Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/03/2014 9.50p 9.50p 9.00p 9.13p 1064286
06/03/2014 9.63p 9.65p 9.26p 9.50p 839731
05/03/2014 9.75p 9.79p 9.20p 9.63p 1007762
04/03/2014 9.75p 9.90p 9.60p 9.75p 985294
03/03/2014 9.50p 10.38p 9.50p 9.75p 1403163
28/02/2014 8.75p 9.97p 8.75p 9.50p 1940002
27/02/2014 8.38p 9.00p 8.20p 8.75p 505618
26/02/2014 8.50p 8.70p 8.20p 8.38p 507046
25/02/2014 8.75p 8.75p 8.05p 8.50p 1665928
24/02/2014 9.00p 9.00p 8.55p 8.75p 680529
21/02/2014 9.00p 9.00p 8.50p 9.00p 492610
20/02/2014 9.38p 9.38p 8.52p 9.00p 688809
19/02/2014 9.25p 10.00p 9.04p 9.13p 1559144
18/02/2014 9.88p 9.88p 9.00p 9.25p 479953
17/02/2014 9.63p 10.10p 9.60p 9.88p 342928
14/02/2014 9.75p 9.75p 9.50p 9.63p 575072
13/02/2014 9.75p 9.78p 9.50p 9.75p 251144
12/02/2014 9.88p 9.90p 9.54p 9.75p 337893
11/02/2014 10.00p 10.09p 9.78p 9.88p 572332
10/02/2014 9.50p 10.25p 9.50p 10.00p 1490635
07/02/2014 9.13p 9.75p 9.13p 9.63p 712168
06/02/2014 9.00p 9.50p 8.80p 9.13p 1171395
05/02/2014 9.25p 9.50p 8.80p 9.00p 1467819
04/02/2014 9.25p 9.45p 9.09p 9.25p 559143
03/02/2014 8.75p 9.45p 8.53p 9.25p 877515
31/01/2014 8.63p 8.85p 8.50p 8.75p 390814
30/01/2014 8.63p 8.76p 8.50p 8.63p 1014461
29/01/2014 8.88p 8.97p 8.55p 8.63p 679743
28/01/2014 9.38p 9.38p 8.75p 8.88p 523184
27/01/2014 9.25p 9.59p 9.16p 9.38p 1261963
24/01/2014 9.00p 9.50p 8.88p 9.25p 1026418
23/01/2014 9.25p 9.30p 8.83p 9.00p 866560
22/01/2014 9.50p 9.71p 9.06p 9.25p 1158362
21/01/2014 8.88p 9.80p 8.88p 9.50p 1191157
20/01/2014 8.25p 9.00p 8.10p 8.88p 2534240
17/01/2014 8.75p 8.75p 7.83p 8.25p 2445738
16/01/2014 9.00p 9.75p 8.50p 8.75p 2001541
15/01/2014 10.38p 10.38p 8.25p 8.88p 6882953
14/01/2014 11.25p 11.45p 10.05p 10.38p 3570226
13/01/2014 11.63p 12.10p 10.95p 11.25p 3353377
10/01/2014 11.00p 11.70p 10.75p 11.38p 1754009
09/01/2014 11.25p 11.50p 10.75p 11.00p 714788
08/01/2014 11.13p 11.95p 11.02p 11.25p 2448123
07/01/2014 11.38p 11.38p 10.76p 11.13p 2129603
06/01/2014 11.25p 12.10p 11.10p 11.38p 2937768
03/01/2014 10.50p 11.83p 10.30p 11.25p 4397440
02/01/2014 10.50p 10.90p 10.03p 10.50p 3489819
31/12/2013 11.38p 11.48p 10.31p 10.50p 2580320
30/12/2013 9.63p 11.70p 9.63p 10.88p 8283352
27/12/2013 8.25p 10.00p 8.25p 9.63p 6696715
24/12/2013 7.63p 8.80p 7.63p 8.38p 1712508
23/12/2013 7.25p 7.99p 7.05p 7.63p 1124081
20/12/2013 7.25p 7.26p 7.00p 7.25p 863311
19/12/2013 7.25p 7.40p 7.04p 7.25p 1106201
18/12/2013 7.38p 7.91p 6.80p 7.25p 3935841
17/12/2013 6.38p 7.25p 6.37p 7.25p 1571822
16/12/2013 6.38p 6.50p 6.26p 6.38p 1609202
13/12/2013 6.50p 6.59p 6.00p 6.38p 2389156
12/12/2013 7.63p 7.71p 6.49p 6.63p 1437215
11/12/2013 7.63p 7.81p 7.41p 7.50p 1929739
10/12/2013 7.25p 7.85p 7.25p 7.63p 1135939
09/12/2013 7.25p 7.70p 7.23p 7.25p 2204079
06/12/2013 7.13p 7.59p 7.10p 7.25p 1144402
05/12/2013 7.38p 7.38p 7.00p 7.13p 800793
04/12/2013 7.50p 7.60p 7.07p 7.38p 794136
03/12/2013 6.75p 7.89p 6.60p 7.50p 3758505
02/12/2013 6.63p 6.95p 6.30p 6.75p 1645329
29/11/2013 6.75p 6.90p 6.52p 6.63p 1006975
28/11/2013 6.88p 6.91p 6.55p 6.75p 2057898
27/11/2013 7.00p 7.04p 6.75p 6.88p 925570
26/11/2013 7.13p 7.13p 6.79p 7.00p 656868
25/11/2013 7.25p 7.45p 6.80p 7.13p 1807701
22/11/2013 7.50p 7.59p 6.90p 7.25p 2325011
21/11/2013 7.50p 7.81p 7.38p 7.50p 1006945
20/11/2013 7.38p 7.65p 7.05p 7.50p 1538839
19/11/2013 7.50p 7.54p 7.18p 7.38p 1026236
18/11/2013 7.25p 7.75p 7.25p 7.50p 2852088
15/11/2013 7.63p 7.70p 6.76p 7.25p 5898996
14/11/2013 7.38p 8.15p 7.25p 7.63p 5314208
13/11/2013 6.63p 8.20p 6.55p 7.25p 16869554
12/11/2013 6.63p 7.24p 6.38p 6.63p 14850779
11/11/2013 6.13p 6.88p 6.13p 6.38p 10341396
08/11/2013 6.13p 6.70p 6.13p 6.13p 1123368
07/11/2013 6.13p 6.25p 6.10p 6.13p 116634
06/11/2013 6.25p 6.30p 6.05p 6.13p 219177
05/11/2013 6.38p 6.38p 6.00p 6.25p 187929
04/11/2013 6.38p 6.44p 6.13p 6.38p 696823
01/11/2013 6.38p 6.43p 6.25p 6.38p 392094
31/10/2013 6.25p 6.50p 6.00p 6.38p 512710
30/10/2013 6.25p 6.25p 6.00p 6.25p 30489
29/10/2013 6.25p 6.25p 6.00p 6.25p 89729
28/10/2013 6.25p 6.25p 6.00p 6.25p 115928
25/10/2013 6.25p 6.40p 6.05p 6.25p 147015
24/10/2013 6.75p 6.75p 6.15p 6.25p 173110
23/10/2013 6.75p 6.75p 6.25p 6.75p 770669
22/10/2013 6.25p 6.95p 6.15p 6.75p 751693
21/10/2013 6.13p 6.36p 6.07p 6.25p 464872
18/10/2013 6.50p 6.50p 6.05p 6.13p 360873
17/10/2013 6.50p 6.50p 6.25p 6.50p 107544
16/10/2013 6.50p 6.50p 6.25p 6.50p 180697
15/10/2013 6.25p 6.59p 6.19p 6.50p 433274
14/10/2013 6.38p 6.89p 6.19p 6.25p 1444242
11/10/2013 5.88p 6.50p 5.82p 6.38p 2111761
10/10/2013 5.13p 6.20p 5.00p 5.88p 3235111
09/10/2013 5.13p 5.50p 5.00p 5.50p 169723
08/10/2013 5.13p 5.15p 4.81p 5.13p 460909
07/10/2013 5.25p 5.35p 4.78p 5.13p 1094829
04/10/2013 5.25p 5.35p 5.08p 5.25p 445552
03/10/2013 5.25p 5.25p 5.03p 5.25p 219393
02/10/2013 5.38p 5.38p 5.07p 5.25p 123618
01/10/2013 5.38p 5.55p 5.07p 5.38p 103045
30/09/2013 5.13p 5.75p 5.08p 5.38p 387446
27/09/2013 5.38p 5.50p 5.00p 5.13p 228961
26/09/2013 5.50p 5.58p 5.05p 5.38p 155566
25/09/2013 5.38p 5.59p 5.28p 5.50p 336954
24/09/2013 5.38p 5.50p 5.01p 5.38p 512569
23/09/2013 5.75p 5.75p 5.25p 5.38p 777608
20/09/2013 5.75p 5.75p 5.41p 5.75p 393743
19/09/2013 5.75p 5.75p 5.50p 5.75p 288175
18/09/2013 5.88p 5.88p 5.55p 5.75p 192885
17/09/2013 6.00p 6.10p 5.75p 5.88p 237353
16/09/2013 5.75p 6.25p 5.75p 6.00p 671433
13/09/2013 5.75p 5.95p 5.50p 5.75p 409261
12/09/2013 6.13p 6.14p 5.50p 5.75p 550764
11/09/2013 6.88p 7.50p 6.05p 6.13p 2441737
10/09/2013 6.63p 6.63p 6.12p 6.50p 823609
09/09/2013 6.63p 6.85p 6.40p 6.63p 426022
06/09/2013 6.63p 6.91p 6.38p 6.63p 485526
05/09/2013 6.75p 6.82p 6.44p 6.63p 304282
04/09/2013 6.63p 6.85p 6.48p 6.75p 247301
03/09/2013 6.63p 6.79p 6.40p 6.63p 344888
02/09/2013 6.88p 6.88p 6.40p 6.63p 622214
30/08/2013 6.63p 7.35p 6.50p 6.88p 2044727
29/08/2013 6.63p 7.25p 6.38p 6.63p 1449734
28/08/2013 6.38p 6.95p 6.31p 6.63p 1034096
27/08/2013 6.38p 6.95p 6.01p 6.38p 1491610
23/08/2013 6.38p 6.75p 6.00p 6.38p 341361
22/08/2013 6.25p 7.00p 6.10p 6.38p 569657
21/08/2013 6.00p 6.50p 6.00p 6.25p 446543
20/08/2013 6.25p 6.35p 5.65p 6.00p 857580
19/08/2013 6.50p 6.50p 6.00p 6.25p 235833
16/08/2013 6.63p 6.65p 6.15p 6.50p 461355
15/08/2013 6.50p 6.70p 6.40p 6.63p 462836
14/08/2013 6.50p 6.50p 6.30p 6.50p 348724
13/08/2013 6.50p 6.65p 6.31p 6.50p 253635
12/08/2013 6.38p 6.59p 6.35p 6.50p 276101
09/08/2013 6.13p 7.08p 6.13p 6.38p 1211496
08/08/2013 5.88p 6.33p 5.75p 6.13p 510458
07/08/2013 5.88p 6.13p 5.50p 6.00p 891638
06/08/2013 6.25p 6.25p 5.50p 5.88p 1045315
05/08/2013 6.38p 6.38p 6.00p 6.25p 268693
02/08/2013 6.38p 6.39p 6.29p 6.38p 114891
01/08/2013 6.75p 6.75p 6.25p 6.38p 473186
31/07/2013 6.13p 6.85p 6.13p 6.75p 1139830
30/07/2013 5.75p 6.20p 5.75p 6.13p 241818
29/07/2013 5.75p 5.90p 5.63p 5.75p 93390
26/07/2013 5.75p 5.75p 5.68p 5.75p 97770
25/07/2013 5.75p 5.75p 5.50p 5.75p 36004
24/07/2013 5.75p 5.95p 5.63p 5.75p 313776
23/07/2013 5.75p 5.88p 5.75p 5.75p 25000
22/07/2013 5.75p 5.88p 5.65p 5.75p 133834
19/07/2013 6.25p 6.25p 5.75p 5.75p 592029
18/07/2013 6.38p 6.38p 6.08p 6.25p 254442
17/07/2013 6.38p 6.55p 6.18p 6.38p 150246
16/07/2013 6.38p 6.64p 6.05p 6.38p 361053
15/07/2013 6.38p 6.70p 6.32p 6.38p 141591
12/07/2013 6.25p 6.70p 6.25p 6.38p 623937
11/07/2013 5.75p 7.00p 5.66p 6.25p 1530728
10/07/2013 5.00p 5.75p 5.00p 5.75p 1022265
09/07/2013 5.00p 5.00p 4.75p 4.88p 174640
08/07/2013 4.88p 5.00p 4.88p 5.00p 56758
05/07/2013 4.88p 5.10p 4.75p 4.88p 357566
04/07/2013 4.75p 5.22p 4.63p 4.88p 329117
03/07/2013 4.75p 4.90p 4.66p 4.75p 56800
02/07/2013 4.88p 4.93p 4.62p 4.75p 371728
01/07/2013 5.00p 5.00p 4.81p 4.88p 62874
28/06/2013 4.75p 5.50p 4.61p 5.50p 111691
27/06/2013 5.00p 5.00p 4.50p 4.75p 439838
26/06/2013 5.25p 5.25p 4.75p 5.00p 746674
25/06/2013 5.13p 5.25p 5.00p 5.13p 381944
24/06/2013 5.13p 5.21p 5.06p 5.13p 578277
21/06/2013 5.25p 5.25p 5.10p 5.13p 230069
20/06/2013 5.38p 5.38p 5.15p 5.25p 360438
19/06/2013 5.38p 5.59p 5.25p 5.38p 393642
18/06/2013 5.38p 5.69p 5.28p 5.38p 2535873
17/06/2013 5.50p 5.63p 5.29p 5.38p 690196
14/06/2013 5.50p 5.70p 5.25p 5.50p 318280
13/06/2013 5.38p 5.65p 5.28p 5.38p 86931
12/06/2013 5.38p 5.70p 5.30p 5.38p 43199
11/06/2013 5.38p 5.71p 5.17p 5.38p 671477
10/06/2013 5.88p 5.88p 5.50p 5.50p 101182
07/06/2013 5.88p 5.94p 5.75p 5.88p 136979
06/06/2013 5.88p 5.95p 5.75p 5.88p 159890
05/06/2013 5.88p 6.00p 5.80p 5.88p 316609
04/06/2013 6.00p 6.14p 5.84p 6.00p 315141
03/06/2013 6.00p 6.24p 5.82p 6.00p 230599
31/05/2013 6.00p 6.20p 5.75p 6.00p 1973162
30/05/2013 5.63p 6.20p 5.63p 6.00p 1942129
29/05/2013 5.63p 5.99p 5.58p 5.63p 1729632
28/05/2013 5.50p 5.99p 5.27p 5.63p 7381921

*Close Price adjusted for both dividends and splits