Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/05/2013 5.50p 5.99p 5.15p 5.50p 11724203
23/05/2013 6.00p 6.00p 5.35p 5.63p 154308
22/05/2013 5.75p 6.00p 5.53p 6.00p 155144
21/05/2013 5.75p 5.85p 5.63p 5.75p 40793
20/05/2013 6.00p 6.22p 5.62p 5.75p 333851
17/05/2013 5.63p 6.25p 5.50p 6.00p 518995
16/05/2013 5.88p 5.88p 5.54p 5.63p 180997
15/05/2013 5.38p 5.88p 5.15p 5.88p 464590
14/05/2013 5.75p 5.80p 5.00p 5.38p 262018
13/05/2013 6.00p 6.00p 5.53p 5.75p 157209
10/05/2013 5.88p 6.10p 5.60p 6.00p 640224
09/05/2013 6.13p 6.13p 5.58p 5.88p 63926
08/05/2013 5.63p 6.00p 5.58p 6.00p 128628
07/05/2013 5.88p 5.88p 5.60p 5.63p 19800
03/05/2013 5.88p 5.90p 5.55p 5.88p 676105
02/05/2013 6.13p 6.13p 5.75p 5.88p 198006
01/05/2013 6.00p 6.34p 6.00p 6.13p 770169
30/04/2013 6.00p 6.25p 5.78p 6.00p 336012
29/04/2013 6.00p 6.25p 5.77p 6.00p 545949
26/04/2013 6.75p 6.75p 5.63p 6.00p 1623159
25/04/2013 6.38p 6.75p 6.25p 6.75p 27682
24/04/2013 6.38p 6.45p 6.27p 6.38p 42969
23/04/2013 6.75p 6.75p 6.26p 6.38p 976542
22/04/2013 6.75p 7.00p 6.50p 6.75p 329130
19/04/2013 6.75p 6.90p 6.53p 6.75p 131720
18/04/2013 6.63p 6.91p 6.55p 6.75p 206914
17/04/2013 6.75p 6.75p 6.59p 6.63p 183909
16/04/2013 6.75p 6.88p 6.55p 6.75p 293728
15/04/2013 7.25p 7.25p 6.62p 6.88p 189218
12/04/2013 7.25p 7.25p 6.90p 7.25p 268987
11/04/2013 7.25p 7.45p 7.05p 7.25p 503712
10/04/2013 7.25p 7.35p 7.10p 7.25p 143991
09/04/2013 6.88p 7.33p 6.88p 7.25p 421546
08/04/2013 6.88p 6.92p 6.79p 6.88p 118250
05/04/2013 7.00p 7.00p 6.75p 6.88p 447610
04/04/2013 7.00p 7.13p 6.85p 7.00p 292862
03/04/2013 7.00p 7.00p 6.80p 7.00p 381945
02/04/2013 7.00p 7.25p 6.87p 7.00p 404367
28/03/2013 7.00p 7.22p 6.87p 7.00p 234417
27/03/2013 6.88p 7.25p 6.87p 7.00p 515842
26/03/2013 7.00p 7.00p 6.78p 6.88p 654134
25/03/2013 7.25p 7.25p 6.85p 7.00p 451824
22/03/2013 7.25p 7.55p 7.06p 7.25p 318738
21/03/2013 7.63p 7.63p 7.05p 7.25p 902382
20/03/2013 7.88p 7.96p 7.63p 7.63p 549989
19/03/2013 7.88p 8.20p 7.75p 7.88p 649512
18/03/2013 8.25p 8.25p 7.68p 7.88p 460786
15/03/2013 8.50p 8.50p 8.06p 8.25p 469396
14/03/2013 8.00p 9.00p 8.00p 8.50p 1520853
13/03/2013 6.75p 8.50p 6.75p 8.00p 3705559
12/03/2013 6.75p 6.90p 6.50p 6.75p 468426
11/03/2013 7.00p 7.00p 6.30p 6.75p 979124
08/03/2013 7.25p 7.26p 6.65p 7.00p 1176675
07/03/2013 7.63p 7.64p 7.04p 7.25p 1120999
06/03/2013 7.63p 8.19p 7.40p 7.63p 1479445
05/03/2013 7.75p 8.12p 7.55p 7.63p 586144
04/03/2013 8.13p 8.21p 7.65p 7.75p 355224
01/03/2013 8.63p 8.63p 8.00p 8.13p 1029861
28/02/2013 8.63p 9.00p 8.25p 8.63p 979809
27/02/2013 8.13p 9.00p 7.90p 8.63p 2591756
26/02/2013 8.00p 8.30p 7.88p 8.13p 850815
25/02/2013 8.13p 8.50p 7.50p 8.25p 1407685
22/02/2013 8.50p 8.65p 7.80p 8.13p 771705
21/02/2013 8.50p 9.35p 8.36p 8.50p 1445114
20/02/2013 8.75p 8.93p 8.26p 8.50p 1605641
19/02/2013 9.50p 9.54p 8.68p 8.75p 1404161
18/02/2013 8.25p 9.70p 8.16p 9.50p 2617026
15/02/2013 8.50p 8.53p 8.06p 8.25p 1307279
14/02/2013 8.63p 8.81p 8.03p 8.50p 3313114
13/02/2013 10.25p 10.25p 8.50p 8.75p 5393453
12/02/2013 12.88p 15.03p 10.00p 10.25p 14775653
11/02/2013 13.12p 13.24p 10.63p 11.88p 5392802
08/02/2013 13.12p 13.71p 12.60p 13.12p 2563967
07/02/2013 12.75p 13.44p 12.59p 13.00p 1943935
06/02/2013 12.63p 13.39p 11.85p 12.75p 3080721
05/02/2013 12.63p 13.98p 12.21p 12.63p 8484972
04/02/2013 11.38p 13.25p 11.38p 12.63p 5131252
01/02/2013 10.25p 11.92p 10.25p 11.38p 5489205
31/01/2013 9.38p 12.08p 9.36p 10.25p 7571068
30/01/2013 9.13p 9.72p 8.50p 9.38p 1925974
29/01/2013 8.50p 9.90p 8.50p 9.13p 2095584
28/01/2013 8.00p 9.65p 8.00p 8.50p 1761737
25/01/2013 7.75p 8.13p 7.60p 8.00p 826081
24/01/2013 7.88p 8.22p 7.59p 7.75p 367725
23/01/2013 7.50p 8.45p 7.50p 7.88p 1038583
22/01/2013 7.13p 7.95p 6.98p 7.50p 579640
21/01/2013 7.00p 7.27p 6.77p 7.13p 245218
18/01/2013 7.13p 7.13p 6.50p 7.00p 262919
17/01/2013 7.25p 7.25p 6.55p 7.13p 203729
16/01/2013 7.25p 7.40p 6.84p 7.25p 494312
15/01/2013 7.38p 7.39p 6.85p 7.25p 303179
14/01/2013 7.50p 7.50p 6.90p 7.38p 1269511
11/01/2013 7.50p 7.53p 7.25p 7.50p 581914
10/01/2013 7.63p 7.90p 7.30p 7.50p 701704
09/01/2013 7.50p 7.75p 7.30p 7.63p 934818
08/01/2013 8.00p 8.25p 7.33p 7.50p 1325702
07/01/2013 7.50p 8.48p 7.40p 8.00p 2356137
04/01/2013 7.13p 8.00p 7.13p 7.50p 2706470
03/01/2013 6.50p 7.45p 6.50p 7.13p 1941182
02/01/2013 6.13p 7.00p 6.13p 6.88p 1926556
31/12/2012 5.75p 6.50p 5.71p 6.13p 609544
28/12/2012 5.88p 5.95p 5.67p 5.75p 344374
27/12/2012 5.88p 5.95p 5.65p 5.88p 82158
24/12/2012 5.88p 6.05p 5.61p 5.88p 91909
21/12/2012 5.75p 5.95p 5.50p 5.88p 879652
20/12/2012 5.88p 6.15p 5.50p 5.75p 388182
19/12/2012 6.13p 6.15p 5.65p 5.88p 704988
18/12/2012 6.13p 6.25p 6.02p 6.13p 222005
17/12/2012 6.13p 6.26p 5.91p 6.13p 150940
14/12/2012 6.13p 6.25p 5.87p 6.13p 815267
13/12/2012 6.00p 6.35p 5.60p 6.13p 545709
12/12/2012 5.75p 6.00p 5.66p 5.75p 159992
11/12/2012 5.25p 6.00p 5.25p 5.75p 379283
10/12/2012 5.50p 5.60p 5.15p 5.25p 138088
07/12/2012 5.63p 5.63p 5.10p 5.50p 475194
06/12/2012 5.88p 5.88p 5.35p 5.63p 411065
05/12/2012 6.13p 6.19p 5.55p 5.88p 767430
04/12/2012 6.25p 6.50p 6.05p 6.13p 1961381
03/12/2012 6.50p 7.25p 6.36p 6.38p 1575209
30/11/2012 6.25p 7.75p 6.25p 6.50p 6104226
29/11/2012 4.88p 8.25p 4.88p 6.25p 11026914
28/11/2012 4.38p 4.50p 4.30p 4.50p 161767
27/11/2012 4.75p 4.85p 4.18p 4.38p 375044
26/11/2012 4.75p 4.75p 4.62p 4.75p 20000
23/11/2012 4.63p 4.89p 4.63p 4.75p 13276
22/11/2012 4.63p 4.75p 4.56p 4.63p 73300
21/11/2012 4.75p 4.75p 4.58p 4.63p 170649
20/11/2012 4.63p 4.75p 4.50p 4.75p 303057
19/11/2012 4.63p 4.63p 4.50p 4.63p 86323
16/11/2012 5.13p 5.13p 4.50p 4.63p 272016
15/11/2012 5.13p 5.13p 4.75p 5.13p 70000
14/11/2012 5.13p 5.13p 4.75p 5.13p 77994
13/11/2012 5.00p 5.13p 4.75p 5.13p 106536
12/11/2012 5.00p 5.04p 4.75p 5.00p 117480
09/11/2012 5.00p 5.06p 4.75p 5.00p 177150
08/11/2012 5.00p 5.09p 4.80p 5.00p 0
07/11/2012 5.00p 5.09p 4.80p 5.00p 100745
06/11/2012 5.00p 5.00p 5.00p 5.00p 11671
05/11/2012 5.00p 5.00p 4.86p 5.00p 15846
02/11/2012 5.13p 5.50p 4.85p 5.00p 33763
01/11/2012 5.13p 5.17p 5.00p 5.13p 160885
31/10/2012 5.13p 5.18p 5.13p 5.13p 78733
30/10/2012 5.25p 5.26p 5.00p 5.13p 112500
29/10/2012 5.50p 5.60p 5.00p 5.25p 120547
26/10/2012 5.50p 5.65p 5.01p 5.50p 158534
25/10/2012 5.50p 5.50p 5.00p 5.50p 40000
24/10/2012 5.50p 5.54p 5.01p 5.50p 25566
23/10/2012 5.13p 5.85p 5.00p 5.50p 750153
22/10/2012 5.13p 5.13p 5.12p 5.13p 7049
19/10/2012 5.13p 5.50p 4.91p 5.13p 94057
18/10/2012 5.13p 5.20p 4.86p 5.13p 289716
17/10/2012 5.13p 5.45p 4.81p 5.13p 968003
16/10/2012 5.13p 5.38p 4.55p 5.13p 468387
15/10/2012 5.13p 5.25p 4.35p 5.13p 172035
12/10/2012 5.13p 5.13p 4.75p 5.13p 106852
11/10/2012 5.13p 5.13p 4.75p 5.13p 52205
10/10/2012 5.13p 5.13p 4.79p 5.13p 61553
09/10/2012 5.13p 5.15p 4.70p 5.13p 331972
08/10/2012 5.38p 5.38p 4.75p 5.13p 259008
05/10/2012 5.38p 5.38p 5.00p 5.38p 45000
04/10/2012 5.38p 5.38p 5.02p 5.38p 91753
03/10/2012 5.25p 5.38p 5.25p 5.38p 37938
02/10/2012 5.63p 5.63p 5.00p 5.25p 198787
01/10/2012 5.63p 5.63p 5.26p 5.63p 54000
28/09/2012 5.63p 5.63p 5.36p 5.63p 51830
27/09/2012 5.63p 5.63p 5.40p 5.63p 174815
26/09/2012 5.63p 5.63p 5.40p 5.63p 13189
25/09/2012 5.50p 5.90p 5.40p 5.63p 143403
24/09/2012 5.50p 5.74p 5.38p 5.50p 10373
21/09/2012 5.50p 5.74p 5.36p 5.50p 43937
20/09/2012 5.50p 5.56p 5.36p 5.50p 49015
19/09/2012 5.50p 5.55p 5.00p 5.38p 308016
18/09/2012 5.50p 5.78p 5.35p 5.50p 39050
17/09/2012 5.50p 5.79p 5.33p 5.50p 81517
14/09/2012 5.50p 5.80p 5.42p 5.50p 118015
13/09/2012 5.50p 5.80p 5.42p 5.50p 66290
12/09/2012 5.50p 5.82p 5.40p 5.50p 71595
11/09/2012 5.50p 5.82p 5.33p 5.50p 48236
10/09/2012 5.50p 5.85p 5.30p 5.50p 127645
07/09/2012 5.75p 5.80p 5.50p 5.50p 212721
06/09/2012 5.75p 5.75p 5.50p 5.75p 77362
05/09/2012 5.75p 6.00p 5.50p 5.75p 199864
04/09/2012 5.88p 6.00p 5.60p 5.75p 215420
03/09/2012 5.75p 6.50p 5.70p 5.88p 592028
31/08/2012 6.13p 6.13p 5.65p 5.75p 594134
30/08/2012 6.13p 6.13p 5.80p 6.13p 232079
29/08/2012 5.75p 6.30p 5.75p 6.13p 1218015
28/08/2012 6.00p 6.31p 5.88p 5.88p 248960
24/08/2012 5.38p 6.25p 5.38p 6.00p 603683
23/08/2012 5.38p 5.56p 5.00p 5.38p 88675
22/08/2012 5.88p 5.88p 5.38p 5.38p 326825
21/08/2012 5.88p 6.10p 5.50p 5.88p 478524
20/08/2012 5.25p 6.25p 5.00p 5.88p 1078611
17/08/2012 4.88p 5.05p 4.51p 5.00p 135842
16/08/2012 4.88p 4.97p 4.75p 4.88p 61305
15/08/2012 4.88p 5.00p 4.81p 5.00p 550495
14/08/2012 4.88p 5.00p 4.40p 5.00p 132004
13/08/2012 4.88p 5.00p 4.88p 5.00p 11089
10/08/2012 4.88p 5.00p 4.75p 5.00p 51061
09/08/2012 5.25p 5.25p 4.75p 5.00p 182189

*Close Price adjusted for both dividends and splits