Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/12/2010 6.38p 6.74p 6.13p 6.25p 901865
20/12/2010 6.38p 6.74p 6.25p 6.38p 697586
17/12/2010 6.25p 6.74p 6.03p 6.38p 1316680
16/12/2010 6.75p 6.75p 5.95p 6.25p 8391326
15/12/2010 7.00p 7.00p 6.75p 7.00p 96705
14/12/2010 7.00p 7.13p 6.98p 7.00p 63149
13/12/2010 7.50p 7.50p 6.75p 7.00p 178713
10/12/2010 7.88p 7.88p 6.50p 7.50p 306346
09/12/2010 8.00p 8.13p 7.69p 7.88p 309492
08/12/2010 8.50p 8.99p 7.50p 8.00p 645833
07/12/2010 8.00p 9.00p 8.00p 8.50p 315201
06/12/2010 7.38p 8.20p 7.35p 8.00p 479935
03/12/2010 7.38p 7.60p 7.23p 7.38p 67957
02/12/2010 7.38p 7.67p 6.75p 7.38p 426983
01/12/2010 7.38p 7.49p 7.22p 7.38p 105528
30/11/2010 7.63p 7.70p 7.20p 7.38p 103262
29/11/2010 7.00p 7.92p 7.00p 7.63p 395874
26/11/2010 7.00p 7.10p 6.80p 7.00p 55000
25/11/2010 7.00p 7.23p 6.76p 7.00p 63769
24/11/2010 7.13p 7.18p 6.77p 7.00p 101046
23/11/2010 7.13p 7.22p 6.75p 7.13p 25338
22/11/2010 7.25p 7.25p 7.00p 7.13p 163231
19/11/2010 7.25p 7.30p 7.06p 7.25p 49879
18/11/2010 7.25p 7.35p 7.00p 7.25p 79113
17/11/2010 7.63p 7.75p 7.00p 7.25p 245699
16/11/2010 6.13p 7.93p 5.91p 7.38p 577182
15/11/2010 6.13p 6.34p 5.89p 6.13p 146869
12/11/2010 6.13p 6.13p 5.94p 6.13p 4833
11/11/2010 6.13p 6.34p 5.94p 6.13p 42657
10/11/2010 6.13p 6.22p 5.94p 6.13p 13431
09/11/2010 6.25p 6.25p 5.81p 6.13p 101363
08/11/2010 6.25p 6.25p 6.21p 6.25p 50000
05/11/2010 6.25p 6.50p 6.06p 6.25p 33280
04/11/2010 6.25p 6.25p 6.20p 6.25p 27000
03/11/2010 6.25p 6.25p 6.18p 6.25p 60250
02/11/2010 6.13p 6.50p 6.13p 6.25p 69841
01/11/2010 6.13p 6.50p 5.76p 6.13p 244260
29/10/2010 5.63p 6.25p 5.63p 6.13p 165400
28/10/2010 5.75p 5.83p 5.38p 5.63p 32151
27/10/2010 5.75p 5.83p 5.50p 5.75p 31291
26/10/2010 5.63p 5.84p 5.41p 5.75p 74294
25/10/2010 5.63p 5.79p 5.41p 5.63p 151912
22/10/2010 5.63p 5.88p 5.25p 5.63p 106969
21/10/2010 5.63p 5.92p 5.47p 5.63p 22372
20/10/2010 5.63p 5.92p 5.63p 5.63p 1512
19/10/2010 5.75p 5.86p 5.63p 5.63p 80911
18/10/2010 5.88p 5.88p 5.73p 5.75p 58100
15/10/2010 5.88p 6.25p 5.87p 5.88p 103837
14/10/2010 6.00p 6.14p 5.65p 5.88p 166000
13/10/2010 5.50p 6.25p 5.30p 6.00p 181955
12/10/2010 5.75p 5.75p 5.26p 5.50p 348518
11/10/2010 6.25p 6.25p 5.53p 5.75p 136967
08/10/2010 6.25p 6.25p 6.25p 6.25p 94169
07/10/2010 6.50p 6.50p 6.25p 6.25p 121352
06/10/2010 6.63p 6.75p 6.50p 6.50p 137184
05/10/2010 6.75p 6.75p 6.50p 6.63p 60917
04/10/2010 6.63p 6.83p 6.33p 6.75p 152828
01/10/2010 6.63p 6.89p 6.50p 6.63p 249167
30/09/2010 6.63p 6.97p 6.55p 6.63p 97587
29/09/2010 6.63p 7.00p 6.40p 6.63p 250453
28/09/2010 6.63p 7.65p 6.10p 6.63p 958695
27/09/2010 5.63p 5.88p 5.30p 5.63p 35421
24/09/2010 5.63p 5.87p 5.63p 5.63p 122126
23/09/2010 6.13p 6.13p 5.25p 5.63p 160609
22/09/2010 6.13p 6.13p 5.75p 6.13p 11531
21/09/2010 6.00p 6.13p 5.75p 6.13p 160092
20/09/2010 6.25p 6.25p 5.58p 6.00p 91828
17/09/2010 6.63p 6.72p 5.75p 6.25p 439510
16/09/2010 6.88p 7.25p 6.25p 6.63p 815784
15/09/2010 5.50p 7.00p 5.50p 6.88p 1021261
14/09/2010 5.25p 6.45p 5.00p 5.50p 1372737
13/09/2010 4.75p 5.00p 4.71p 4.88p 77625
10/09/2010 4.75p 5.00p 4.65p 4.75p 67000
09/09/2010 4.63p 4.75p 4.57p 4.75p 39815
08/09/2010 4.63p 4.70p 4.50p 4.63p 55475
07/09/2010 4.63p 4.75p 4.55p 4.63p 237080
06/09/2010 5.25p 5.36p 4.50p 4.63p 219924
03/09/2010 5.13p 5.43p 5.13p 5.25p 46037
02/09/2010 5.25p 5.25p 5.05p 5.13p 122845
01/09/2010 5.13p 5.50p 4.92p 5.25p 251415
31/08/2010 5.75p 6.00p 4.33p 5.13p 551594
27/08/2010 5.38p 7.15p 5.38p 5.75p 1933094
26/08/2010 4.38p 5.88p 4.38p 5.38p 2068747
25/08/2010 2.75p 4.25p 2.75p 4.00p 486992
24/08/2010 2.38p 3.08p 2.25p 2.75p 790462
23/08/2010 2.38p 2.38p 2.26p 2.38p 92439
20/08/2010 2.38p 2.38p 2.01p 2.38p 5000
19/08/2010 2.38p 2.38p 2.38p 2.38p 0
18/08/2010 2.38p 2.38p 2.38p 2.38p 0
17/08/2010 2.38p 2.38p 2.38p 2.38p 0
16/08/2010 2.38p 2.38p 2.26p 2.38p 2000
13/08/2010 2.38p 2.38p 2.10p 2.38p 10182
12/08/2010 2.38p 2.88p 2.00p 2.38p 55558
11/08/2010 2.38p 2.38p 2.29p 2.38p 30000
10/08/2010 2.38p 2.38p 2.38p 2.38p 0
09/08/2010 2.38p 2.38p 2.38p 2.38p 0
06/08/2010 2.38p 2.38p 2.38p 2.38p 0
05/08/2010 2.38p 2.38p 2.01p 2.38p 12147
04/08/2010 2.25p 2.38p 2.10p 2.38p 153780
03/08/2010 2.13p 2.13p 2.10p 2.13p 13989
02/08/2010 2.25p 2.25p 1.75p 2.13p 1090000
30/07/2010 2.38p 2.40p 2.25p 2.25p 50000
29/07/2010 2.38p 2.40p 2.38p 2.38p 3255
28/07/2010 2.38p 2.38p 2.38p 2.38p 0
27/07/2010 2.63p 2.63p 2.38p 2.38p 75879
26/07/2010 2.63p 2.63p 2.55p 2.63p 7376
23/07/2010 2.63p 2.63p 2.50p 2.63p 3497
22/07/2010 2.63p 2.63p 2.55p 2.63p 784
21/07/2010 2.63p 2.63p 2.63p 2.63p 0
20/07/2010 2.63p 2.63p 2.50p 2.63p 30000
19/07/2010 2.63p 2.63p 2.50p 2.63p 27000
16/07/2010 2.75p 2.75p 2.63p 2.63p 0
15/07/2010 2.88p 2.88p 2.50p 2.75p 100000
14/07/2010 2.88p 2.88p 2.80p 2.88p 8440
13/07/2010 3.00p 3.00p 2.75p 2.88p 211083
12/07/2010 3.00p 3.00p 2.75p 3.00p 25000
09/07/2010 3.25p 3.25p 2.75p 3.00p 125534
08/07/2010 3.13p 3.40p 3.00p 3.25p 532969
07/07/2010 3.25p 3.25p 2.75p 3.13p 215969
06/07/2010 2.75p 3.65p 2.75p 3.25p 615316
05/07/2010 2.75p 2.75p 2.75p 2.75p 0
02/07/2010 2.75p 2.75p 2.50p 2.75p 35292
01/07/2010 2.75p 2.85p 2.53p 2.75p 47309
30/06/2010 2.75p 2.75p 2.75p 2.75p 0
29/06/2010 2.75p 2.77p 2.75p 2.75p 122309
28/06/2010 2.75p 2.75p 2.75p 2.75p 0
25/06/2010 2.75p 2.75p 2.75p 2.75p 0
24/06/2010 2.75p 2.75p 2.75p 2.75p 0
23/06/2010 2.75p 2.79p 2.25p 2.75p 123506
22/06/2010 2.25p 2.75p 2.25p 2.75p 261448
21/06/2010 2.13p 2.38p 2.09p 2.25p 128836
18/06/2010 2.13p 2.13p 2.13p 2.13p 0
17/06/2010 2.13p 2.13p 2.09p 2.13p 7194
16/06/2010 2.00p 2.20p 2.00p 2.13p 22500
15/06/2010 2.25p 2.25p 1.75p 2.00p 40000
14/06/2010 2.25p 2.25p 2.25p 2.25p 0
11/06/2010 2.25p 2.25p 2.25p 2.25p 0
10/06/2010 2.25p 2.25p 2.00p 2.25p 15000
09/06/2010 2.25p 2.25p 2.10p 2.25p 5000
08/06/2010 2.25p 2.25p 2.00p 2.25p 2500
07/06/2010 2.25p 2.50p 2.01p 2.25p 10891
04/06/2010 2.25p 2.25p 2.25p 2.25p 0
03/06/2010 2.25p 2.40p 2.25p 2.25p 12500
02/06/2010 2.50p 2.50p 1.50p 2.25p 250000
01/06/2010 2.50p 2.50p 2.50p 2.50p 0
28/05/2010 2.50p 2.50p 2.00p 2.50p 25000
27/05/2010 2.50p 2.50p 2.50p 2.50p 0
26/05/2010 2.50p 2.50p 2.50p 2.50p 0
25/05/2010 2.50p 2.50p 2.50p 2.50p 0
24/05/2010 2.50p 2.50p 2.00p 2.50p 93000
21/05/2010 2.50p 2.50p 2.00p 2.50p 20000
20/05/2010 2.50p 2.50p 2.50p 2.50p 39970
19/05/2010 2.75p 2.75p 2.00p 2.50p 8019
18/05/2010 2.88p 2.88p 2.50p 2.75p 25000
17/05/2010 2.75p 2.88p 2.75p 2.88p 0
14/05/2010 2.75p 2.75p 2.75p 2.75p 0
13/05/2010 2.75p 2.75p 2.51p 2.75p 69765
12/05/2010 2.75p 2.75p 2.51p 2.75p 67387
11/05/2010 2.75p 2.75p 2.75p 2.75p 0
10/05/2010 2.63p 2.75p 2.59p 2.75p 116000
07/05/2010 2.63p 2.63p 2.63p 2.63p 134000
06/05/2010 2.63p 2.63p 2.63p 2.63p 0
05/05/2010 2.63p 2.63p 2.63p 2.63p 0
04/05/2010 2.50p 2.63p 2.50p 2.63p 0
30/04/2010 2.63p 2.63p 2.63p 2.63p 0
29/04/2010 2.63p 2.63p 2.63p 2.63p 0
28/04/2010 2.63p 2.63p 2.60p 2.63p 10000
27/04/2010 2.63p 2.63p 2.63p 2.63p 0
26/04/2010 2.63p 2.63p 2.60p 2.63p 10000
23/04/2010 2.63p 2.63p 2.63p 2.63p 0
22/04/2010 2.63p 2.63p 2.59p 2.63p 1863
21/04/2010 2.63p 2.63p 2.36p 2.63p 20000
20/04/2010 2.63p 2.63p 2.63p 2.63p 0
19/04/2010 2.50p 2.62p 2.50p 2.62p 27176
16/04/2010 2.50p 2.50p 2.36p 2.50p 260000
15/04/2010 2.50p 2.50p 2.36p 2.50p 11202
14/04/2010 2.50p 2.50p 2.50p 2.50p 0
13/04/2010 2.50p 2.50p 2.00p 2.50p 19400
12/04/2010 2.75p 2.75p 2.25p 2.50p 115000
09/04/2010 2.75p 2.75p 2.25p 2.75p 25000
08/04/2010 2.75p 2.75p 2.75p 2.75p 0
07/04/2010 2.88p 2.88p 2.50p 2.75p 38461
06/04/2010 2.88p 2.88p 2.25p 2.88p 131096
01/04/2010 3.00p 3.00p 2.50p 2.88p 54713
31/03/2010 3.00p 3.00p 2.52p 3.00p 77417
30/03/2010 3.00p 3.00p 2.52p 3.00p 6000
29/03/2010 3.00p 3.00p 3.00p 3.00p 0
26/03/2010 3.00p 3.00p 2.52p 3.00p 14659
25/03/2010 3.00p 3.00p 2.52p 3.00p 41183
24/03/2010 3.00p 3.00p 3.00p 3.00p 0
23/03/2010 3.00p 3.00p 3.00p 3.00p 0
22/03/2010 3.00p 3.00p 2.52p 3.00p 159269
19/03/2010 3.00p 3.00p 2.52p 3.00p 16000
18/03/2010 3.00p 3.00p 2.87p 3.00p 35000
17/03/2010 3.00p 3.00p 2.52p 3.00p 129536
16/03/2010 3.00p 3.00p 2.90p 3.00p 3000
15/03/2010 3.00p 3.00p 2.51p 3.00p 152296
12/03/2010 3.00p 3.00p 2.52p 3.00p 152017
11/03/2010 3.00p 3.00p 2.51p 3.00p 10000
10/03/2010 3.00p 3.00p 3.00p 3.00p 0

*Close Price adjusted for both dividends and splits