.38p 6.75p 6.30p 6.38p 60049
27/05/2014 6.38p 6.75p 6.36p 6.38p 651439
23/05/2014 6.38p 6.50p 6.33p 6.38p 630510
22/05/2014 6.63p 6.75p 6.29p 6.38p 791578
21/05/2014 6.75p 6.75p 6.50p 6.63p 675743
20/05/2014 6.75p 6.82p 6.52p 6.75p 386130
19/05/2014 7.00p 7.10p 6.53p 6.75p 877982
16/05/2014 6.63p 6.85p 6.60p 6.75p 385832
15/05/2014 6.88p 6.88p 6.53p 6.63p 613606
14/05/2014 6.75p 6.90p 6.55p 6.88p 1209741
13/05/2014 7.00p 7.00p 6.70p 6.75p 822409
12/05/2014 6.63p 7.25p 6.61p 7.25p 551702
09/05/2014 6.75p 7.00p 6.53p 7.00p 527036
08/05/2014 6.75p 6.83p 6.60p 6.75p 592142
07/05/2014 6.75p 6.90p 6.51p 6.75p 835337
06/05/2014 7.00p 7.00p 6.53p 6.75p 820837
02/05/2014 7.13p 7.30p 6.75p 7.00p 1684816
01/05/2014 6.88p 7.10p 6.43p 6.88p 2863412
30/04/2014 7.38p 7.38p 6.87p 6.88p 4188095
29/04/2014 7.63p 8.00p 7.26p 7.38p 892953
28/04/2014 7.63p 7.90p 7.50p 7.63p 860744
25/04/2014 7.75p 8.25p 7.51p 7.63p 1829841
24/04/2014 7.50p 8.20p 6.85p 7.75p 3950546
23/04/2014 7.63p 7.65p 6.60p 7.00p 4598683
22/04/2014 7.63p 8.45p 7.43p 7.63p 4620081
17/04/2014 9.38p 9.47p 7.50p 7.63p 9329258
16/04/2014 11.38p 11.90p 9.08p 9.38p 9856998
15/04/2014 10.50p 10.70p 10.25p 10.63p 712417
14/04/2014 11.00p 11.00p 10.00p 10.50p 1368040
11/04/2014 11.00p 11.00p 10.75p 11.00p 561906
10/04/2014 11.50p 11.54p 10.75p 10.88p 1359307
09/04/2014 11.75p 11.90p 11.25p 11.50p 1459649
08/04/2014 12.00p 12.44p 11.75p 11.75p 3086450
07/04/2014 11.38p 12.15p 11.21p 12.00p 2223059
04/04/2014 10.88p 12.00p 10.80p 11.38p 1533348
03/04/2014 10.88p 11.25p 10.25p 10.88p 1607666
02/04/2014 11.88p 11.88p 10.75p 10.88p 2165309
01/04/2014 12.13p 12.25p 11.50p 11.88p 694494
31/03/2014 12.13p 12.38p 11.75p 12.13p 1075464
28/03/2014 12.38p 12.38p 11.75p 12.00p 1690669
27/03/2014 12.13p 12.75p 11.86p 12.38p 2345920
26/03/2014 11.88p 12.44p 11.81p 12.13p 1779961
25/03/2014 12.13p 12.38p 11.61p 11.88p 1677066
24/03/2014 11.63p 12.64p 11.63p 12.13p 4393918
21/03/2014 11.00p 11.95p 10.92p 11.63p 1952780
20/03/2014 11.00p 11.35p 10.83p 11.00p 1105742
19/03/2014 10.13p 11.70p 10.05p 11.25p 4227715
18/03/2014 9.75p 10.25p 9.50p 10.13p 436811
17/03/2014 9.75p 10.00p 9.55p 10.00p 1361910
14/03/2014 9.50p 10.00p 9.41p 9.75p 826468
13/03/2014 9.50p 9.70p 9.40p 9.50p 432141
12/03/2014 9.75p 9.88p 9.25p 9.50p 647264
11/03/2014 9.63p 10.20p 9.43p 9.75p 1515265
10/03/2014 9.88p 9.93p 8.75p 9.63p 1755277

*Close Price adjusted for both dividends and splits