Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/10/2019 0.26p 0.26p 0.24p 0.24p 85730
01/10/2019 0.27p 0.27p 0.24p 0.26p 567461
30/09/2019 0.26p 0.27p 0.25p 0.27p 362817
27/09/2019 0.26p 0.27p 0.25p 0.27p 52412
26/09/2019 0.27p 0.27p 0.26p 0.27p 200000
25/09/2019 0.27p 0.27p 0.26p 0.27p 532953
24/09/2019 0.28p 0.28p 0.26p 0.27p 1988595
23/09/2019 0.28p 0.28p 0.27p 0.28p 100000
20/09/2019 0.28p 0.30p 0.25p 0.28p 2631726
19/09/2019 0.30p 0.30p 0.26p 0.28p 492304
18/09/2019 0.30p 0.30p 0.30p 0.30p 300000
17/09/2019 0.30p 0.30p 0.28p 0.30p 460374
16/09/2019 0.30p 0.30p 0.27p 0.30p 1147482
13/09/2019 0.31p 0.31p 0.26p 0.30p 1077579
12/09/2019 0.31p 0.31p 0.30p 0.31p 79209
11/09/2019 0.31p 0.31p 0.28p 0.31p 21031
10/09/2019 0.33p 0.33p 0.28p 0.31p 659311
09/09/2019 0.33p 0.33p 0.30p 0.33p 20057
06/09/2019 0.34p 0.34p 0.28p 0.33p 539686
05/09/2019 0.34p 0.34p 0.30p 0.34p 588050
04/09/2019 0.33p 0.34p 0.31p 0.34p 429348
03/09/2019 0.33p 0.33p 0.31p 0.33p 222806
02/09/2019 0.33p 0.34p 0.30p 0.33p 4099803
30/08/2019 0.33p 0.33p 0.31p 0.33p 4159
29/08/2019 0.33p 0.34p 0.30p 0.33p 4971695
28/08/2019 0.36p 0.36p 0.32p 0.33p 622374
27/08/2019 0.38p 0.38p 0.34p 0.36p 1806150
23/08/2019 0.36p 0.38p 0.34p 0.36p 3397666
22/08/2019 0.33p 0.37p 0.33p 0.36p 6288892
21/08/2019 0.28p 0.38p 0.28p 0.33p 5457695
20/08/2019 0.28p 0.28p 0.26p 0.28p 302031
19/08/2019 0.28p 0.30p 0.25p 0.28p 3735049
16/08/2019 0.32p 0.32p 0.26p 0.28p 5136982
15/08/2019 0.36p 0.38p 0.25p 0.32p 12229429
14/08/2019 0.28p 0.40p 0.25p 0.36p 11702263
13/08/2019 0.21p 0.30p 0.21p 0.29p 9969426
12/08/2019 0.23p 0.23p 0.19p 0.21p 4082943
09/08/2019 0.24p 0.24p 0.22p 0.23p 2076007
08/08/2019 0.24p 0.24p 0.22p 0.24p 73042
07/08/2019 0.23p 0.24p 0.22p 0.24p 341562
06/08/2019 0.25p 0.25p 0.20p 0.23p 3190596
05/08/2019 0.20p 0.33p 0.20p 0.25p 22856888
02/08/2019 0.20p 0.20p 0.18p 0.20p 658076
01/08/2019 0.20p 0.22p 0.18p 0.20p 530532
31/07/2019 0.20p 0.22p 0.20p 0.20p 87658
30/07/2019 0.20p 0.22p 0.19p 0.20p 606000
29/07/2019 0.20p 0.22p 0.20p 0.20p 47000
26/07/2019 0.20p 0.20p 0.19p 0.20p 8000
25/07/2019 0.23p 0.23p 0.20p 0.20p 2589698
24/07/2019 0.22p 0.23p 0.22p 0.23p 53478
23/07/2019 0.24p 0.24p 0.22p 0.23p 249534
22/07/2019 0.24p 0.24p 0.24p 0.24p 0
19/07/2019 0.24p 0.24p 0.23p 0.24p 11175
18/07/2019 0.25p 0.25p 0.21p 0.24p 287375
17/07/2019 0.25p 0.25p 0.25p 0.25p 59247
16/07/2019 0.25p 0.25p 0.24p 0.25p 313454
15/07/2019 0.28p 0.28p 0.25p 0.25p 955698
12/07/2019 0.24p 0.25p 0.22p 0.24p 3345130
11/07/2019 0.24p 0.24p 0.24p 0.24p 0
10/07/2019 0.24p 0.24p 0.23p 0.24p 136443
09/07/2019 0.24p 0.24p 0.22p 0.24p 57252
08/07/2019 0.24p 0.24p 0.22p 0.24p 470850
05/07/2019 0.24p 0.24p 0.22p 0.24p 85402
04/07/2019 0.24p 0.24p 0.22p 0.24p 252398
03/07/2019 0.24p 0.25p 0.22p 0.24p 14500
02/07/2019 0.28p 0.28p 0.22p 0.24p 2466196
01/07/2019 0.28p 0.28p 0.25p 0.28p 1338460
28/06/2019 0.28p 0.28p 0.25p 0.28p 256373
27/06/2019 0.28p 0.28p 0.25p 0.28p 148633
26/06/2019 0.28p 0.28p 0.25p 0.28p 683533
25/06/2019 0.28p 0.28p 0.26p 0.28p 349379
24/06/2019 0.28p 0.28p 0.26p 0.28p 1028955
21/06/2019 0.28p 0.29p 0.25p 0.28p 752357
20/06/2019 0.28p 0.29p 0.26p 0.28p 1042510
19/06/2019 0.28p 0.29p 0.25p 0.28p 704136
18/06/2019 0.28p 0.28p 0.26p 0.28p 1835440
17/06/2019 0.28p 0.30p 0.27p 0.28p 1320517
14/06/2019 0.28p 0.28p 0.27p 0.28p 158643
13/06/2019 0.28p 0.30p 0.27p 0.28p 591038
12/06/2019 0.28p 0.28p 0.28p 0.28p 0
11/06/2019 0.28p 0.29p 0.27p 0.28p 1172772
10/06/2019 0.28p 0.29p 0.27p 0.28p 553274
07/06/2019 0.28p 0.28p 0.28p 0.28p 0
06/06/2019 0.28p 0.30p 0.28p 0.28p 542811
05/06/2019 0.28p 0.30p 0.27p 0.28p 297030
04/06/2019 0.28p 0.30p 0.27p 0.28p 615212
03/06/2019 0.28p 0.30p 0.27p 0.28p 1462401
31/05/2019 0.33p 0.34p 0.27p 0.28p 3297550
30/05/2019 0.35p 0.35p 0.30p 0.33p 726121
29/05/2019 0.35p 0.35p 0.30p 0.35p 135571
28/05/2019 0.33p 0.38p 0.32p 0.35p 4363651
24/05/2019 0.33p 0.33p 0.30p 0.33p 433395
23/05/2019 0.33p 0.33p 0.30p 0.33p 17332
22/05/2019 0.33p 0.33p 0.30p 0.33p 457794
21/05/2019 0.38p 0.38p 0.30p 0.33p 2001759
20/05/2019 0.33p 0.38p 0.30p 0.38p 11858182
17/05/2019 0.33p 0.33p 0.32p 0.33p 1890873
16/05/2019 0.33p 0.34p 0.31p 0.33p 3443701
15/05/2019 0.33p 0.34p 0.33p 0.33p 2523640
14/05/2019 0.33p 0.34p 0.30p 0.33p 7763
13/05/2019 0.33p 0.33p 0.30p 0.33p 772748
10/05/2019 0.33p 0.33p 0.31p 0.33p 128499
09/05/2019 0.33p 0.33p 0.27p 0.33p 2587642
08/05/2019 0.33p 0.33p 0.33p 0.33p 200000
07/05/2019 0.33p 0.34p 0.30p 0.33p 1501032
03/05/2019 0.33p 0.34p 0.28p 0.33p 932725
02/05/2019 0.38p 0.38p 0.30p 0.33p 3099545
01/05/2019 0.25p 0.42p 0.25p 0.38p 25303516
30/04/2019 0.25p 0.29p 0.24p 0.25p 48174
29/04/2019 0.23p 0.30p 0.23p 0.25p 530635
26/04/2019 0.23p 0.25p 0.23p 0.23p 188408
25/04/2019 0.23p 0.23p 0.23p 0.23p 200000
24/04/2019 0.23p 0.23p 0.23p 0.23p 167169
23/04/2019 0.23p 0.25p 0.23p 0.23p 207861
18/04/2019 0.23p 0.25p 0.23p 0.23p 548991
17/04/2019 0.23p 0.25p 0.22p 0.23p 99137
16/04/2019 0.23p 0.24p 0.23p 0.23p 500000
15/04/2019 0.23p 0.24p 0.21p 0.23p 1220940
12/04/2019 0.23p 0.24p 0.20p 0.23p 841048
11/04/2019 0.23p 0.23p 0.20p 0.23p 3554256
10/04/2019 0.23p 0.24p 0.23p 0.23p 591585
09/04/2019 0.23p 0.24p 0.20p 0.23p 3585986
08/04/2019 0.23p 0.24p 0.21p 0.23p 2451390
05/04/2019 0.23p 0.24p 0.21p 0.23p 716528
04/04/2019 0.23p 0.23p 0.21p 0.23p 154193
03/04/2019 0.23p 0.24p 0.21p 0.23p 430184
02/04/2019 0.23p 0.23p 0.23p 0.23p 0
01/04/2019 0.23p 0.23p 0.22p 0.23p 57779
29/03/2019 0.23p 0.24p 0.22p 0.23p 136836
28/03/2019 0.23p 0.24p 0.22p 0.23p 25690
27/03/2019 0.23p 0.25p 0.22p 0.23p 1004474
26/03/2019 0.27p 0.27p 0.21p 0.23p 2613208
25/03/2019 0.24p 0.27p 0.24p 0.27p 188046
22/03/2019 0.27p 0.27p 0.25p 0.27p 888818
21/03/2019 0.28p 0.28p 0.25p 0.27p 200000
20/03/2019 0.28p 0.29p 0.25p 0.28p 236276
19/03/2019 0.28p 0.28p 0.25p 0.28p 300000
18/03/2019 0.28p 0.30p 0.25p 0.30p 803150
15/03/2019 0.30p 0.30p 0.25p 0.28p 1671880
14/03/2019 0.33p 0.33p 0.30p 0.30p 25000
13/03/2019 0.33p 0.33p 0.32p 0.33p 20000
12/03/2019 0.33p 0.33p 0.30p 0.33p 322181
11/03/2019 0.33p 0.33p 0.30p 0.33p 760046
08/03/2019 0.33p 0.33p 0.30p 0.33p 868217
07/03/2019 0.33p 0.33p 0.30p 0.33p 254830
06/03/2019 0.33p 0.33p 0.33p 0.33p 0
05/03/2019 0.33p 0.34p 0.30p 0.33p 1081035
04/03/2019 0.33p 0.34p 0.30p 0.33p 2499929
01/03/2019 0.33p 0.34p 0.31p 0.33p 964973
28/02/2019 0.33p 0.34p 0.31p 0.33p 308088
27/02/2019 0.33p 0.33p 0.31p 0.33p 100000
26/02/2019 0.33p 0.33p 0.33p 0.33p 0
25/02/2019 0.33p 0.33p 0.31p 0.33p 7122
22/02/2019 0.35p 0.35p 0.31p 0.33p 2566803
21/02/2019 0.35p 0.39p 0.32p 0.35p 514384
20/02/2019 0.33p 0.34p 0.32p 0.33p 4240144
19/02/2019 0.32p 0.33p 0.30p 0.33p 2982147
18/02/2019 0.35p 0.35p 0.32p 0.32p 1430892
15/02/2019 0.35p 0.39p 0.32p 0.35p 66311
14/02/2019 0.35p 0.35p 0.32p 0.35p 7138
13/02/2019 0.35p 0.39p 0.31p 0.35p 2148676
12/02/2019 0.35p 0.39p 0.35p 0.35p 1311282
11/02/2019 0.35p 0.39p 0.33p 0.35p 140013
08/02/2019 0.35p 0.35p 0.35p 0.35p 0
07/02/2019 0.33p 0.39p 0.31p 0.35p 1295163
06/02/2019 0.35p 0.35p 0.31p 0.33p 2007516
05/02/2019 0.35p 0.37p 0.31p 0.35p 125767
04/02/2019 0.38p 0.39p 0.30p 0.35p 1022187
01/02/2019 0.38p 0.39p 0.35p 0.38p 783238
31/01/2019 0.40p 0.41p 0.36p 0.38p 344581
30/01/2019 0.40p 0.40p 0.36p 0.40p 157726
29/01/2019 0.40p 0.44p 0.39p 0.40p 3155984
28/01/2019 0.38p 0.42p 0.36p 0.40p 3203193
25/01/2019 0.33p 0.40p 0.28p 0.38p 3848911
24/01/2019 0.35p 0.39p 0.35p 0.38p 2068844
23/01/2019 0.35p 0.35p 0.35p 0.35p 0
22/01/2019 0.38p 0.38p 0.35p 0.35p 438582
21/01/2019 0.33p 0.39p 0.33p 0.38p 562948
18/01/2019 0.33p 0.39p 0.32p 0.33p 412397
17/01/2019 0.33p 0.35p 0.31p 0.33p 2627824
16/01/2019 0.33p 0.33p 0.30p 0.33p 1321078
15/01/2019 0.25p 0.44p 0.25p 0.33p 10952188
14/01/2019 0.55p 0.55p 0.25p 0.25p 1373672
11/01/2019 0.55p 0.55p 0.47p 0.55p 83384
10/01/2019 0.55p 0.55p 0.50p 0.55p 7500
09/01/2019 0.55p 0.55p 0.50p 0.55p 121804
08/01/2019 0.55p 0.55p 0.51p 0.55p 479525
07/01/2019 0.45p 0.59p 0.42p 0.55p 5136400
04/01/2019 0.45p 0.45p 0.42p 0.45p 540000
03/01/2019 0.45p 0.46p 0.42p 0.45p 1156699
02/01/2019 0.45p 0.47p 0.42p 0.45p 1001020
31/12/2018 0.45p 0.47p 0.42p 0.45p 867143
28/12/2018 0.45p 0.45p 0.42p 0.45p 447024
27/12/2018 0.45p 0.45p 0.42p 0.45p 369916
24/12/2018 0.45p 0.50p 0.42p 0.45p 49238
21/12/2018 0.45p 0.45p 0.42p 0.45p 5533
20/12/2018 0.45p 0.45p 0.42p 0.45p 143252
19/12/2018 0.45p 0.47p 0.42p 0.45p 115956
18/12/2018 0.45p 0.46p 0.41p 0.45p 236940
17/12/2018 0.48p 0.48p 0.40p 0.45p 4079008

*Close Price adjusted for both dividends and splits