Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/04/2012 7.25p 7.50p 7.25p 7.38p 168337
30/03/2012 7.13p 7.25p 6.75p 7.13p 1020503
29/03/2012 7.13p 7.13p 6.75p 7.13p 26585
28/03/2012 7.13p 7.13p 6.75p 7.13p 44758
27/03/2012 7.25p 7.25p 6.61p 7.13p 297877
26/03/2012 7.38p 7.38p 6.75p 7.25p 301011
23/03/2012 7.50p 7.50p 7.00p 7.25p 326883
22/03/2012 7.50p 7.50p 7.25p 7.50p 52693
21/03/2012 7.50p 7.55p 7.29p 7.50p 53742
20/03/2012 7.50p 7.60p 7.37p 7.50p 39764
19/03/2012 7.50p 7.75p 7.25p 7.50p 0
16/03/2012 7.75p 7.75p 7.25p 7.50p 200395
15/03/2012 7.75p 7.87p 7.50p 7.75p 70870
14/03/2012 8.00p 8.00p 7.58p 7.75p 293497
13/03/2012 8.00p 8.00p 7.75p 8.00p 48163
12/03/2012 8.00p 8.12p 8.00p 8.00p 66385
09/03/2012 8.00p 8.12p 7.75p 8.00p 118565
08/03/2012 7.88p 8.13p 7.88p 8.00p 108589
07/03/2012 8.13p 8.13p 7.50p 7.88p 144821
06/03/2012 8.13p 8.18p 7.78p 8.13p 98601
05/03/2012 8.50p 8.50p 7.88p 8.13p 441343
02/03/2012 8.50p 8.50p 8.00p 8.50p 115986
01/03/2012 8.63p 8.63p 7.85p 8.50p 189506
29/02/2012 8.63p 8.65p 8.00p 8.63p 193195
28/02/2012 8.50p 8.63p 8.50p 8.63p 7040
27/02/2012 8.75p 8.78p 8.25p 8.50p 194364
24/02/2012 8.63p 8.75p 8.25p 8.75p 130519
23/02/2012 9.00p 9.00p 8.25p 8.63p 177220
22/02/2012 9.13p 9.13p 8.25p 9.00p 198536
21/02/2012 9.13p 9.13p 8.63p 9.13p 266126
20/02/2012 9.25p 9.38p 8.75p 9.13p 234927
17/02/2012 8.63p 9.44p 8.50p 9.13p 348838
16/02/2012 8.63p 8.70p 8.55p 8.63p 108195
15/02/2012 8.88p 9.00p 8.63p 8.63p 142581
14/02/2012 8.88p 8.88p 8.66p 8.88p 54134
13/02/2012 8.88p 9.25p 8.70p 8.88p 49133
10/02/2012 8.63p 9.20p 8.56p 8.88p 249426
09/02/2012 8.63p 9.00p 8.25p 8.63p 45769
08/02/2012 8.63p 8.81p 8.25p 8.63p 106606
07/02/2012 8.75p 8.85p 8.50p 8.75p 165364
06/02/2012 9.00p 9.00p 8.55p 8.88p 121515
03/02/2012 9.00p 9.00p 8.50p 9.00p 254846
02/02/2012 9.13p 9.13p 8.50p 9.00p 228396
01/02/2012 9.25p 9.25p 8.75p 9.13p 33241
31/01/2012 9.25p 9.61p 8.75p 9.25p 381160
30/01/2012 9.25p 9.35p 8.75p 9.25p 196527
27/01/2012 9.75p 9.75p 8.75p 9.25p 341308
26/01/2012 9.75p 9.75p 9.50p 9.75p 189266
25/01/2012 9.88p 10.09p 9.70p 9.75p 129165
24/01/2012 9.88p 10.11p 9.69p 9.88p 104539
23/01/2012 9.75p 10.50p 9.74p 9.88p 235538
20/01/2012 9.50p 10.08p 9.50p 9.75p 581814
19/01/2012 9.13p 9.90p 9.04p 9.50p 219361
18/01/2012 9.50p 9.75p 8.85p 9.13p 738464
17/01/2012 8.38p 8.99p 8.38p 8.63p 98952
16/01/2012 8.50p 8.75p 8.25p 8.38p 233487
13/01/2012 8.00p 8.65p 8.00p 8.50p 381884
12/01/2012 8.00p 8.25p 7.84p 8.00p 320029
11/01/2012 7.88p 8.00p 7.88p 8.00p 48000
10/01/2012 8.00p 8.24p 7.65p 7.88p 212049
09/01/2012 7.50p 8.50p 7.50p 8.00p 317468
06/01/2012 7.63p 8.00p 7.35p 7.50p 134434
05/01/2012 6.88p 7.88p 6.88p 7.63p 1031351
04/01/2012 6.88p 6.95p 6.88p 6.88p 17050
03/01/2012 6.88p 7.00p 6.75p 6.88p 154624
30/12/2011 6.88p 6.99p 6.88p 6.88p 79630
29/12/2011 6.88p 6.97p 6.78p 6.88p 121172
28/12/2011 6.88p 7.00p 6.75p 6.88p 121764
23/12/2011 7.00p 7.05p 6.75p 6.88p 69127
22/12/2011 7.13p 7.13p 6.75p 7.00p 94969
21/12/2011 7.00p 7.25p 6.80p 7.13p 68235
20/12/2011 7.00p 7.08p 6.75p 7.00p 129093
19/12/2011 7.13p 7.24p 7.00p 7.13p 196835
16/12/2011 7.13p 7.50p 6.78p 7.25p 274213
15/12/2011 7.75p 7.75p 6.75p 7.13p 144201
14/12/2011 7.50p 7.50p 7.10p 7.50p 17255
13/12/2011 7.50p 7.52p 7.50p 7.50p 70000
12/12/2011 7.50p 7.50p 7.15p 7.50p 57747
09/12/2011 7.75p 7.75p 7.15p 7.50p 151042
08/12/2011 7.75p 7.75p 7.51p 7.75p 31865
07/12/2011 7.75p 7.75p 7.36p 7.75p 97094
06/12/2011 7.00p 7.75p 6.83p 7.75p 622334
05/12/2011 7.00p 7.00p 6.55p 6.75p 118825
02/12/2011 7.13p 7.20p 6.55p 6.75p 186023
01/12/2011 7.38p 7.45p 6.50p 7.25p 264733
30/11/2011 7.25p 7.50p 7.12p 7.25p 216452
29/11/2011 7.25p 7.30p 7.05p 7.25p 72996
28/11/2011 6.63p 7.65p 6.56p 7.25p 857713
25/11/2011 6.75p 6.84p 6.25p 6.63p 460507
24/11/2011 7.25p 7.25p 6.75p 6.88p 324494
23/11/2011 7.88p 7.88p 7.00p 7.25p 226342
22/11/2011 7.88p 7.98p 7.75p 7.88p 74693
21/11/2011 8.25p 8.25p 7.65p 7.88p 331199
18/11/2011 8.63p 8.63p 7.95p 8.25p 394246
17/11/2011 8.75p 8.75p 8.00p 8.50p 416333
16/11/2011 10.00p 10.00p 8.39p 8.63p 914991
15/11/2011 10.38p 10.38p 9.75p 10.00p 322244
14/11/2011 10.88p 10.88p 10.10p 10.38p 431018
11/11/2011 10.38p 11.00p 10.38p 10.88p 552281
10/11/2011 11.75p 11.75p 10.05p 10.38p 1132042
09/11/2011 12.00p 12.50p 11.50p 11.75p 2175677
08/11/2011 10.75p 11.75p 10.68p 11.38p 1301298
07/11/2011 10.25p 11.70p 10.00p 10.75p 1424551
04/11/2011 9.13p 10.50p 9.13p 10.00p 1399349
03/11/2011 9.13p 9.45p 8.85p 9.00p 577902
02/11/2011 8.25p 9.85p 8.25p 9.25p 1922974
01/11/2011 9.63p 9.95p 8.15p 8.25p 2612822
31/10/2011 6.00p 9.99p 6.00p 9.13p 5055622
28/10/2011 5.50p 5.52p 5.50p 5.50p 847
27/10/2011 5.63p 5.63p 5.30p 5.50p 157112
26/10/2011 5.75p 5.77p 5.50p 5.63p 19859
25/10/2011 5.38p 5.95p 5.35p 5.88p 494968
24/10/2011 4.63p 5.85p 4.54p 5.38p 968989
21/10/2011 4.38p 4.63p 4.21p 4.63p 619680
20/10/2011 4.38p 4.38p 4.31p 4.38p 24371
19/10/2011 4.38p 4.50p 4.25p 4.38p 138702
18/10/2011 4.38p 4.38p 4.13p 4.38p 141534
17/10/2011 4.25p 4.38p 4.07p 4.38p 92205
14/10/2011 4.25p 4.38p 4.25p 4.25p 71481
13/10/2011 4.25p 4.30p 4.25p 4.25p 46293
12/10/2011 4.25p 4.29p 4.05p 4.25p 43409
11/10/2011 4.25p 4.33p 4.05p 4.25p 145349
10/10/2011 4.25p 4.28p 4.06p 4.25p 178007
07/10/2011 4.13p 4.25p 3.93p 4.25p 93740
06/10/2011 4.13p 4.19p 3.83p 4.13p 380411
05/10/2011 3.88p 3.89p 3.75p 3.88p 261564
04/10/2011 4.13p 4.13p 3.77p 3.88p 150251
03/10/2011 5.00p 5.00p 4.10p 4.13p 520262
30/09/2011 5.00p 5.00p 4.87p 5.00p 78850
29/09/2011 5.00p 5.00p 4.80p 5.00p 31008
28/09/2011 5.00p 5.02p 4.75p 5.00p 27000
27/09/2011 5.00p 5.01p 4.88p 5.00p 187885
26/09/2011 5.13p 5.13p 4.75p 5.00p 339409
23/09/2011 5.25p 5.25p 5.00p 5.13p 94084
22/09/2011 5.63p 5.63p 5.03p 5.25p 230976
21/09/2011 6.00p 6.00p 5.50p 5.63p 110000
20/09/2011 6.00p 6.00p 5.75p 6.00p 43107
19/09/2011 6.13p 6.13p 6.00p 6.00p 32059
16/09/2011 6.13p 6.13p 6.00p 6.13p 60164
15/09/2011 6.13p 6.13p 6.00p 6.13p 32131
14/09/2011 6.13p 6.13p 6.09p 6.13p 20170
13/09/2011 6.13p 6.25p 6.00p 6.13p 0
12/09/2011 6.13p 6.25p 6.00p 6.13p 0
09/09/2011 6.13p 6.25p 6.00p 6.13p 90486
08/09/2011 6.13p 6.13p 6.00p 6.13p 85288
07/09/2011 6.13p 6.13p 6.00p 6.13p 62880
06/09/2011 6.25p 6.25p 6.11p 6.13p 58997
05/09/2011 6.25p 6.39p 6.25p 6.38p 394409
02/09/2011 5.75p 6.33p 5.75p 6.25p 573974
01/09/2011 5.75p 5.77p 5.40p 5.75p 486111
31/08/2011 5.75p 5.77p 5.50p 5.75p 146497
30/08/2011 5.75p 5.78p 5.35p 5.75p 77559
26/08/2011 5.75p 5.83p 5.75p 5.75p 51602
25/08/2011 5.75p 5.80p 5.50p 5.75p 109000
24/08/2011 5.75p 5.75p 5.50p 5.75p 27437
23/08/2011 5.63p 5.69p 5.59p 5.63p 65943
22/08/2011 5.88p 5.88p 5.30p 5.63p 263000
19/08/2011 6.25p 6.33p 5.75p 5.88p 135251
18/08/2011 6.25p 6.35p 6.05p 6.25p 255328
17/08/2011 6.25p 6.40p 6.04p 6.25p 47351
16/08/2011 6.25p 6.25p 6.01p 6.25p 67242
15/08/2011 6.25p 6.45p 6.25p 6.25p 55000
12/08/2011 5.88p 6.27p 5.75p 6.25p 145654
11/08/2011 5.88p 5.88p 5.50p 5.75p 162372
10/08/2011 5.75p 5.98p 5.75p 5.88p 285154
09/08/2011 6.25p 6.25p 4.47p 5.75p 587976
08/08/2011 6.63p 6.74p 6.00p 6.25p 172075
05/08/2011 6.75p 6.75p 5.95p 6.63p 234098
04/08/2011 7.25p 7.38p 6.69p 6.88p 392184
03/08/2011 7.50p 7.68p 7.00p 7.25p 465049
02/08/2011 7.63p 7.74p 7.50p 7.50p 158158
01/08/2011 7.50p 7.50p 7.50p 7.50p 11553
29/07/2011 7.75p 8.00p 7.50p 7.50p 106553
28/07/2011 8.00p 8.02p 7.50p 7.75p 110163
27/07/2011 8.00p 8.19p 7.50p 8.00p 13698
26/07/2011 8.00p 8.00p 7.50p 8.00p 3400
25/07/2011 8.00p 8.19p 7.65p 8.00p 20015
22/07/2011 8.00p 8.05p 7.65p 8.00p 42309
21/07/2011 8.38p 8.38p 7.75p 8.00p 175732
20/07/2011 8.50p 8.50p 7.88p 8.38p 45525
19/07/2011 8.13p 8.30p 7.90p 8.25p 108781
18/07/2011 8.13p 8.16p 8.01p 8.13p 252018
15/07/2011 8.25p 8.25p 8.00p 8.13p 114253
14/07/2011 8.25p 8.28p 8.00p 8.25p 178867
13/07/2011 8.25p 8.37p 8.03p 8.25p 94100
12/07/2011 8.38p 8.38p 8.00p 8.25p 63391
11/07/2011 8.75p 8.83p 8.00p 8.38p 160560
08/07/2011 9.38p 9.38p 8.52p 8.75p 212899
07/07/2011 9.38p 9.43p 9.00p 9.38p 938794
06/07/2011 9.75p 9.91p 9.25p 9.38p 265957
05/07/2011 9.00p 10.25p 9.00p 9.75p 1022715
04/07/2011 8.38p 9.40p 8.38p 9.00p 299547
01/07/2011 7.75p 8.50p 7.75p 8.38p 426914
30/06/2011 7.38p 7.75p 7.11p 7.75p 517757
29/06/2011 7.63p 7.77p 7.28p 7.38p 86668
28/06/2011 8.00p 8.00p 7.25p 7.63p 114220
27/06/2011 8.00p 8.08p 7.65p 8.00p 429208
24/06/2011 8.13p 8.13p 7.77p 8.00p 231481
23/06/2011 8.00p 8.31p 7.81p 8.00p 412877
22/06/2011 8.00p 8.15p 7.80p 8.00p 134385

*Close Price adjusted for both dividends and splits