Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/02/2018 1.60p 1.77p 1.60p 1.65p 2454172
06/02/2018 1.65p 1.70p 1.52p 1.60p 4233927
05/02/2018 1.73p 1.75p 1.65p 1.73p 2022453
02/02/2018 1.83p 1.85p 1.70p 1.75p 1971866
01/02/2018 1.83p 1.90p 1.71p 1.83p 5778099
31/01/2018 1.88p 1.90p 1.80p 1.83p 3635431
30/01/2018 2.00p 2.02p 1.84p 1.88p 2465310
29/01/2018 1.93p 2.10p 1.91p 1.98p 4140852
26/01/2018 1.88p 2.00p 1.85p 1.93p 6474068
25/01/2018 1.65p 1.90p 1.65p 1.85p 5708455
24/01/2018 1.70p 1.75p 1.63p 1.65p 3046026
23/01/2018 1.75p 1.77p 1.65p 1.70p 4226999
22/01/2018 1.73p 1.80p 1.70p 1.75p 1460478
19/01/2018 1.75p 1.83p 1.67p 1.75p 4031121
18/01/2018 1.85p 1.87p 1.70p 1.73p 6277504
17/01/2018 1.85p 1.87p 1.65p 1.85p 4316938
16/01/2018 1.85p 1.90p 1.81p 1.85p 4314293
15/01/2018 1.88p 1.93p 1.75p 1.88p 6613069
12/01/2018 1.95p 1.97p 1.87p 1.90p 3293763
11/01/2018 1.98p 2.00p 1.87p 1.95p 4195931
10/01/2018 2.08p 2.09p 1.92p 1.98p 3721853
09/01/2018 2.13p 2.16p 2.01p 2.14p 3362426
08/01/2018 2.16p 2.25p 2.11p 2.13p 4624397
05/01/2018 2.01p 2.30p 2.01p 2.16p 10750191
04/01/2018 1.95p 2.10p 1.93p 2.01p 4809725
03/01/2018 2.05p 2.18p 1.92p 1.95p 4281303
02/01/2018 2.05p 2.20p 1.97p 2.05p 5226953
29/12/2017 2.15p 2.15p 2.02p 2.05p 2401243
28/12/2017 2.15p 2.33p 2.10p 2.15p 7980303
27/12/2017 2.03p 2.24p 1.81p 2.15p 6884846
22/12/2017 1.73p 2.25p 1.73p 2.03p 9912113
21/12/2017 1.78p 1.84p 1.66p 1.73p 2051143
20/12/2017 1.85p 1.88p 1.67p 1.78p 5258878
19/12/2017 1.93p 1.93p 1.70p 1.85p 9202866
18/12/2017 1.83p 2.18p 1.81p 1.93p 14196810
15/12/2017 1.98p 1.98p 1.74p 1.83p 13039343
14/12/2017 1.98p 2.03p 1.76p 1.93p 19951880
13/12/2017 2.08p 2.18p 1.80p 1.93p 20624764
12/12/2017 2.30p 2.30p 1.92p 2.08p 38289280
11/12/2017 1.70p 2.30p 1.70p 2.18p 30776256
08/12/2017 2.10p 2.14p 1.66p 1.73p 24547964
07/12/2017 1.60p 2.12p 1.57p 2.08p 43046824
06/12/2017 1.70p 1.99p 1.30p 1.60p 44248480
05/12/2017 1.65p 1.99p 1.37p 1.70p 46247016
04/12/2017 2.08p 2.40p 1.46p 1.58p 58270544
01/12/2017 0.70p 3.17p 0.70p 2.08p 232726448
30/11/2017 0.63p 0.77p 0.60p 0.70p 34965260
29/11/2017 0.65p 0.89p 0.60p 0.63p 36298368
28/11/2017 0.63p 0.63p 0.55p 0.55p 485711
27/11/2017 0.63p 0.63p 0.57p 0.63p 171912
24/11/2017 0.65p 0.68p 0.60p 0.63p 723997
23/11/2017 0.65p 0.68p 0.58p 0.65p 833804
22/11/2017 0.70p 0.70p 0.56p 0.65p 2763773
21/11/2017 0.73p 0.74p 0.65p 0.70p 1957411
20/11/2017 0.68p 0.73p 0.65p 0.73p 3857756
17/11/2017 0.68p 0.68p 0.68p 0.68p 0
16/11/2017 0.68p 0.68p 0.65p 0.68p 797797
15/11/2017 0.65p 0.68p 0.58p 0.68p 1871876
14/11/2017 0.65p 0.66p 0.60p 0.65p 230735
13/11/2017 0.65p 0.65p 0.60p 0.65p 467743
10/11/2017 0.65p 0.65p 0.60p 0.65p 251806
09/11/2017 0.65p 0.70p 0.60p 0.65p 839342
08/11/2017 0.65p 0.67p 0.54p 0.65p 1370370
07/11/2017 0.63p 0.65p 0.46p 0.65p 1403003
06/11/2017 0.63p 0.63p 0.53p 0.58p 1376157
03/11/2017 0.63p 0.63p 0.46p 0.58p 152253
02/11/2017 0.63p 0.63p 0.50p 0.58p 399960
01/11/2017 0.63p 0.63p 0.52p 0.58p 73758
31/10/2017 0.63p 0.63p 0.50p 0.58p 499648
30/10/2017 0.63p 0.63p 0.50p 0.63p 722786
27/10/2017 0.63p 0.63p 0.55p 0.63p 1175696
26/10/2017 0.63p 0.63p 0.55p 0.63p 1386223
25/10/2017 0.55p 0.67p 0.55p 0.63p 6774492
24/10/2017 0.50p 0.59p 0.50p 0.55p 1022779
23/10/2017 0.48p 0.53p 0.46p 0.50p 995899
20/10/2017 0.48p 0.50p 0.46p 0.48p 784871
19/10/2017 0.50p 0.50p 0.48p 0.48p 124557
18/10/2017 0.48p 0.48p 0.48p 0.48p 0
17/10/2017 0.48p 0.50p 0.46p 0.48p 474200
16/10/2017 0.50p 0.50p 0.46p 0.48p 2575986
13/10/2017 0.53p 0.53p 0.53p 0.53p 4169752
12/10/2017 0.53p 0.53p 0.53p 0.53p 425000
11/10/2017 0.53p 0.53p 0.53p 0.53p 737206
10/10/2017 0.53p 0.53p 0.53p 0.53p 0
09/10/2017 0.53p 0.53p 0.53p 0.53p 70000
06/10/2017 0.53p 0.60p 0.53p 0.53p 385000
05/10/2017 0.50p 0.53p 0.53p 0.53p 0
04/10/2017 0.53p 0.53p 0.53p 0.53p 70599
03/10/2017 0.53p 0.53p 0.53p 0.53p 25000
02/10/2017 0.53p 0.60p 0.53p 0.53p 97287
29/09/2017 0.53p 0.53p 0.53p 0.53p 745658
28/09/2017 0.53p 0.53p 0.53p 0.53p 41440
27/09/2017 0.53p 0.53p 0.53p 0.53p 26000
26/09/2017 0.53p 0.53p 0.53p 0.53p 69000
25/09/2017 0.53p 0.55p 0.53p 0.53p 819141
22/09/2017 0.53p 0.53p 0.53p 0.53p 1012275
21/09/2017 0.53p 0.53p 0.53p 0.53p 655000
20/09/2017 0.53p 0.53p 0.53p 0.53p 223832
19/09/2017 0.53p 0.53p 0.53p 0.53p 242916
18/09/2017 0.53p 0.53p 0.53p 0.53p 367357
15/09/2017 0.55p 0.55p 0.53p 0.53p 357000
14/09/2017 0.55p 0.55p 0.55p 0.55p 13339
13/09/2017 0.55p 0.55p 0.55p 0.55p 77645
12/09/2017 0.55p 0.55p 0.55p 0.55p 261499
11/09/2017 0.55p 0.55p 0.55p 0.55p 166385
08/09/2017 0.55p 0.55p 0.55p 0.55p 1292942
07/09/2017 0.55p 0.55p 0.55p 0.55p 387183
06/09/2017 0.55p 0.55p 0.53p 0.55p 390345
05/09/2017 0.53p 0.60p 0.53p 0.53p 1136001
04/09/2017 0.53p 0.60p 0.53p 0.53p 57897
01/09/2017 0.53p 0.55p 0.53p 0.53p 1393804
31/08/2017 0.53p 0.53p 0.53p 0.53p 602055
30/08/2017 0.53p 0.53p 0.53p 0.53p 42655
29/08/2017 0.53p 0.53p 0.53p 0.53p 204618
25/08/2017 0.53p 0.55p 0.53p 0.53p 3285746
24/08/2017 0.53p 0.63p 0.53p 0.53p 3365329
23/08/2017 0.63p 0.63p 0.63p 0.63p 80738
22/08/2017 0.63p 0.63p 0.63p 0.63p 283699
21/08/2017 0.63p 0.63p 0.63p 0.63p 1095904
18/08/2017 0.63p 0.63p 0.63p 0.63p 104077
17/08/2017 0.58p 0.63p 0.58p 0.63p 472403
16/08/2017 0.58p 0.58p 0.58p 0.58p 130000
15/08/2017 0.63p 0.63p 0.58p 0.58p 2216663
14/08/2017 0.63p 0.63p 0.63p 0.63p 841059
11/08/2017 0.65p 0.65p 0.63p 0.63p 2030638
10/08/2017 0.53p 0.70p 0.53p 0.65p 6373904
09/08/2017 0.53p 0.55p 0.53p 0.53p 746651
08/08/2017 0.55p 0.55p 0.53p 0.53p 149981
07/08/2017 0.63p 0.63p 0.53p 0.55p 1146934
04/08/2017 0.58p 0.68p 0.58p 0.68p 5386747
03/08/2017 0.55p 0.58p 0.55p 0.58p 10170815
02/08/2017 0.55p 0.55p 0.55p 0.55p 188882
01/08/2017 0.53p 0.55p 0.45p 0.55p 1593784
31/07/2017 0.55p 0.58p 0.53p 0.53p 90690
28/07/2017 0.58p 0.58p 0.58p 0.58p 1026284
27/07/2017 0.58p 0.58p 0.58p 0.58p 0
26/07/2017 0.58p 0.58p 0.58p 0.58p 742025
25/07/2017 0.58p 0.58p 0.58p 0.58p 37257
24/07/2017 0.58p 0.58p 0.58p 0.58p 83503
21/07/2017 0.55p 0.58p 0.55p 0.58p 90153
20/07/2017 0.63p 0.63p 0.53p 0.55p 2067404
19/07/2017 0.63p 0.63p 0.63p 0.63p 0
18/07/2017 0.63p 0.63p 0.63p 0.63p 0
17/07/2017 0.60p 0.63p 0.55p 0.63p 3176709
14/07/2017 0.60p 0.60p 0.60p 0.60p 175881
13/07/2017 0.58p 0.65p 0.58p 0.60p 0
12/07/2017 0.65p 0.65p 0.65p 0.65p 228750
11/07/2017 0.65p 0.65p 0.65p 0.65p 180359
10/07/2017 0.65p 0.65p 0.63p 0.65p 137575
07/07/2017 0.65p 0.65p 0.55p 0.63p 383517
06/07/2017 0.53p 0.55p 0.53p 0.55p 771385
05/07/2017 0.53p 0.53p 0.53p 0.53p 106731
04/07/2017 0.53p 0.53p 0.53p 0.53p 795559
03/07/2017 0.55p 0.55p 0.53p 0.53p 719338
30/06/2017 0.55p 0.55p 0.55p 0.55p 1465389
29/06/2017 0.55p 0.55p 0.55p 0.55p 0
28/06/2017 0.55p 0.55p 0.55p 0.55p 99152
27/06/2017 0.58p 0.58p 0.55p 0.55p 88889
26/06/2017 0.60p 0.60p 0.53p 0.58p 7103452
23/06/2017 0.60p 0.60p 0.60p 0.60p 816405
22/06/2017 0.60p 0.60p 0.60p 0.60p 0
21/06/2017 0.63p 0.68p 0.58p 0.60p 0
20/06/2017 0.63p 0.78p 0.63p 0.63p 0
19/06/2017 0.65p 0.65p 0.63p 0.63p 0
16/06/2017 0.65p 0.67p 0.60p 0.65p 165076
15/06/2017 0.65p 0.80p 0.60p 0.65p 387176
14/06/2017 0.65p 0.67p 0.62p 0.65p 560466
13/06/2017 0.63p 0.69p 0.60p 0.65p 1629033
12/06/2017 0.63p 0.63p 0.60p 0.63p 21621
09/06/2017 0.63p 0.64p 0.60p 0.63p 376086
08/06/2017 0.63p 0.70p 0.63p 0.63p 1905795
07/06/2017 0.63p 0.65p 0.63p 0.63p 1006119
06/06/2017 0.68p 0.68p 0.63p 0.63p 522036
05/06/2017 0.65p 0.69p 0.65p 0.68p 1051130
02/06/2017 0.63p 0.65p 0.63p 0.63p 522042
01/06/2017 0.63p 0.63p 0.63p 0.63p 108645
31/05/2017 0.63p 0.64p 0.60p 0.63p 4979647
30/05/2017 0.63p 0.85p 0.63p 0.63p 70626
26/05/2017 0.70p 0.70p 0.63p 0.63p 352227
25/05/2017 0.70p 0.83p 0.70p 0.70p 10000
24/05/2017 0.70p 0.70p 0.70p 0.70p 0
23/05/2017 0.70p 0.74p 0.65p 0.70p 25166
22/05/2017 0.70p 0.90p 0.65p 0.70p 637677
19/05/2017 0.68p 0.70p 0.65p 0.70p 198255
18/05/2017 0.68p 0.85p 0.65p 0.70p 289373
17/05/2017 0.70p 0.70p 0.66p 0.70p 170676
16/05/2017 0.73p 0.73p 0.65p 0.70p 1369506
15/05/2017 0.75p 0.75p 0.66p 0.73p 780000
12/05/2017 0.85p 0.85p 0.70p 0.75p 785190
11/05/2017 0.85p 0.85p 0.70p 0.85p 225000
10/05/2017 0.90p 0.90p 0.71p 0.85p 90348

*Close Price adjusted for both dividends and splits