Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/10/2015 2.20p 2.49p 2.20p 2.35p 3472122
15/10/2015 2.15p 2.25p 2.15p 2.20p 911265
14/10/2015 2.10p 2.26p 2.10p 2.15p 2302427
13/10/2015 2.18p 2.50p 2.10p 2.10p 5540191
12/10/2015 2.30p 2.49p 2.13p 2.18p 1785491
09/10/2015 2.10p 2.20p 2.06p 2.08p 2431529
08/10/2015 2.25p 2.26p 2.07p 2.10p 5835640
07/10/2015 2.38p 2.49p 2.14p 2.25p 9249856
06/10/2015 3.13p 3.13p 2.00p 2.38p 4372947
05/10/2015 3.25p 3.33p 3.04p 3.13p 218335
02/10/2015 3.13p 3.35p 3.05p 3.25p 556783
01/10/2015 3.13p 3.25p 3.02p 3.13p 670749
30/09/2015 3.13p 3.50p 3.02p 3.13p 106138
29/09/2015 3.13p 3.50p 3.11p 3.13p 234271
28/09/2015 3.38p 3.38p 3.10p 3.13p 205045
25/09/2015 3.38p 3.63p 3.29p 3.38p 320585
24/09/2015 3.38p 3.40p 3.38p 3.38p 29044
23/09/2015 3.63p 3.63p 3.25p 3.38p 337737
22/09/2015 3.88p 3.88p 3.50p 3.63p 300000
21/09/2015 3.88p 3.90p 3.76p 3.88p 66606
18/09/2015 3.75p 4.12p 3.65p 3.88p 1634452
17/09/2015 3.63p 3.75p 3.61p 3.75p 147346
16/09/2015 3.75p 3.95p 3.55p 3.63p 235436
15/09/2015 3.75p 3.95p 3.67p 3.75p 312204
14/09/2015 3.75p 3.99p 3.66p 3.75p 720885
11/09/2015 3.25p 4.00p 3.25p 3.75p 838753
10/09/2015 3.25p 3.25p 3.20p 3.25p 16374
09/09/2015 3.00p 3.49p 3.00p 3.25p 764812
08/09/2015 3.00p 3.00p 2.75p 3.00p 17171
07/09/2015 3.00p 3.25p 2.76p 3.00p 446775
04/09/2015 3.00p 3.25p 2.79p 3.00p 606875
03/09/2015 3.00p 3.24p 2.90p 3.00p 165267
02/09/2015 3.13p 3.20p 3.00p 3.00p 195494
01/09/2015 3.13p 3.13p 3.10p 3.13p 7600
28/08/2015 3.00p 3.44p 3.00p 3.13p 331908
27/08/2015 3.00p 3.00p 2.91p 3.00p 30000
26/08/2015 3.00p 3.00p 3.00p 3.00p 0
25/08/2015 3.00p 3.12p 2.90p 3.00p 73355
24/08/2015 3.13p 3.13p 2.75p 3.00p 220533
21/08/2015 3.25p 3.25p 3.12p 3.25p 392
20/08/2015 3.25p 3.32p 3.16p 3.25p 63177
19/08/2015 3.13p 3.50p 3.13p 3.25p 147684
18/08/2015 3.38p 3.38p 3.13p 3.13p 420767
17/08/2015 3.13p 3.65p 3.13p 3.38p 1544108
14/08/2015 2.88p 3.50p 2.88p 3.13p 314940
13/08/2015 2.88p 2.88p 2.88p 2.88p 0
12/08/2015 2.88p 2.88p 2.88p 2.88p 0
11/08/2015 3.13p 3.24p 2.88p 2.88p 648026
10/08/2015 2.63p 3.15p 2.63p 3.13p 1171310
07/08/2015 2.38p 2.69p 2.35p 2.63p 140147
06/08/2015 2.50p 2.50p 2.30p 2.38p 516233
05/08/2015 2.50p 2.50p 2.35p 2.50p 65213
04/08/2015 2.50p 2.61p 2.33p 2.50p 61517
03/08/2015 2.50p 2.65p 2.36p 2.50p 59404
31/07/2015 2.63p 2.63p 2.45p 2.50p 421593
30/07/2015 2.63p 2.67p 2.51p 2.63p 257198
29/07/2015 2.63p 2.68p 2.50p 2.63p 443227
28/07/2015 2.75p 2.75p 2.54p 2.63p 394166
27/07/2015 3.00p 3.00p 2.75p 2.75p 48190
24/07/2015 2.88p 3.00p 2.74p 3.00p 128854
23/07/2015 2.88p 2.88p 2.85p 2.88p 31349
22/07/2015 3.00p 3.15p 2.81p 2.88p 269889
21/07/2015 3.00p 3.16p 2.79p 3.00p 45334
20/07/2015 3.13p 3.13p 2.79p 3.00p 274707
17/07/2015 3.13p 3.40p 3.13p 3.13p 247662
16/07/2015 2.75p 3.13p 2.70p 3.13p 475989
15/07/2015 2.75p 3.00p 2.68p 2.75p 730652
14/07/2015 2.75p 2.87p 2.65p 2.75p 48244
13/07/2015 2.75p 3.00p 2.60p 2.75p 113805
10/07/2015 2.88p 2.88p 2.75p 2.75p 198762
09/07/2015 2.88p 2.88p 2.85p 2.88p 40000
08/07/2015 3.00p 3.13p 2.87p 2.88p 197000
07/07/2015 3.00p 3.20p 2.87p 3.00p 286167
06/07/2015 3.00p 3.25p 2.96p 3.00p 14151
03/07/2015 3.00p 3.13p 3.00p 3.00p 79081
02/07/2015 2.88p 3.13p 2.85p 3.00p 246010
01/07/2015 2.88p 3.00p 2.88p 2.88p 284666
30/06/2015 2.88p 2.95p 2.83p 2.88p 73527
29/06/2015 2.88p 3.00p 2.70p 2.88p 203971
26/06/2015 2.88p 3.15p 2.88p 3.00p 230714
25/06/2015 3.13p 3.13p 2.80p 2.88p 981917
24/06/2015 3.13p 3.23p 3.00p 3.13p 415319
23/06/2015 3.25p 3.25p 3.13p 3.13p 69120
22/06/2015 3.13p 3.25p 3.11p 3.25p 944556
19/06/2015 3.00p 3.35p 3.00p 3.25p 1188473
18/06/2015 3.00p 3.25p 3.00p 3.00p 608649
17/06/2015 3.38p 3.62p 2.86p 3.00p 1101083
16/06/2015 2.88p 2.90p 2.61p 2.75p 772436
15/06/2015 2.88p 2.98p 2.75p 2.88p 304197
12/06/2015 2.88p 3.20p 2.75p 2.88p 1408763
11/06/2015 3.00p 3.25p 2.86p 2.88p 296488
10/06/2015 3.13p 3.19p 2.91p 3.00p 471917
09/06/2015 3.13p 3.19p 3.05p 3.13p 58458
08/06/2015 3.13p 3.25p 3.05p 3.13p 549192
05/06/2015 3.13p 3.21p 3.10p 3.13p 46465
04/06/2015 3.38p 3.52p 3.00p 3.13p 226655
03/06/2015 3.38p 3.59p 3.16p 3.38p 131303
02/06/2015 3.25p 3.62p 3.25p 3.38p 362252
01/06/2015 3.38p 3.39p 3.16p 3.25p 254431
29/05/2015 3.25p 3.51p 3.16p 3.38p 383859
28/05/2015 3.25p 3.50p 3.15p 3.25p 392034
27/05/2015 3.25p 3.50p 3.13p 3.25p 259613
26/05/2015 3.25p 3.42p 3.05p 3.25p 385133
22/05/2015 3.25p 3.50p 3.10p 3.25p 1107625
21/05/2015 3.13p 3.30p 3.10p 3.25p 295682
20/05/2015 2.88p 3.25p 2.88p 3.13p 489152
19/05/2015 3.00p 3.18p 2.89p 3.00p 163572
18/05/2015 3.13p 3.18p 2.85p 3.00p 414646
15/05/2015 3.25p 3.32p 3.00p 3.13p 1671909
14/05/2015 3.25p 3.33p 3.10p 3.25p 142104
13/05/2015 3.25p 3.36p 3.08p 3.25p 248439
12/05/2015 3.13p 3.30p 3.08p 3.25p 492086
11/05/2015 2.88p 3.23p 2.85p 3.13p 1261684
08/05/2015 3.00p 3.15p 2.85p 2.88p 287770
07/05/2015 2.88p 3.50p 2.82p 3.00p 1203183
06/05/2015 3.13p 3.13p 2.80p 2.88p 419280
05/05/2015 3.13p 3.18p 3.00p 3.13p 549309
01/05/2015 3.13p 3.21p 3.06p 3.13p 187194
30/04/2015 3.38p 3.38p 3.00p 3.13p 222302
29/04/2015 3.38p 3.38p 3.30p 3.38p 50000
28/04/2015 3.50p 3.75p 3.21p 3.38p 1315462
27/04/2015 3.50p 3.70p 3.21p 3.50p 910890
24/04/2015 3.38p 3.75p 3.35p 3.50p 2974364
23/04/2015 2.75p 3.70p 2.65p 3.38p 3946771
22/04/2015 2.75p 2.89p 2.50p 2.75p 994609
21/04/2015 2.88p 2.95p 2.75p 2.75p 535424
20/04/2015 3.00p 3.00p 2.50p 2.88p 1162971
17/04/2015 3.00p 3.00p 2.88p 3.00p 256972
16/04/2015 3.00p 3.15p 2.86p 3.00p 607672
15/04/2015 3.00p 3.08p 2.84p 3.00p 126522
14/04/2015 3.00p 3.10p 2.75p 3.00p 1253978
13/04/2015 3.00p 3.15p 2.86p 3.00p 398071
10/04/2015 3.00p 3.20p 2.91p 3.00p 639242
09/04/2015 3.00p 3.30p 2.75p 3.00p 2558397
08/04/2015 3.00p 3.25p 2.80p 3.00p 1259410
07/04/2015 3.00p 3.25p 2.75p 3.00p 2215174
02/04/2015 2.88p 3.46p 2.65p 3.00p 7208898
01/04/2015 2.88p 3.00p 2.65p 2.88p 953015
31/03/2015 3.00p 3.25p 2.80p 2.88p 769873
30/03/2015 3.13p 3.13p 2.85p 3.00p 173460
27/03/2015 3.13p 3.25p 3.00p 3.13p 619760
26/03/2015 3.25p 3.25p 3.03p 3.13p 40000
25/03/2015 3.25p 3.50p 3.06p 3.25p 290888
24/03/2015 3.25p 3.40p 3.15p 3.25p 300819
23/03/2015 3.25p 3.35p 3.15p 3.25p 330427
20/03/2015 3.13p 3.35p 3.13p 3.25p 237326
19/03/2015 3.25p 3.35p 3.00p 3.13p 572718
18/03/2015 3.13p 3.50p 3.13p 3.25p 80268
17/03/2015 3.38p 3.38p 3.13p 3.13p 123858
16/03/2015 3.38p 3.38p 3.25p 3.38p 154854
13/03/2015 3.38p 3.50p 3.25p 3.38p 424942
12/03/2015 3.50p 3.65p 3.38p 3.38p 165925
11/03/2015 3.50p 3.70p 3.30p 3.50p 300277
10/03/2015 3.63p 3.80p 3.51p 3.63p 219728
09/03/2015 3.88p 3.88p 3.33p 3.50p 288948
06/03/2015 3.88p 3.88p 3.76p 3.88p 63451
05/03/2015 3.50p 3.88p 3.50p 3.88p 192765
04/03/2015 3.88p 4.00p 3.53p 3.75p 664716
03/03/2015 3.88p 4.00p 3.77p 3.88p 224115
02/03/2015 4.00p 4.25p 3.79p 3.88p 652407
27/02/2015 4.00p 4.11p 3.77p 4.00p 485002
26/02/2015 4.00p 4.00p 3.77p 4.00p 17114
25/02/2015 3.88p 4.11p 3.77p 4.00p 287029
24/02/2015 4.00p 4.00p 3.75p 4.00p 178281
23/02/2015 4.00p 4.00p 3.75p 4.00p 184775
20/02/2015 4.00p 4.00p 3.75p 4.00p 186054
19/02/2015 4.13p 4.16p 3.80p 4.00p 36821
18/02/2015 3.88p 3.95p 3.76p 3.88p 330200
17/02/2015 3.88p 3.95p 3.75p 3.88p 80012
16/02/2015 4.25p 4.25p 3.75p 3.88p 196833
13/02/2015 4.13p 4.25p 3.80p 4.25p 159593
12/02/2015 4.13p 4.35p 3.80p 4.00p 533262
11/02/2015 4.25p 4.25p 3.80p 4.13p 439483
10/02/2015 4.00p 4.00p 3.75p 3.75p 251953
09/02/2015 4.00p 4.14p 3.76p 4.00p 335878
06/02/2015 4.00p 4.10p 4.00p 4.00p 29268
05/02/2015 4.00p 4.25p 3.90p 4.00p 329361
04/02/2015 3.88p 4.25p 3.86p 4.00p 534025
03/02/2015 4.00p 4.30p 3.65p 3.88p 143577
02/02/2015 3.63p 4.10p 3.51p 4.00p 719085
30/01/2015 3.63p 3.68p 3.55p 3.63p 27629
29/01/2015 3.75p 3.84p 3.50p 3.63p 966132
28/01/2015 4.13p 4.13p 3.55p 3.75p 1216264
27/01/2015 4.38p 4.39p 4.00p 4.13p 414791
26/01/2015 4.38p 4.50p 4.31p 4.38p 59000
23/01/2015 4.13p 4.50p 4.13p 4.38p 50105
22/01/2015 4.75p 4.77p 4.13p 4.13p 937228
21/01/2015 4.25p 4.38p 4.25p 4.38p 201989
20/01/2015 4.25p 4.38p 4.05p 4.25p 675515
19/01/2015 4.25p 4.50p 4.15p 4.25p 368498
16/01/2015 4.13p 4.44p 4.05p 4.25p 313412
15/01/2015 4.38p 4.70p 4.05p 4.13p 714138
14/01/2015 4.25p 4.70p 4.25p 4.38p 99178
13/01/2015 4.63p 4.68p 4.19p 4.25p 509480
12/01/2015 4.50p 4.75p 4.45p 4.63p 467562
09/01/2015 4.50p 4.75p 4.41p 4.50p 643624
08/01/2015 4.25p 4.61p 4.25p 4.50p 263838
07/01/2015 4.63p 4.63p 4.25p 4.25p 485804
06/01/2015 4.75p 4.75p 4.50p 4.63p 387564
05/01/2015 5.00p 5.00p 4.50p 4.75p 257236

*Close Price adjusted for both dividends and splits