Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/11/2018 0.53p 0.53p 0.46p 0.50p 23175
20/11/2018 0.53p 0.53p 0.45p 0.50p 413259
19/11/2018 0.53p 0.53p 0.45p 0.50p 21013
16/11/2018 0.53p 0.53p 0.45p 0.50p 739678
15/11/2018 0.53p 0.53p 0.46p 0.50p 77924
14/11/2018 0.50p 0.50p 0.46p 0.50p 4000
13/11/2018 0.48p 0.50p 0.46p 0.50p 350449
12/11/2018 0.53p 0.53p 0.50p 0.53p 1161061
09/11/2018 0.53p 0.54p 0.51p 0.53p 393500
08/11/2018 0.53p 0.55p 0.52p 0.53p 381446
07/11/2018 0.53p 0.53p 0.52p 0.53p 5428
06/11/2018 0.53p 0.53p 0.53p 0.53p 0
05/11/2018 0.48p 0.54p 0.48p 0.53p 225803
02/11/2018 0.48p 0.53p 0.48p 0.53p 394750
01/11/2018 0.48p 0.53p 0.48p 0.53p 33401
31/10/2018 0.48p 0.53p 0.48p 0.53p 25816
30/10/2018 0.53p 0.55p 0.52p 0.53p 543835
29/10/2018 0.53p 0.53p 0.52p 0.53p 47310
26/10/2018 0.53p 0.57p 0.51p 0.53p 688947
25/10/2018 0.53p 0.55p 0.53p 0.53p 0
24/10/2018 0.53p 0.55p 0.51p 0.55p 788795
23/10/2018 0.53p 0.57p 0.52p 0.53p 1592458
22/10/2018 0.53p 0.58p 0.51p 0.58p 1453037
19/10/2018 0.53p 0.54p 0.52p 0.53p 551100
18/10/2018 0.53p 0.55p 0.52p 0.53p 548459
17/10/2018 0.53p 0.55p 0.52p 0.53p 437271
16/10/2018 0.53p 0.53p 0.52p 0.53p 189622
15/10/2018 0.53p 0.55p 0.52p 0.53p 1507636
12/10/2018 0.53p 0.53p 0.52p 0.53p 31331
11/10/2018 0.53p 0.55p 0.53p 0.53p 950000
10/10/2018 0.55p 0.55p 0.52p 0.53p 1191404
09/10/2018 0.60p 0.60p 0.53p 0.55p 2151632
08/10/2018 0.53p 0.65p 0.53p 0.60p 3229975
05/10/2018 0.51p 0.58p 0.51p 0.53p 1498379
04/10/2018 0.55p 0.60p 0.55p 0.58p 534175
03/10/2018 0.58p 0.60p 0.55p 0.58p 295696
02/10/2018 0.55p 0.60p 0.55p 0.58p 689450
01/10/2018 0.55p 0.60p 0.55p 0.58p 283086
28/09/2018 0.55p 0.58p 0.55p 0.58p 4870
27/09/2018 0.55p 0.58p 0.55p 0.58p 772128
26/09/2018 0.55p 0.60p 0.55p 0.58p 607049
25/09/2018 0.58p 0.58p 0.57p 0.58p 147599
24/09/2018 0.63p 0.63p 0.57p 0.60p 230803
21/09/2018 0.63p 0.63p 0.63p 0.63p 0
20/09/2018 0.63p 0.65p 0.63p 0.63p 100500
19/09/2018 0.65p 0.65p 0.60p 0.63p 1216788
18/09/2018 0.65p 0.65p 0.61p 0.65p 501899
17/09/2018 0.65p 0.65p 0.62p 0.65p 150000
14/09/2018 0.65p 0.66p 0.61p 0.65p 271567
13/09/2018 0.65p 0.65p 0.65p 0.65p 0
12/09/2018 0.65p 0.66p 0.61p 0.65p 982922
11/09/2018 0.65p 0.66p 0.61p 0.65p 601470
10/09/2018 0.65p 0.66p 0.65p 0.65p 526730
07/09/2018 0.65p 0.67p 0.61p 0.65p 1455473
06/09/2018 0.65p 0.70p 0.62p 0.65p 150230
05/09/2018 0.65p 0.70p 0.63p 0.65p 647912
04/09/2018 0.63p 0.69p 0.63p 0.65p 1405829
03/09/2018 0.63p 0.70p 0.58p 0.63p 1601780
31/08/2018 0.63p 0.63p 0.57p 0.63p 829874
30/08/2018 0.63p 0.63p 0.62p 0.63p 96451
29/08/2018 0.63p 0.63p 0.57p 0.63p 780897
28/08/2018 0.63p 0.63p 0.57p 0.63p 238475
24/08/2018 0.63p 0.64p 0.58p 0.63p 762664
23/08/2018 0.63p 0.63p 0.58p 0.63p 94263
22/08/2018 0.60p 0.63p 0.58p 0.63p 1447713
21/08/2018 0.60p 0.60p 0.58p 0.60p 434148
20/08/2018 0.63p 0.64p 0.58p 0.60p 54504
17/08/2018 0.63p 0.63p 0.58p 0.63p 37583
16/08/2018 0.58p 0.64p 0.58p 0.63p 1467337
15/08/2018 0.60p 0.61p 0.58p 0.58p 1530258
14/08/2018 0.70p 0.70p 0.58p 0.60p 1997706
13/08/2018 0.70p 0.70p 0.60p 0.65p 716524
10/08/2018 0.68p 0.68p 0.60p 0.65p 251643
09/08/2018 0.65p 0.65p 0.65p 0.65p 0
08/08/2018 0.65p 0.67p 0.60p 0.65p 766761
07/08/2018 0.65p 0.67p 0.64p 0.65p 364128
06/08/2018 0.65p 0.65p 0.59p 0.65p 501432
03/08/2018 0.65p 0.67p 0.61p 0.65p 1125440
02/08/2018 0.68p 0.68p 0.61p 0.65p 475311
01/08/2018 0.63p 0.70p 0.63p 0.68p 2184666
31/07/2018 0.73p 0.73p 0.63p 0.65p 3806793
30/07/2018 0.73p 0.73p 0.66p 0.73p 888664
27/07/2018 0.73p 0.74p 0.70p 0.73p 336373
26/07/2018 0.73p 0.74p 0.62p 0.73p 4539853
25/07/2018 0.73p 0.75p 0.66p 0.70p 1652360
24/07/2018 0.73p 0.75p 0.73p 0.73p 200413
23/07/2018 0.75p 0.75p 0.70p 0.73p 1415561
20/07/2018 0.75p 0.77p 0.72p 0.75p 984238
19/07/2018 0.78p 0.78p 0.72p 0.75p 1554052
18/07/2018 0.78p 0.79p 0.73p 0.78p 1368485
17/07/2018 0.90p 0.90p 0.70p 0.75p 15450186
16/07/2018 0.85p 0.94p 0.82p 0.90p 5569654
13/07/2018 1.35p 1.37p 0.80p 0.85p 13121221
12/07/2018 1.23p 1.45p 1.20p 1.35p 5668234
11/07/2018 1.20p 1.20p 1.15p 1.18p 660805
10/07/2018 1.25p 1.25p 1.16p 1.20p 513961
09/07/2018 1.25p 1.25p 1.19p 1.20p 911468
06/07/2018 1.25p 1.25p 1.19p 1.20p 280282
05/07/2018 1.25p 1.25p 1.19p 1.20p 329556
04/07/2018 1.20p 1.25p 1.19p 1.20p 773249
03/07/2018 1.20p 1.24p 1.16p 1.20p 773934
02/07/2018 1.20p 1.24p 1.16p 1.20p 701037
29/06/2018 1.20p 1.24p 1.16p 1.20p 515626
28/06/2018 1.23p 1.24p 1.15p 1.20p 1431141
27/06/2018 1.23p 1.23p 1.16p 1.23p 165288
26/06/2018 1.25p 1.25p 1.20p 1.23p 859183
25/06/2018 1.23p 1.25p 1.21p 1.25p 275455
22/06/2018 1.28p 1.28p 1.21p 1.23p 446009
21/06/2018 1.28p 1.28p 1.20p 1.28p 488578
20/06/2018 1.30p 1.33p 1.22p 1.28p 907764
19/06/2018 1.35p 1.35p 1.27p 1.30p 1114070
18/06/2018 1.35p 1.39p 1.32p 1.35p 993671
15/06/2018 1.35p 1.35p 1.33p 1.35p 334041
14/06/2018 1.35p 1.35p 1.33p 1.35p 121138
13/06/2018 1.35p 1.40p 1.35p 1.35p 790073
12/06/2018 1.35p 1.39p 1.32p 1.35p 1410162
11/06/2018 1.35p 1.39p 1.32p 1.35p 447206
08/06/2018 1.35p 1.39p 1.32p 1.35p 393397
07/06/2018 1.40p 1.40p 1.35p 1.35p 550020
06/06/2018 1.43p 1.43p 1.37p 1.40p 424153
05/06/2018 1.45p 1.45p 1.37p 1.40p 1258501
04/06/2018 1.45p 1.45p 1.41p 1.43p 1333048
01/06/2018 1.45p 1.45p 1.41p 1.43p 770140
31/05/2018 1.45p 1.45p 1.41p 1.45p 1595825
30/05/2018 1.50p 1.55p 1.32p 1.45p 1490640
29/05/2018 1.68p 1.74p 1.44p 1.50p 3070802
25/05/2018 1.63p 1.70p 1.62p 1.68p 2596385
24/05/2018 1.60p 1.67p 1.59p 1.63p 1252625
23/05/2018 1.60p 1.67p 1.54p 1.63p 2379169
22/05/2018 1.58p 1.62p 1.41p 1.55p 6230930
21/05/2018 1.55p 1.65p 1.54p 1.58p 1439877
18/05/2018 1.45p 1.64p 1.40p 1.55p 4701650
17/05/2018 1.33p 1.52p 1.30p 1.45p 4623589
16/05/2018 1.33p 1.35p 1.29p 1.33p 261960
15/05/2018 1.33p 1.37p 1.28p 1.33p 1526310
14/05/2018 1.30p 1.35p 1.28p 1.30p 430139
11/05/2018 1.30p 1.35p 1.29p 1.30p 879977
10/05/2018 1.35p 1.35p 1.28p 1.30p 1349874
09/05/2018 1.43p 1.43p 1.28p 1.33p 1540457
08/05/2018 1.48p 1.48p 1.35p 1.43p 1343985
04/05/2018 1.55p 1.55p 1.42p 1.48p 2035467
03/05/2018 1.53p 1.58p 1.42p 1.50p 3273963
02/05/2018 1.40p 1.60p 1.40p 1.53p 5605747
01/05/2018 1.35p 1.45p 1.32p 1.40p 5459375
30/04/2018 1.23p 1.48p 1.18p 1.35p 6902893
27/04/2018 1.23p 1.29p 1.18p 1.23p 534080
26/04/2018 1.28p 1.28p 1.16p 1.23p 1086297
25/04/2018 1.23p 1.28p 1.16p 1.28p 2730473
24/04/2018 1.30p 1.33p 1.21p 1.23p 1170858
23/04/2018 1.38p 1.39p 1.30p 1.30p 1703060
20/04/2018 1.28p 1.52p 1.24p 1.38p 4029288
19/04/2018 1.28p 1.35p 1.20p 1.28p 1711691
18/04/2018 1.13p 1.32p 1.13p 1.28p 5067185
17/04/2018 1.15p 1.25p 1.11p 1.13p 4713911
16/04/2018 1.25p 1.30p 1.10p 1.13p 4029057
13/04/2018 1.25p 1.29p 1.20p 1.25p 1053104
12/04/2018 1.25p 1.29p 1.17p 1.25p 1076067
11/04/2018 1.30p 1.30p 1.20p 1.25p 1412208
10/04/2018 1.30p 1.30p 1.20p 1.30p 1137557
09/04/2018 1.28p 1.30p 1.20p 1.30p 1750182
06/04/2018 1.28p 1.28p 1.15p 1.25p 2718474
05/04/2018 1.28p 1.30p 1.20p 1.25p 828522
04/04/2018 1.25p 1.29p 1.20p 1.28p 527722
03/04/2018 1.30p 1.31p 1.20p 1.25p 1428836
29/03/2018 1.35p 1.36p 1.23p 1.28p 917109
28/03/2018 1.33p 1.45p 1.30p 1.35p 1565735
27/03/2018 1.30p 1.35p 1.30p 1.33p 532121
26/03/2018 1.30p 1.35p 1.27p 1.30p 1675811
23/03/2018 1.28p 1.40p 1.26p 1.30p 1741181
22/03/2018 1.38p 1.38p 1.27p 1.28p 869187
21/03/2018 1.43p 1.43p 1.35p 1.38p 1396980
20/03/2018 1.38p 1.54p 1.38p 1.43p 5205509
19/03/2018 1.18p 1.44p 1.17p 1.38p 2526356
16/03/2018 1.23p 1.23p 1.15p 1.18p 5481393
15/03/2018 1.23p 1.25p 1.20p 1.25p 1349563
14/03/2018 1.25p 1.26p 1.21p 1.23p 671693
13/03/2018 1.33p 1.34p 1.22p 1.25p 1683764
12/03/2018 1.35p 1.37p 1.20p 1.33p 1424366
09/03/2018 1.38p 1.40p 1.31p 1.35p 1437848
08/03/2018 1.28p 1.39p 1.26p 1.35p 2949017
07/03/2018 1.33p 1.33p 1.23p 1.28p 1841014
06/03/2018 1.38p 1.39p 1.27p 1.33p 1866082
05/03/2018 1.40p 1.45p 1.32p 1.38p 1088837
02/03/2018 1.40p 1.44p 1.30p 1.40p 4207923
01/03/2018 1.35p 1.48p 1.31p 1.43p 1759626
28/02/2018 1.28p 1.40p 1.28p 1.35p 3894624
27/02/2018 1.35p 1.36p 1.20p 1.28p 4480106
26/02/2018 1.43p 1.44p 1.35p 1.35p 1614484
23/02/2018 1.45p 1.49p 1.39p 1.43p 2401456
22/02/2018 1.45p 1.49p 1.42p 1.45p 1392877
21/02/2018 1.48p 1.52p 1.42p 1.45p 1322706
20/02/2018 1.58p 1.58p 1.42p 1.48p 2754187
19/02/2018 1.65p 1.67p 1.51p 1.58p 3070263
16/02/2018 1.45p 1.68p 1.42p 1.65p 5757006
15/02/2018 1.53p 1.53p 1.42p 1.45p 1242453
14/02/2018 1.55p 1.55p 1.40p 1.53p 4535686
13/02/2018 1.48p 1.59p 1.46p 1.55p 481021
12/02/2018 1.60p 1.60p 1.44p 1.48p 4171998
09/02/2018 1.63p 1.63p 1.55p 1.60p 1160772
08/02/2018 1.70p 1.70p 1.47p 1.63p 4770512

*Close Price adjusted for both dividends and splits