Terra Capital (TCA) Share Price

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

Date Open High Low Close* Volume
18/03/2011 0.96p 0.97p 0.95p 0.97p 2000
17/03/2011 0.96p 0.96p 0.95p 0.96p 7600
16/03/2011 0.96p 0.96p 0.96p 0.96p 0
15/03/2011 0.96p 0.96p 0.95p 0.96p 0
14/03/2011 0.96p 0.96p 0.95p 0.96p 0
11/03/2011 0.96p 0.96p 0.95p 0.96p 6000
10/03/2011 0.96p 0.96p 0.95p 0.96p 60000
09/03/2011 0.96p 0.96p 0.95p 0.96p 0
08/03/2011 0.96p 0.96p 0.95p 0.96p 1000
07/03/2011 0.96p 0.96p 0.95p 0.96p 0
04/03/2011 0.96p 0.96p 0.95p 0.96p 0
03/03/2011 0.96p 0.96p 0.95p 0.96p 13580
02/03/2011 0.96p 0.96p 0.95p 0.96p 0
01/03/2011 0.96p 0.96p 0.95p 0.96p 2234
28/02/2011 0.96p 0.96p 0.96p 0.96p 0
25/02/2011 0.96p 0.96p 0.96p 0.96p 0
24/02/2011 0.96p 0.96p 0.96p 0.96p 0
23/02/2011 0.96p 0.96p 0.96p 0.96p 0
22/02/2011 0.96p 0.96p 0.96p 0.96p 0
21/02/2011 0.96p 0.96p 0.96p 0.96p 0
18/02/2011 0.96p 0.96p 0.94p 0.96p 0
17/02/2011 0.95p 0.96p 0.94p 0.96p 76540
16/02/2011 0.96p 0.95p 0.94p 0.95p 14450
15/02/2011 0.96p 0.96p 0.94p 0.96p 7000
14/02/2011 0.96p 0.96p 0.95p 0.96p 1000
11/02/2011 0.96p 0.96p 0.94p 0.96p 0
10/02/2011 0.96p 0.96p 0.94p 0.96p 0
09/02/2011 0.96p 0.96p 0.94p 0.96p 0
08/02/2011 0.94p 0.96p 0.94p 0.96p 8000
07/02/2011 0.96p 0.96p 0.95p 0.96p 0
04/02/2011 0.96p 0.96p 0.95p 0.96p 0
03/02/2011 0.96p 0.96p 0.96p 0.96p 0
02/02/2011 0.96p 0.96p 0.96p 0.96p 0
01/02/2011 0.96p 0.96p 0.96p 0.96p 0
31/01/2011 0.96p 0.96p 0.96p 0.96p 0
28/01/2011 0.96p 0.96p 0.96p 0.96p 0
27/01/2011 0.95p 0.95p 0.95p 0.95p 75000
26/01/2011 0.95p 0.95p 0.95p 0.95p 0
25/01/2011 0.94p 0.95p 0.94p 0.95p 53500
24/01/2011 0.95p 0.95p 0.95p 0.95p 0
21/01/2011 0.95p 0.95p 0.95p 0.95p 45000
20/01/2011 0.95p 0.95p 0.95p 0.95p 7500
19/01/2011 0.95p 0.95p 0.95p 0.95p 0
18/01/2011 0.95p 0.95p 0.94p 0.95p 21700
17/01/2011 0.96p 0.96p 0.95p 0.95p 0
14/01/2011 0.96p 0.96p 0.95p 0.95p 0
13/01/2011 0.96p 0.96p 0.95p 0.95p 363584
12/01/2011 0.95p 0.95p 0.95p 0.95p 2000
11/01/2011 0.95p 0.96p 0.95p 0.95p 0
10/01/2011 0.95p 0.95p 0.95p 0.95p 1000
07/01/2011 0.95p 0.95p 0.95p 0.95p 0
06/01/2011 0.95p 0.95p 0.95p 0.95p 0
05/01/2011 0.95p 0.95p 0.94p 0.95p 40000
04/01/2011 0.95p 0.95p 0.95p 0.95p 3000
31/12/2010 0.95p 0.95p 0.95p 0.95p 0
30/12/2010 0.95p 0.96p 0.94p 0.95p 85000
29/12/2010 0.95p 0.95p 0.94p 0.95p 23000
24/12/2010 0.95p 0.95p 0.95p 0.95p 0
23/12/2010 0.95p 0.95p 0.94p 0.95p 3000
22/12/2010 0.94p 0.97p 0.94p 0.95p 15000
21/12/2010 0.94p 0.94p 0.94p 0.94p 0
20/12/2010 0.95p 0.95p 0.93p 0.94p 18000
17/12/2010 0.95p 0.95p 0.95p 0.95p 0
16/12/2010 0.95p 0.95p 0.95p 0.95p 0
15/12/2010 0.95p 0.95p 0.95p 0.95p 0
14/12/2010 0.95p 0.95p 0.94p 0.95p 5000
13/12/2010 0.93p 0.95p 0.92p 0.95p 96000
10/12/2010 0.93p 0.93p 0.93p 0.93p 0
09/12/2010 0.93p 0.93p 0.92p 0.93p 39360
08/12/2010 0.94p 0.94p 0.92p 0.93p 96000
07/12/2010 0.93p 0.94p 0.93p 0.94p 50000
06/12/2010 0.93p 0.93p 0.93p 0.93p 0
03/12/2010 0.93p 0.93p 0.93p 0.93p 0
02/12/2010 0.93p 0.93p 0.93p 0.93p 0
01/12/2010 0.93p 0.93p 0.93p 0.93p 0
30/11/2010 0.93p 0.93p 0.92p 0.93p 17000
29/11/2010 0.93p 0.93p 0.93p 0.93p 0
26/11/2010 0.93p 0.93p 0.92p 0.93p 30000
25/11/2010 0.93p 0.93p 0.93p 0.93p 0
24/11/2010 0.93p 0.93p 0.92p 0.93p 25000
23/11/2010 0.94p 0.94p 0.92p 0.93p 23650
22/11/2010 0.93p 0.94p 0.92p 0.94p 28000
19/11/2010 0.93p 0.93p 0.92p 0.93p 2760
18/11/2010 0.93p 0.93p 0.92p 0.93p 64980
17/11/2010 0.92p 0.92p 0.92p 0.92p 64900
16/11/2010 0.92p 0.92p 0.89p 0.92p 12900
15/11/2010 0.92p 0.92p 0.90p 0.92p 13000
12/11/2010 0.92p 0.92p 0.90p 0.92p 4171
11/11/2010 0.92p 0.92p 0.92p 0.92p 0
10/11/2010 0.92p 0.92p 0.91p 0.92p 25000
09/11/2010 0.92p 0.92p 0.90p 0.92p 2800
08/11/2010 0.92p 0.94p 0.92p 0.92p 5000
05/11/2010 0.89p 0.92p 0.89p 0.92p 9000
04/11/2010 0.89p 0.89p 0.89p 0.89p 963848
03/11/2010 0.89p 0.89p 0.89p 0.89p 0
02/11/2010 0.89p 0.89p 0.89p 0.89p 0
01/11/2010 0.89p 0.89p 0.89p 0.89p 0
29/10/2010 0.89p 0.89p 0.89p 0.89p 9505
28/10/2010 0.89p 0.89p 0.89p 0.89p 0
27/10/2010 0.88p 0.90p 0.86p 0.89p 281000
26/10/2010 0.88p 0.88p 0.88p 0.88p 0
25/10/2010 0.88p 0.88p 0.88p 0.88p 0
22/10/2010 0.88p 0.88p 0.88p 0.88p 0
21/10/2010 0.88p 0.88p 0.88p 0.88p 0
20/10/2010 0.88p 0.88p 0.88p 0.88p 0
19/10/2010 0.88p 0.88p 0.88p 0.88p 0
18/10/2010 0.88p 0.88p 0.86p 0.88p 25400
15/10/2010 0.88p 0.88p 0.88p 0.88p 0
14/10/2010 0.88p 0.88p 0.88p 0.88p 0
13/10/2010 0.88p 0.88p 0.88p 0.88p 0
12/10/2010 0.88p 0.88p 0.88p 0.88p 0
11/10/2010 0.88p 0.88p 0.88p 0.88p 0
08/10/2010 0.88p 0.88p 0.86p 0.88p 55500
07/10/2010 0.90p 0.93p 0.88p 0.88p 65850
06/10/2010 0.87p 0.91p 0.87p 0.89p 37750
05/10/2010 0.83p 0.86p 0.83p 0.86p 12000
04/10/2010 0.81p 0.82p 0.81p 0.82p 12500
01/10/2010 0.80p 0.81p 0.80p 0.81p 0
30/09/2010 0.80p 0.80p 0.79p 0.80p 7900
29/09/2010 0.80p 0.81p 0.80p 0.80p 5000
28/09/2010 0.79p 0.80p 0.78p 0.80p 192500
27/09/2010 0.79p 0.79p 0.79p 0.79p 0
24/09/2010 0.79p 0.79p 0.79p 0.79p 0
23/09/2010 0.79p 0.79p 0.79p 0.79p 0
22/09/2010 0.78p 0.79p 0.78p 0.79p 50000
21/09/2010 0.78p 0.80p 0.76p 0.78p 20750
20/09/2010 0.79p 0.79p 0.77p 0.79p 10000
17/09/2010 0.79p 0.79p 0.79p 0.79p 0
16/09/2010 0.79p 0.79p 0.79p 0.79p 0
15/09/2010 0.79p 0.79p 0.77p 0.79p 7700
14/09/2010 0.79p 0.79p 0.77p 0.79p 80000
13/09/2010 0.79p 0.79p 0.78p 0.79p 1300
10/09/2010 0.79p 0.79p 0.78p 0.79p 105000
09/09/2010 0.79p 0.79p 0.79p 0.79p 0
08/09/2010 0.79p 0.79p 0.79p 0.79p 0
07/09/2010 0.79p 0.79p 0.79p 0.79p 0
06/09/2010 0.79p 0.79p 0.79p 0.79p 0
03/09/2010 0.79p 0.79p 0.79p 0.79p 0
02/09/2010 0.79p 0.79p 0.79p 0.79p 0
01/09/2010 0.79p 0.79p 0.78p 0.79p 10000
31/08/2010 0.79p 0.79p 0.79p 0.79p 0
27/08/2010 0.79p 0.80p 0.79p 0.79p 15000
26/08/2010 0.79p 0.79p 0.78p 0.79p 11000
25/08/2010 0.79p 0.79p 0.79p 0.79p 0
24/08/2010 0.79p 0.79p 0.79p 0.79p 0
23/08/2010 0.79p 0.79p 0.79p 0.79p 0
20/08/2010 0.79p 0.79p 0.79p 0.79p 0
19/08/2010 0.79p 0.79p 0.79p 0.79p 0
18/08/2010 0.79p 0.79p 0.79p 0.79p 0
17/08/2010 0.79p 0.79p 0.79p 0.79p 0
16/08/2010 0.79p 0.79p 0.79p 0.79p 0
13/08/2010 0.79p 0.79p 0.78p 0.79p 5000
12/08/2010 0.79p 0.79p 0.79p 0.79p 0
11/08/2010 0.79p 0.79p 0.79p 0.79p 0
10/08/2010 0.79p 0.79p 0.78p 0.79p 190000
09/08/2010 0.79p 0.79p 0.79p 0.79p 0
06/08/2010 0.78p 0.79p 0.78p 0.79p 0
05/08/2010 0.79p 0.79p 0.78p 0.79p 7210
04/08/2010 0.79p 0.79p 0.78p 0.79p 20536
03/08/2010 0.77p 0.79p 0.77p 0.79p 0
02/08/2010 0.77p 0.77p 0.77p 0.77p 5001
30/07/2010 0.77p 0.77p 0.77p 0.77p 50000
29/07/2010 0.77p 0.77p 0.77p 0.77p 0
28/07/2010 0.77p 0.77p 0.77p 0.77p 0
27/07/2010 0.77p 0.77p 0.76p 0.77p 10000
26/07/2010 0.77p 0.77p 0.76p 0.77p 20000
23/07/2010 0.77p 0.77p 0.76p 0.77p 10000
22/07/2010 0.77p 0.77p 0.76p 0.77p 3000
21/07/2010 0.77p 0.77p 0.76p 0.77p 6500
20/07/2010 0.77p 0.77p 0.77p 0.77p 0
19/07/2010 0.77p 0.77p 0.76p 0.77p 20000
16/07/2010 0.77p 0.77p 0.76p 0.77p 132600
15/07/2010 0.76p 0.77p 0.76p 0.77p 7790
14/07/2010 0.76p 0.76p 0.75p 0.76p 2110236
13/07/2010 0.76p 0.76p 0.76p 0.76p 4500
12/07/2010 0.76p 0.76p 0.76p 0.76p 0
09/07/2010 0.76p 0.76p 0.76p 0.76p 3000
08/07/2010 0.76p 0.76p 0.76p 0.76p 15000
07/07/2010 0.76p 0.76p 0.76p 0.76p 24300
06/07/2010 0.76p 0.76p 0.76p 0.76p 0
05/07/2010 0.76p 0.76p 0.76p 0.76p 0
02/07/2010 0.76p 0.76p 0.76p 0.76p 5000
01/07/2010 0.76p 0.76p 0.75p 0.76p 120000
30/06/2010 0.76p 0.76p 0.76p 0.76p 0
29/06/2010 0.76p 0.76p 0.76p 0.76p 0
28/06/2010 0.76p 0.76p 0.76p 0.76p 0
25/06/2010 0.76p 0.76p 0.76p 0.76p 0
24/06/2010 0.76p 0.76p 0.75p 0.76p 7100
23/06/2010 0.76p 0.76p 0.75p 0.76p 5700
22/06/2010 0.76p 0.76p 0.76p 0.76p 0
21/06/2010 0.76p 0.76p 0.76p 0.76p 0
18/06/2010 0.76p 0.76p 0.76p 0.76p 0
17/06/2010 0.76p 0.76p 0.76p 0.76p 0
16/06/2010 0.76p 0.76p 0.75p 0.76p 5000
15/06/2010 0.76p 0.76p 0.73p 0.76p 448250
14/06/2010 0.76p 0.76p 0.76p 0.76p 365000
11/06/2010 0.76p 0.76p 0.76p 0.76p 0
10/06/2010 0.76p 0.76p 0.75p 0.76p 121300
09/06/2010 0.76p 0.76p 0.75p 0.76p 80000
08/06/2010 0.76p 0.76p 0.75p 0.76p 4000

*Close Price adjusted for both dividends and splits