Terra Capital (TCA) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Terra Capital

Date Open High Low Close* Volume
05/01/2012 0.80p 0.80p 0.79p 0.80p 0
04/01/2012 0.80p 0.80p 0.79p 0.80p 0
03/01/2012 0.80p 0.80p 0.79p 0.80p 0
30/12/2011 0.80p 0.80p 0.79p 0.80p 5000
29/12/2011 0.80p 0.80p 0.79p 0.80p 0
28/12/2011 0.80p 0.80p 0.79p 0.80p 12700
23/12/2011 0.80p 0.81p 0.80p 0.80p 0
22/12/2011 0.80p 0.81p 0.80p 0.80p 0
21/12/2011 0.80p 0.81p 0.80p 0.80p 3000
20/12/2011 0.80p 0.80p 0.79p 0.80p 0
19/12/2011 0.80p 0.80p 0.79p 0.80p 1000
16/12/2011 0.80p 0.81p 0.80p 0.80p 0
15/12/2011 0.80p 0.81p 0.80p 0.80p 0
14/12/2011 0.80p 0.81p 0.80p 0.80p 0
13/12/2011 0.80p 0.81p 0.80p 0.80p 0
12/12/2011 0.80p 0.81p 0.80p 0.80p 2000
09/12/2011 0.80p 0.81p 0.80p 0.80p 0
08/12/2011 0.80p 0.81p 0.80p 0.80p 0
07/12/2011 0.80p 0.81p 0.80p 0.80p 0
06/12/2011 0.80p 0.81p 0.80p 0.80p 1118689
05/12/2011 0.80p 0.80p 0.79p 0.80p 0
02/12/2011 0.80p 0.80p 0.79p 0.80p 0
01/12/2011 0.79p 0.80p 0.79p 0.79p 1400000
30/11/2011 0.79p 0.80p 0.79p 0.79p 400000
29/11/2011 0.79p 0.79p 0.78p 0.79p 0
28/11/2011 0.79p 0.79p 0.78p 0.79p 0
25/11/2011 0.78p 0.79p 0.78p 0.79p 10000
24/11/2011 0.76p 0.78p 0.75p 0.78p 40630
23/11/2011 0.75p 0.78p 0.75p 0.76p 51823
22/11/2011 0.73p 0.77p 0.73p 0.75p 55000
21/11/2011 0.68p 0.74p 0.68p 0.73p 41691
18/11/2011 0.68p 0.68p 0.64p 0.68p 0
17/11/2011 0.68p 0.68p 0.64p 0.68p 0
16/11/2011 0.68p 0.68p 0.64p 0.68p 0
15/11/2011 0.68p 0.68p 0.64p 0.68p 40000
14/11/2011 0.68p 0.68p 0.66p 0.68p 0
11/11/2011 0.68p 0.68p 0.66p 0.68p 6300
10/11/2011 0.68p 0.68p 0.66p 0.68p 0
09/11/2011 0.68p 0.68p 0.66p 0.68p 0
08/11/2011 0.68p 0.68p 0.66p 0.68p 0
07/11/2011 0.68p 0.68p 0.66p 0.68p 0
04/11/2011 0.68p 0.68p 0.66p 0.68p 0
03/11/2011 0.68p 0.68p 0.66p 0.68p 0
02/11/2011 0.68p 0.68p 0.66p 0.68p 0
01/11/2011 0.68p 0.68p 0.66p 0.68p 10000
31/10/2011 0.68p 0.68p 0.65p 0.68p 0
28/10/2011 0.68p 0.68p 0.65p 0.68p 0
27/10/2011 0.65p 0.68p 0.65p 0.68p 46000
26/10/2011 0.65p 0.65p 0.65p 0.65p 0
25/10/2011 0.65p 0.65p 0.65p 0.65p 0
24/10/2011 0.65p 0.65p 0.65p 0.65p 0
21/10/2011 0.65p 0.65p 0.65p 0.65p 0
20/10/2011 0.65p 0.65p 0.65p 0.65p 0
19/10/2011 0.65p 0.65p 0.65p 0.65p 4500
18/10/2011 0.65p 0.65p 0.65p 0.65p 5000
17/10/2011 0.65p 0.66p 0.65p 0.65p 0
14/10/2011 0.65p 0.66p 0.65p 0.65p 0
13/10/2011 0.66p 0.66p 0.65p 0.66p 10900
12/10/2011 0.66p 0.67p 0.65p 0.66p 0
11/10/2011 0.66p 0.67p 0.65p 0.66p 0
10/10/2011 0.66p 0.67p 0.65p 0.66p 0
07/10/2011 0.66p 0.67p 0.65p 0.66p 0
06/10/2011 0.67p 0.67p 0.65p 0.66p 28000
05/10/2011 0.67p 0.68p 0.67p 0.67p 0
04/10/2011 0.68p 0.68p 0.67p 0.67p 37909
03/10/2011 0.69p 0.69p 0.68p 0.69p 265000
30/09/2011 0.69p 0.69p 0.68p 0.69p 0
29/09/2011 0.69p 0.69p 0.68p 0.69p 0
28/09/2011 0.69p 0.69p 0.68p 0.69p 0
27/09/2011 0.69p 0.69p 0.68p 0.69p 5301
26/09/2011 0.69p 0.70p 0.68p 0.69p 0
23/09/2011 0.70p 0.70p 0.68p 0.69p 5156
22/09/2011 0.70p 0.70p 0.68p 0.70p 0
21/09/2011 0.70p 0.70p 0.68p 0.70p 3000
20/09/2011 0.70p 0.70p 0.70p 0.70p 0
19/09/2011 0.70p 0.70p 0.70p 0.70p 0
16/09/2011 0.70p 0.70p 0.70p 0.70p 0
15/09/2011 0.70p 0.70p 0.70p 0.70p 0
14/09/2011 0.70p 0.70p 0.68p 0.70p 0
13/09/2011 0.70p 0.70p 0.68p 0.70p 0
12/09/2011 0.70p 0.70p 0.68p 0.70p 0
09/09/2011 0.70p 0.70p 0.68p 0.70p 0
08/09/2011 0.70p 0.70p 0.68p 0.70p 0
07/09/2011 0.70p 0.70p 0.68p 0.70p 0
06/09/2011 0.69p 0.70p 0.68p 0.70p 290000
05/09/2011 0.69p 0.70p 0.68p 0.70p 172817
02/09/2011 0.70p 0.70p 0.68p 0.70p 10000
01/09/2011 0.70p 0.71p 0.68p 0.70p 0
31/08/2011 0.70p 0.71p 0.68p 0.70p 0
30/08/2011 0.70p 0.71p 0.68p 0.70p 0
26/08/2011 0.70p 0.71p 0.68p 0.70p 0
25/08/2011 0.70p 0.71p 0.68p 0.70p 63000
24/08/2011 0.70p 0.70p 0.68p 0.70p 75000
23/08/2011 0.70p 0.71p 0.70p 0.70p 0
22/08/2011 0.70p 0.71p 0.70p 0.70p 0
19/08/2011 0.70p 0.71p 0.70p 0.70p 0
18/08/2011 0.70p 0.71p 0.70p 0.70p 0
17/08/2011 0.70p 0.71p 0.70p 0.70p 0
16/08/2011 0.70p 0.71p 0.70p 0.70p 0
15/08/2011 0.70p 0.71p 0.70p 0.70p 0
12/08/2011 0.71p 0.71p 0.70p 0.70p 5000
11/08/2011 0.71p 0.71p 0.70p 0.71p 5000
10/08/2011 0.71p 0.76p 0.71p 0.71p 0
09/08/2011 0.76p 0.76p 0.71p 0.71p 30300
08/08/2011 0.76p 0.76p 0.76p 0.76p 0
05/08/2011 0.76p 0.76p 0.76p 0.76p 0
04/08/2011 0.76p 0.76p 0.76p 0.76p 0
03/08/2011 0.76p 0.76p 0.76p 0.76p 0
02/08/2011 0.76p 0.76p 0.76p 0.76p 0
01/08/2011 0.76p 0.76p 0.76p 0.76p 0
29/07/2011 0.76p 0.76p 0.74p 0.76p 0
28/07/2011 0.76p 0.76p 0.74p 0.76p 0
27/07/2011 0.76p 0.76p 0.74p 0.76p 6000
26/07/2011 0.76p 0.76p 0.74p 0.76p 0
25/07/2011 0.76p 0.76p 0.74p 0.76p 6000
22/07/2011 0.76p 0.76p 0.74p 0.76p 0
21/07/2011 0.76p 0.76p 0.74p 0.76p 0
20/07/2011 0.76p 0.76p 0.74p 0.76p 14000
19/07/2011 0.76p 0.76p 0.75p 0.76p 0
18/07/2011 0.76p 0.76p 0.75p 0.76p 0
15/07/2011 0.75p 0.76p 0.75p 0.76p 4000
14/07/2011 0.76p 0.76p 0.75p 0.75p 0
13/07/2011 0.75p 0.75p 0.75p 0.75p 0
12/07/2011 0.75p 0.75p 0.75p 0.75p 0
11/07/2011 0.75p 0.75p 0.75p 0.75p 0
08/07/2011 0.75p 0.75p 0.75p 0.75p 0
07/07/2011 0.76p 0.76p 0.74p 0.75p 0
06/07/2011 0.75p 0.75p 0.74p 0.75p 0
05/07/2011 0.75p 0.75p 0.74p 0.75p 10000
04/07/2011 0.75p 0.75p 0.74p 0.75p 0
01/07/2011 0.75p 0.75p 0.74p 0.75p 0
30/06/2011 0.75p 0.75p 0.74p 0.75p 0
29/06/2011 0.75p 0.75p 0.74p 0.75p 0
28/06/2011 0.74p 0.75p 0.74p 0.74p 36747
27/06/2011 0.74p 0.74p 0.74p 0.74p 0
24/06/2011 0.74p 0.74p 0.74p 0.74p 0
23/06/2011 0.74p 0.74p 0.74p 0.74p 0
22/06/2011 0.74p 0.74p 0.74p 0.74p 1098423
21/06/2011 0.74p 0.74p 0.74p 0.74p 0
20/06/2011 0.74p 0.74p 0.74p 0.74p 0
17/06/2011 0.74p 0.74p 0.74p 0.74p 0
16/06/2011 0.74p 0.74p 0.74p 0.74p 0
15/06/2011 0.74p 0.74p 0.74p 0.74p 27000
14/06/2011 0.74p 0.74p 0.74p 0.74p 20000
13/06/2011 0.74p 0.75p 0.73p 0.74p 214319
10/06/2011 0.74p 0.74p 0.72p 0.74p 13600
09/06/2011 0.73p 0.74p 0.72p 0.74p 40090
08/06/2011 0.73p 0.73p 0.72p 0.73p 0
07/06/2011 0.73p 0.73p 0.72p 0.73p 48499
06/06/2011 0.73p 0.73p 0.73p 0.73p 0
03/06/2011 0.73p 0.73p 0.72p 0.73p 0
02/06/2011 0.73p 0.73p 0.72p 0.73p 24000
01/06/2011 0.73p 0.73p 0.72p 0.73p 0
31/05/2011 0.73p 0.73p 0.72p 0.73p 0
27/05/2011 0.73p 0.73p 0.72p 0.73p 0
26/05/2011 0.73p 0.73p 0.72p 0.73p 0
25/05/2011 0.73p 0.73p 0.72p 0.73p 0
24/05/2011 0.73p 0.73p 0.72p 0.73p 3750
23/05/2011 0.73p 0.73p 0.72p 0.73p 0
20/05/2011 0.73p 0.73p 0.72p 0.73p 0
19/05/2011 0.73p 0.73p 0.72p 0.73p 10000
18/05/2011 0.73p 0.73p 0.72p 0.73p 0
17/05/2011 0.73p 0.73p 0.72p 0.73p 0
16/05/2011 0.73p 0.73p 0.72p 0.73p 0
13/05/2011 0.73p 0.73p 0.72p 0.73p 3000
12/05/2011 0.74p 0.74p 0.72p 0.73p 35500
11/05/2011 0.74p 0.74p 0.72p 0.74p 0
10/05/2011 0.74p 0.74p 0.72p 0.74p 0
09/05/2011 0.74p 0.74p 0.72p 0.74p 0
06/05/2011 0.74p 0.74p 0.72p 0.74p 0
05/05/2011 0.74p 0.74p 0.72p 0.74p 0
04/05/2011 0.74p 0.74p 0.72p 0.74p 20000
03/05/2011 0.74p 0.74p 0.72p 0.74p 18000
28/04/2011 0.74p 0.74p 0.72p 0.74p 0
27/04/2011 0.74p 0.74p 0.72p 0.74p 25000
26/04/2011 0.74p 0.74p 0.72p 0.74p 13682
21/04/2011 0.74p 0.75p 0.74p 0.74p 9195
20/04/2011 0.74p 0.74p 0.72p 0.74p 0
19/04/2011 0.74p 0.74p 0.72p 0.74p 12500
18/04/2011 0.74p 0.74p 0.73p 0.74p 6500
15/04/2011 0.71p 0.74p 0.71p 0.74p 241152
14/04/2011 0.71p 0.71p 0.71p 0.71p 52555
13/04/2011 0.70p 0.99p 0.70p 0.70p 10000
12/04/2011 0.97p 1.00p 0.97p 0.99p 6941
11/04/2011 0.97p 0.98p 0.96p 0.97p 39080
08/04/2011 0.97p 0.98p 0.97p 0.97p 0
07/04/2011 0.97p 0.98p 0.97p 0.97p 10000
06/04/2011 0.97p 0.97p 0.96p 0.97p 0
05/04/2011 0.97p 0.97p 0.96p 0.97p 0
04/04/2011 0.97p 0.97p 0.96p 0.97p 0
01/04/2011 0.97p 0.97p 0.96p 0.97p 0
31/03/2011 0.97p 0.97p 0.96p 0.97p 63097
30/03/2011 0.97p 0.97p 0.96p 0.97p 30790
29/03/2011 0.97p 0.97p 0.96p 0.97p 0
28/03/2011 0.97p 0.97p 0.96p 0.97p 28790
25/03/2011 0.97p 0.97p 0.97p 0.97p 0
24/03/2011 0.97p 0.97p 0.97p 0.97p 6000
23/03/2011 0.97p 0.97p 0.95p 0.97p 0
22/03/2011 0.97p 0.97p 0.95p 0.97p 0
21/03/2011 0.97p 0.97p 0.95p 0.97p 0

*Close Price adjusted for both dividends and splits