Terra Capital (TCA) Share Price

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

Date Open High Low Close* Volume
07/06/2010 0.76p 0.76p 0.75p 0.76p 30000
04/06/2010 0.76p 0.76p 0.75p 0.76p 64416
03/06/2010 0.76p 0.76p 0.76p 0.76p 0
02/06/2010 0.76p 0.76p 0.75p 0.76p 86000
01/06/2010 0.76p 0.76p 0.76p 0.76p 0
28/05/2010 0.75p 0.76p 0.74p 0.76p 1970537
27/05/2010 0.75p 0.75p 0.75p 0.75p 0
26/05/2010 0.75p 0.75p 0.75p 0.75p 0
25/05/2010 0.75p 0.75p 0.74p 0.75p 170000
24/05/2010 0.75p 0.75p 0.74p 0.75p 668000
21/05/2010 0.75p 0.75p 0.75p 0.75p 4251475
20/05/2010 0.74p 0.75p 0.74p 0.75p 5458244
19/05/2010 0.74p 0.74p 0.74p 0.74p 100000
18/05/2010 0.74p 0.74p 0.73p 0.74p 53300
17/05/2010 0.74p 0.74p 0.73p 0.74p 5000
14/05/2010 0.74p 0.74p 0.74p 0.74p 0
13/05/2010 0.74p 0.74p 0.73p 0.74p 12276
12/05/2010 0.74p 0.74p 0.74p 0.74p 0
11/05/2010 0.74p 0.74p 0.74p 0.74p 0
10/05/2010 0.74p 0.74p 0.73p 0.74p 600
07/05/2010 0.74p 0.74p 0.73p 0.74p 7750
06/05/2010 0.74p 0.74p 0.74p 0.74p 0
05/05/2010 0.74p 0.74p 0.73p 0.74p 30000
04/05/2010 0.74p 0.74p 0.73p 0.74p 85000
30/04/2010 0.74p 0.74p 0.73p 0.74p 30000
29/04/2010 0.74p 0.74p 0.74p 0.74p 0
28/04/2010 0.74p 0.75p 0.73p 0.74p 3005150
27/04/2010 0.74p 0.74p 0.74p 0.74p 0
26/04/2010 0.73p 0.77p 0.73p 0.74p 40000
23/04/2010 0.70p 0.73p 0.70p 0.73p 18000
22/04/2010 0.69p 0.71p 0.69p 0.70p 25600
21/04/2010 0.69p 0.69p 0.69p 0.69p 0
20/04/2010 0.69p 0.69p 0.68p 0.69p 3000
19/04/2010 0.69p 0.69p 0.69p 0.69p 2001260
16/04/2010 0.67p 33.35p 0.67p 0.69p 4005000
15/04/2010 0.67p 0.68p 0.65p 0.67p 6367
14/04/2010 0.64p 0.67p 0.64p 0.67p 37000
13/04/2010 0.64p 0.64p 0.64p 0.64p 0
12/04/2010 0.63p 31.33p 0.63p 0.64p 0
09/04/2010 0.63p 0.63p 0.63p 0.63p 0
08/04/2010 0.63p 0.63p 0.63p 0.63p 435100
07/04/2010 0.63p 0.63p 0.62p 0.63p 128500
06/04/2010 0.63p 0.63p 0.63p 0.63p 0
01/04/2010 0.63p 0.63p 0.62p 0.63p 11227
31/03/2010 0.62p 0.62p 0.61p 0.62p 15846
30/03/2010 0.62p 0.62p 0.62p 0.62p 100000
29/03/2010 0.62p 0.62p 0.61p 0.62p 10000
26/03/2010 0.62p 0.62p 0.62p 0.62p 0
25/03/2010 0.61p 0.62p 0.61p 0.62p 120000
24/03/2010 0.60p 0.61p 0.60p 0.61p 5000
23/03/2010 0.60p 0.60p 0.60p 0.60p 0
22/03/2010 0.60p 0.60p 0.57p 0.60p 16700
19/03/2010 0.60p 0.60p 0.60p 0.60p 0
18/03/2010 0.60p 0.61p 0.60p 0.60p 70000
17/03/2010 0.60p 0.60p 0.60p 0.60p 0
16/03/2010 0.60p 0.60p 0.60p 0.60p 0
15/03/2010 0.60p 0.60p 0.59p 0.60p 20000
12/03/2010 0.60p 0.60p 0.58p 0.60p 20000
11/03/2010 0.60p 0.60p 0.59p 0.60p 2000
10/03/2010 0.60p 0.60p 0.60p 0.60p 0
09/03/2010 0.61p 0.61p 0.60p 0.60p 16000
08/03/2010 0.61p 0.61p 0.60p 0.61p 86290
05/03/2010 0.61p 0.61p 0.60p 0.61p 11000
04/03/2010 0.61p 0.61p 0.60p 0.61p 7892
03/03/2010 0.61p 0.61p 0.61p 0.61p 0
02/03/2010 0.61p 0.61p 0.61p 0.61p 661757
01/03/2010 0.61p 0.61p 0.61p 0.61p 0
26/02/2010 0.61p 0.61p 0.61p 0.61p 0
25/02/2010 0.62p 0.62p 0.61p 0.61p 4000
24/02/2010 0.63p 0.63p 0.61p 0.62p 46904
23/02/2010 0.64p 0.64p 0.61p 0.63p 37020
22/02/2010 0.64p 0.64p 0.64p 0.64p 0
19/02/2010 0.64p 0.64p 0.62p 0.64p 53250
18/02/2010 0.64p 0.64p 0.62p 0.64p 10000
17/02/2010 0.64p 0.64p 0.63p 0.64p 5000
16/02/2010 0.64p 0.64p 0.63p 0.64p 12000
15/02/2010 0.64p 0.64p 0.64p 0.64p 0
12/02/2010 0.64p 0.64p 0.64p 0.64p 0
11/02/2010 0.64p 0.64p 0.64p 0.64p 0
10/02/2010 0.64p 0.64p 0.63p 0.64p 13000
09/02/2010 0.64p 0.64p 0.63p 0.64p 8500
08/02/2010 0.64p 0.65p 0.63p 0.64p 15000
05/02/2010 0.64p 0.64p 0.64p 0.64p 3225
04/02/2010 0.64p 0.64p 0.63p 0.64p 10000
03/02/2010 0.64p 0.64p 0.63p 0.64p 20000
02/02/2010 0.64p 0.64p 0.64p 0.64p 0
01/02/2010 0.63p 0.65p 0.63p 0.64p 88000
29/01/2010 0.63p 0.63p 0.62p 0.63p 64000
28/01/2010 0.63p 0.64p 0.63p 0.63p 15000
27/01/2010 0.63p 0.63p 0.63p 0.63p 0
26/01/2010 0.63p 0.63p 0.62p 0.63p 5000
25/01/2010 0.63p 0.63p 0.62p 0.63p 250
22/01/2010 0.64p 0.64p 0.62p 0.63p 93000
21/01/2010 0.64p 0.65p 0.64p 0.64p 5000
20/01/2010 0.63p 0.64p 0.63p 0.64p 20000
19/01/2010 0.63p 0.64p 0.63p 0.63p 7000
18/01/2010 0.63p 0.63p 0.63p 0.63p 7000
15/01/2010 0.60p 0.62p 0.59p 0.62p 16496
14/01/2010 0.58p 0.60p 0.58p 0.60p 10000
13/01/2010 0.57p 0.59p 0.57p 0.58p 141865
12/01/2010 0.57p 0.58p 0.57p 0.57p 32738
11/01/2010 0.57p 0.57p 0.56p 0.57p 7000
08/01/2010 0.57p 0.57p 0.57p 0.57p 6000
07/01/2010 0.57p 0.58p 0.56p 0.57p 9805
06/01/2010 0.58p 0.58p 0.57p 0.57p 6000
05/01/2010 0.61p 0.61p 0.58p 0.58p 103200
04/01/2010 0.61p 0.61p 0.60p 0.61p 21000
31/12/2009 0.61p 0.61p 0.61p 0.61p 0
30/12/2009 0.61p 0.61p 0.60p 0.61p 2000
29/12/2009 0.61p 0.61p 0.60p 0.61p 3100
24/12/2009 0.61p 0.61p 0.60p 0.61p 26000
23/12/2009 0.61p 0.61p 0.60p 0.61p 7400
22/12/2009 0.61p 0.61p 0.60p 0.61p 1900
21/12/2009 0.61p 0.61p 0.60p 0.61p 26000
18/12/2009 0.61p 0.61p 0.61p 0.61p 0
17/12/2009 0.61p 0.61p 0.61p 0.61p 0
16/12/2009 0.61p 0.61p 0.60p 0.61p 173400
15/12/2009 0.61p 0.61p 0.60p 0.61p 50000
14/12/2009 0.61p 0.61p 0.61p 0.61p 0
11/12/2009 0.61p 0.61p 0.59p 0.61p 424000
10/12/2009 0.61p 0.61p 0.61p 0.61p 46166
09/12/2009 0.61p 0.61p 0.60p 0.61p 31000
08/12/2009 0.61p 0.61p 0.61p 0.61p 0
07/12/2009 0.61p 0.62p 0.59p 0.61p 85625
04/12/2009 0.61p 0.61p 0.60p 0.61p 5000
03/12/2009 0.61p 0.61p 0.61p 0.61p 0
02/12/2009 0.62p 0.62p 0.60p 0.61p 15000
01/12/2009 0.63p 0.63p 0.60p 0.62p 25000
30/11/2009 0.63p 0.63p 0.62p 0.63p 15000
27/11/2009 0.63p 0.63p 0.63p 0.63p 0
26/11/2009 0.63p 0.63p 0.62p 0.63p 10000
25/11/2009 0.64p 0.64p 0.63p 0.63p 20000
24/11/2009 0.64p 0.64p 0.63p 0.64p 4000
23/11/2009 0.64p 0.64p 0.63p 0.64p 600000
20/11/2009 0.64p 0.64p 0.63p 0.64p 12598
19/11/2009 0.64p 0.64p 0.63p 0.64p 3000
18/11/2009 0.64p 0.64p 0.64p 0.64p 0
17/11/2009 0.64p 0.64p 0.64p 0.64p 0
16/11/2009 0.64p 0.64p 0.63p 0.64p 27900
13/11/2009 0.64p 0.66p 0.63p 0.64p 10000
12/11/2009 0.64p 0.64p 0.64p 0.64p 0
11/11/2009 0.64p 0.64p 0.64p 0.64p 0
10/11/2009 0.64p 0.64p 0.64p 0.64p 0
09/11/2009 0.64p 0.64p 0.63p 0.64p 9250
06/11/2009 0.64p 0.66p 0.63p 0.64p 23634
05/11/2009 0.64p 0.64p 0.64p 0.64p 0
04/11/2009 0.64p 0.66p 0.64p 0.64p 1615
03/11/2009 0.65p 0.65p 0.64p 0.64p 10000
02/11/2009 0.65p 0.65p 0.65p 0.65p 15000
30/10/2009 0.65p 0.65p 0.65p 0.65p 0
29/10/2009 0.65p 0.65p 0.65p 0.65p 0
28/10/2009 0.65p 0.65p 0.65p 0.65p 0
27/10/2009 0.65p 0.65p 0.65p 0.65p 0
26/10/2009 0.65p 0.65p 0.65p 0.65p 0
23/10/2009 0.65p 0.65p 0.65p 0.65p 0
22/10/2009 0.66p 0.66p 0.65p 0.65p 32000
21/10/2009 0.66p 0.66p 0.66p 0.66p 0
20/10/2009 0.66p 0.66p 0.65p 0.66p 7910
19/10/2009 0.67p 0.67p 0.66p 0.66p 0
16/10/2009 0.67p 0.67p 0.64p 0.67p 145000
15/10/2009 0.67p 0.67p 0.65p 0.67p 7200
14/10/2009 0.67p 0.67p 0.67p 0.67p 0
13/10/2009 0.67p 0.67p 0.67p 0.67p 0
12/10/2009 0.67p 0.67p 0.67p 0.67p 0
09/10/2009 0.67p 0.67p 0.65p 0.67p 10000
08/10/2009 0.67p 0.67p 0.67p 0.67p 0
07/10/2009 0.67p 0.67p 0.67p 0.67p 0
06/10/2009 0.66p 0.67p 0.67p 0.67p 1195
05/10/2009 0.66p 0.66p 0.65p 0.66p 10000
02/10/2009 0.66p 0.66p 0.66p 0.66p 0
01/10/2009 0.66p 0.66p 0.65p 0.66p 6000
30/09/2009 0.66p 0.66p 0.65p 0.66p 6397
29/09/2009 0.66p 0.66p 0.66p 0.66p 0
28/09/2009 0.67p 0.65p 0.64p 0.66p 17840
25/09/2009 0.67p 0.67p 0.67p 0.67p 0
24/09/2009 0.67p 0.67p 0.67p 0.67p 0
23/09/2009 0.67p 0.67p 0.67p 0.67p 0
22/09/2009 0.67p 0.67p 0.67p 0.67p 0
21/09/2009 0.67p 0.67p 0.64p 0.67p 40000
18/09/2009 0.67p 0.68p 0.67p 0.67p 6000
17/09/2009 0.67p 0.67p 0.67p 0.67p 0
16/09/2009 0.68p 0.67p 0.66p 0.67p 15000
15/09/2009 0.68p 0.68p 0.66p 0.68p 12500
14/09/2009 0.68p 0.70p 0.68p 0.68p 9366
11/09/2009 0.72p 0.70p 0.67p 0.69p 69500
10/09/2009 0.72p 0.72p 0.72p 0.72p 0
09/09/2009 0.72p 0.72p 0.72p 0.72p 0
08/09/2009 0.72p 0.72p 0.72p 0.72p 0
07/09/2009 0.72p 0.72p 0.72p 0.72p 0
04/09/2009 0.72p 0.72p 0.72p 0.72p 0
03/09/2009 0.73p 0.73p 0.72p 0.72p 13700
02/09/2009 0.73p 0.73p 0.73p 0.73p 0
01/09/2009 0.74p 0.73p 0.71p 0.73p 13036
28/08/2009 0.74p 0.74p 0.74p 0.74p 0
27/08/2009 0.74p 0.74p 0.74p 0.74p 0
26/08/2009 0.74p 0.74p 0.74p 0.74p 0
25/08/2009 0.74p 0.74p 0.74p 0.74p 0
24/08/2009 0.74p 0.74p 0.74p 0.74p 2171
21/08/2009 0.74p 0.74p 0.74p 0.74p 0
20/08/2009 0.74p 0.74p 0.72p 0.74p 2400

*Close Price adjusted for both dividends and splits