Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
09/05/2017 0.85p 0.85p 0.75p 0.85p 264747
08/05/2017 0.90p 0.95p 0.75p 0.85p 14000
05/05/2017 0.73p 0.85p 0.73p 0.85p 132844
04/05/2017 0.70p 0.75p 0.70p 0.73p 131824
03/05/2017 0.75p 0.75p 0.66p 0.70p 547479
02/05/2017 0.75p 0.78p 0.70p 0.75p 227338
28/04/2017 0.73p 0.80p 0.71p 0.75p 800312
27/04/2017 0.68p 0.75p 0.63p 0.73p 1679759
26/04/2017 0.68p 0.68p 0.62p 0.68p 42402
25/04/2017 0.68p 0.72p 0.68p 0.68p 20000
24/04/2017 0.65p 0.72p 0.62p 0.68p 701158
21/04/2017 0.68p 0.69p 0.62p 0.65p 534200
20/04/2017 0.68p 0.68p 0.66p 0.68p 452587
19/04/2017 0.73p 0.73p 0.65p 0.68p 790242
18/04/2017 0.73p 0.73p 0.70p 0.73p 286500
13/04/2017 0.70p 0.73p 0.67p 0.73p 634404
12/04/2017 0.70p 0.74p 0.67p 0.70p 84637
11/04/2017 0.78p 0.78p 0.67p 0.70p 2948720
10/04/2017 0.78p 0.78p 0.75p 0.78p 267691
07/04/2017 0.78p 0.78p 0.75p 0.78p 528433
06/04/2017 0.78p 0.78p 0.75p 0.78p 248300
05/04/2017 0.78p 0.78p 0.75p 0.78p 439321
04/04/2017 0.78p 0.78p 0.75p 0.78p 312013
03/04/2017 0.78p 0.79p 0.75p 0.78p 578481
31/03/2017 0.78p 0.79p 0.76p 0.78p 300000
30/03/2017 0.75p 1.00p 0.75p 0.78p 706709
29/03/2017 0.70p 0.80p 0.70p 0.75p 1011560
28/03/2017 0.85p 0.90p 0.67p 0.70p 5929532
27/03/2017 0.88p 0.90p 0.88p 0.88p 54227
24/03/2017 0.90p 0.92p 0.85p 0.88p 178704
23/03/2017 0.88p 0.94p 0.85p 0.90p 382115
22/03/2017 0.88p 0.92p 0.82p 0.88p 668575
21/03/2017 0.83p 0.90p 0.82p 0.88p 1123297
20/03/2017 0.88p 0.88p 0.86p 0.88p 444607
17/03/2017 0.88p 0.88p 0.87p 0.88p 207953
16/03/2017 0.93p 0.93p 0.86p 0.88p 386778
15/03/2017 0.93p 0.95p 0.93p 0.93p 58127
14/03/2017 0.93p 0.93p 0.90p 0.93p 402400
13/03/2017 0.93p 0.93p 0.90p 0.93p 19416
10/03/2017 0.93p 0.95p 0.90p 0.93p 79410
09/03/2017 0.93p 0.95p 0.92p 0.93p 437603
08/03/2017 0.93p 0.93p 0.92p 0.93p 92780
07/03/2017 0.95p 0.96p 0.92p 0.93p 69485
06/03/2017 0.95p 0.97p 0.92p 0.95p 489560
03/03/2017 0.95p 0.97p 0.92p 0.95p 58531
02/03/2017 0.95p 0.97p 0.93p 0.95p 323627
01/03/2017 0.93p 0.97p 0.93p 0.95p 824207
28/02/2017 0.93p 0.93p 0.93p 0.93p 0
27/02/2017 0.85p 0.95p 0.85p 0.93p 670253
24/02/2017 1.03p 1.03p 0.92p 0.95p 676752
23/02/2017 1.03p 1.08p 0.97p 1.03p 225169
22/02/2017 0.98p 1.09p 0.96p 1.03p 226073
21/02/2017 0.98p 1.00p 0.96p 0.98p 187439
20/02/2017 1.10p 1.10p 1.00p 1.10p 192723
17/02/2017 1.10p 1.20p 1.00p 1.10p 63791
16/02/2017 1.10p 1.10p 1.00p 1.10p 40804
15/02/2017 1.10p 1.10p 0.94p 1.10p 1604186
14/02/2017 1.10p 1.13p 0.91p 1.10p 163735
13/02/2017 1.20p 1.20p 1.00p 1.10p 435000
10/02/2017 1.10p 1.10p 1.10p 1.10p 0
09/02/2017 1.05p 1.19p 1.00p 1.10p 584304
08/02/2017 0.93p 1.08p 0.93p 1.05p 514219
07/02/2017 0.93p 0.99p 0.88p 0.93p 1182885
06/02/2017 1.03p 1.10p 0.88p 0.93p 1783443
03/02/2017 1.20p 1.20p 0.97p 1.03p 237966
02/02/2017 1.15p 1.17p 1.05p 1.10p 339318
01/02/2017 0.93p 1.16p 0.90p 1.15p 944548
31/01/2017 1.03p 1.03p 0.87p 0.93p 1077010
30/01/2017 0.95p 1.22p 0.94p 1.03p 2025407
27/01/2017 0.93p 1.00p 0.93p 0.95p 220000
26/01/2017 1.13p 1.13p 0.88p 0.93p 396800
25/01/2017 1.13p 1.15p 1.01p 1.13p 96113
24/01/2017 1.13p 1.13p 1.01p 1.13p 72000
23/01/2017 1.10p 1.35p 1.03p 1.13p 2224396
20/01/2017 0.90p 1.20p 0.87p 1.10p 2897340
19/01/2017 0.90p 0.90p 0.87p 0.90p 90000
18/01/2017 0.93p 0.95p 0.87p 0.90p 1792301
17/01/2017 0.90p 0.93p 0.85p 0.90p 1139920
16/01/2017 0.88p 0.95p 0.81p 0.90p 1629647
13/01/2017 0.85p 0.95p 0.78p 0.88p 769067
12/01/2017 0.85p 0.95p 0.61p 0.85p 6683345
11/01/2017 1.03p 1.10p 1.02p 1.05p 177166
10/01/2017 1.05p 1.10p 1.00p 1.05p 556023
09/01/2017 1.03p 1.11p 1.01p 1.05p 1407722
06/01/2017 0.98p 1.23p 0.96p 1.00p 1284457
05/01/2017 0.98p 1.00p 0.96p 0.98p 364540
04/01/2017 1.03p 1.09p 0.96p 0.98p 727457
03/01/2017 0.98p 1.03p 0.96p 1.03p 820112
30/12/2016 0.98p 1.00p 0.96p 0.98p 389189
29/12/2016 0.98p 1.00p 0.96p 0.98p 173943
28/12/2016 0.95p 1.00p 0.95p 0.98p 798010
23/12/2016 0.95p 0.99p 0.94p 0.95p 336877
22/12/2016 1.00p 1.15p 0.92p 0.95p 264800
21/12/2016 0.98p 1.00p 0.95p 1.00p 580971
20/12/2016 0.98p 1.00p 0.96p 0.98p 678392
19/12/2016 1.03p 1.07p 0.91p 0.98p 1873360
16/12/2016 1.05p 1.08p 1.01p 1.03p 229088
15/12/2016 1.05p 1.08p 1.02p 1.05p 506986
14/12/2016 1.05p 1.08p 1.01p 1.05p 453679
13/12/2016 1.15p 1.15p 1.01p 1.05p 1783612
12/12/2016 1.13p 1.15p 1.05p 1.10p 499149
09/12/2016 1.15p 1.30p 1.10p 1.13p 403140
08/12/2016 1.15p 1.18p 1.12p 1.15p 185681
07/12/2016 1.18p 1.22p 1.15p 1.15p 525299
06/12/2016 1.15p 1.17p 1.13p 1.13p 221787
05/12/2016 1.18p 1.20p 1.10p 1.15p 376200
02/12/2016 1.13p 1.13p 1.06p 1.08p 281113
01/12/2016 1.13p 1.20p 1.13p 1.13p 250155
30/11/2016 1.10p 1.16p 1.05p 1.13p 590156
29/11/2016 1.10p 1.15p 1.07p 1.10p 627079
28/11/2016 1.10p 1.13p 1.06p 1.10p 75021
25/11/2016 1.10p 1.13p 1.07p 1.10p 48567
24/11/2016 1.10p 1.10p 1.07p 1.10p 50000
23/11/2016 1.10p 1.14p 1.06p 1.10p 337073
22/11/2016 1.10p 1.15p 1.10p 1.10p 336434
21/11/2016 1.18p 1.18p 1.06p 1.10p 1236131
18/11/2016 1.23p 1.35p 1.15p 1.18p 965087
17/11/2016 1.23p 1.24p 1.20p 1.23p 435251
16/11/2016 1.28p 1.29p 1.18p 1.23p 120000
15/11/2016 1.23p 1.29p 1.17p 1.28p 345465
14/11/2016 1.25p 1.29p 1.15p 1.23p 361868
11/11/2016 1.30p 1.30p 1.20p 1.25p 464623
10/11/2016 1.23p 1.30p 1.22p 1.30p 261737
09/11/2016 1.18p 1.25p 1.16p 1.23p 374637
08/11/2016 1.28p 1.33p 1.16p 1.18p 495563
07/11/2016 1.33p 1.33p 1.21p 1.25p 561090
04/11/2016 1.23p 1.40p 1.20p 1.25p 469211
03/11/2016 1.23p 1.30p 1.13p 1.23p 787171
02/11/2016 1.23p 1.23p 1.11p 1.23p 13000
01/11/2016 1.23p 1.24p 1.19p 1.23p 180000
31/10/2016 1.20p 1.24p 1.10p 1.23p 1243075
28/10/2016 1.23p 1.25p 1.20p 1.20p 217012
27/10/2016 1.23p 1.23p 1.23p 1.23p 132011
26/10/2016 1.23p 1.24p 1.16p 1.23p 1238999
25/10/2016 1.33p 1.33p 1.21p 1.23p 599982
24/10/2016 1.33p 1.35p 1.33p 1.33p 147411
21/10/2016 1.25p 1.35p 1.16p 1.33p 982448
20/10/2016 1.25p 1.29p 1.21p 1.25p 326969
19/10/2016 1.25p 1.29p 1.21p 1.25p 60351
18/10/2016 1.35p 1.35p 1.21p 1.25p 458957
17/10/2016 1.35p 1.50p 1.30p 1.35p 229178
14/10/2016 1.35p 1.39p 1.30p 1.35p 196168
13/10/2016 1.33p 1.37p 1.21p 1.35p 150000
12/10/2016 1.33p 1.39p 1.24p 1.33p 392230
11/10/2016 1.23p 1.35p 1.23p 1.33p 390000
10/10/2016 1.23p 1.29p 1.23p 1.23p 461514
07/10/2016 1.23p 1.25p 1.16p 1.23p 301669
06/10/2016 1.23p 1.25p 1.22p 1.23p 174895
05/10/2016 1.23p 1.25p 1.21p 1.23p 268206
04/10/2016 1.23p 1.25p 1.20p 1.23p 163032
03/10/2016 1.13p 1.25p 1.13p 1.23p 758633
30/09/2016 1.20p 1.20p 1.13p 1.13p 754227
29/09/2016 1.33p 1.34p 1.16p 1.20p 1477237
28/09/2016 1.35p 1.35p 1.27p 1.33p 328448
27/09/2016 1.35p 1.35p 1.30p 1.35p 641869
26/09/2016 1.35p 1.35p 1.32p 1.35p 30193
23/09/2016 1.33p 1.39p 1.33p 1.35p 517059
22/09/2016 1.33p 1.33p 1.32p 1.33p 178000
21/09/2016 1.38p 1.50p 1.27p 1.33p 876521
20/09/2016 1.45p 1.45p 1.32p 1.38p 768682
19/09/2016 1.40p 1.50p 1.33p 1.40p 1192653
16/09/2016 1.40p 1.42p 1.40p 1.40p 100000
15/09/2016 1.40p 1.50p 1.33p 1.40p 1003237
14/09/2016 1.40p 1.40p 1.33p 1.40p 16150
13/09/2016 1.45p 1.49p 1.40p 1.40p 677010
12/09/2016 1.23p 1.49p 1.23p 1.45p 951946
09/09/2016 1.23p 1.25p 1.22p 1.23p 206375
08/09/2016 1.23p 1.25p 1.22p 1.23p 470093
07/09/2016 1.23p 1.25p 1.21p 1.23p 187929
06/09/2016 1.23p 1.25p 1.21p 1.23p 509843
05/09/2016 1.28p 1.28p 1.20p 1.23p 912208
02/09/2016 1.23p 1.30p 1.23p 1.28p 309000
01/09/2016 1.28p 1.30p 1.21p 1.23p 542722
31/08/2016 1.40p 1.40p 1.14p 1.28p 1330884
30/08/2016 1.40p 1.40p 1.32p 1.40p 76759
26/08/2016 1.40p 1.40p 1.30p 1.40p 75000
25/08/2016 1.40p 1.40p 1.31p 1.40p 107598
24/08/2016 1.40p 1.47p 1.35p 1.40p 484392
23/08/2016 1.38p 1.50p 1.32p 1.40p 1288328
22/08/2016 1.38p 1.45p 1.27p 1.38p 481027
19/08/2016 1.38p 1.38p 1.38p 1.38p 0
18/08/2016 1.38p 1.44p 1.28p 1.38p 288136
17/08/2016 1.38p 1.38p 1.28p 1.38p 135000
16/08/2016 1.28p 1.40p 1.28p 1.38p 535865
15/08/2016 1.33p 1.37p 1.18p 1.28p 210242
12/08/2016 1.33p 1.37p 1.16p 1.33p 457415
11/08/2016 1.18p 1.50p 1.18p 1.33p 3206023
10/08/2016 1.13p 1.25p 1.13p 1.18p 251894
09/08/2016 1.30p 1.34p 1.11p 1.13p 184432
08/08/2016 1.38p 1.38p 1.25p 1.30p 85492
05/08/2016 1.38p 1.38p 1.25p 1.38p 323618
04/08/2016 1.38p 1.38p 1.25p 1.38p 148027
03/08/2016 1.38p 1.38p 1.29p 1.38p 37537

*Close Price adjusted for both dividends and splits