Terra Capital (TCA) Share Price

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

Date Open High Low Close* Volume
19/08/2009 0.74p 0.74p 0.74p 0.74p 2000
18/08/2009 0.74p 0.75p 0.73p 0.74p 8520
17/08/2009 0.74p 0.74p 0.74p 0.74p 10000
14/08/2009 0.74p 0.74p 0.74p 0.74p 675
13/08/2009 0.74p 0.74p 0.74p 0.74p 0
12/08/2009 0.74p 0.74p 0.74p 0.74p 0
11/08/2009 0.74p 0.74p 0.74p 0.74p 0
10/08/2009 0.74p 0.74p 0.74p 0.74p 0
07/08/2009 0.74p 0.74p 0.74p 0.74p 0
06/08/2009 0.74p 0.74p 0.74p 0.74p 11253
05/08/2009 0.75p 0.75p 0.74p 0.74p 0
04/08/2009 0.75p 0.75p 0.75p 0.75p 3500
03/08/2009 0.74p 0.75p 0.74p 0.75p 0
31/07/2009 0.74p 0.74p 0.74p 0.74p 2178
30/07/2009 0.74p 0.74p 0.74p 0.74p 21775
29/07/2009 0.75p 0.75p 0.74p 0.74p 9642
28/07/2009 0.69p 0.75p 0.69p 0.75p 95000
27/07/2009 0.68p 0.69p 0.68p 0.69p 5270
24/07/2009 0.68p 0.68p 0.68p 0.68p 1000
23/07/2009 0.68p 0.68p 0.68p 0.68p 0
22/07/2009 0.68p 0.68p 0.68p 0.68p 0
21/07/2009 0.63p 0.66p 0.63p 0.66p 133097
20/07/2009 0.63p 0.63p 0.63p 0.63p 158237
17/07/2009 0.63p 0.63p 0.63p 0.63p 8000
16/07/2009 0.63p 0.63p 0.63p 0.63p 0
15/07/2009 0.63p 0.63p 0.63p 0.63p 0
14/07/2009 0.63p 0.63p 0.63p 0.63p 54586
13/07/2009 0.63p 0.63p 0.63p 0.63p 0
10/07/2009 0.63p 0.63p 0.63p 0.63p 5000
09/07/2009 0.63p 0.63p 0.63p 0.63p 0
08/07/2009 0.63p 0.63p 0.63p 0.63p 1000
07/07/2009 0.63p 0.63p 0.63p 0.63p 3631
06/07/2009 0.63p 0.63p 0.63p 0.63p 0
03/07/2009 0.63p 0.63p 0.63p 0.63p 5000
02/07/2009 0.63p 0.63p 0.63p 0.63p 3000
01/07/2009 0.63p 0.63p 0.63p 0.63p 1000
30/06/2009 0.63p 0.63p 0.63p 0.63p 10250
29/06/2009 0.63p 0.63p 0.63p 0.63p 1400
26/06/2009 0.63p 0.63p 0.63p 0.63p 0
25/06/2009 0.61p 0.63p 0.61p 0.63p 25000
24/06/2009 0.58p 0.62p 0.58p 0.61p 55274
23/06/2009 0.58p 0.58p 0.58p 0.58p 540
22/06/2009 0.56p 0.58p 0.56p 0.58p 68017
19/06/2009 0.55p 0.56p 0.55p 0.56p 0
18/06/2009 0.55p 0.55p 0.55p 0.55p 19000
17/06/2009 0.50p 0.55p 0.50p 0.55p 77481
16/06/2009 0.46p 0.49p 0.46p 0.49p 1618
15/06/2009 0.44p 0.45p 0.44p 0.45p 210000
12/06/2009 0.42p 0.44p 0.42p 0.44p 154677
11/06/2009 0.42p 0.42p 0.42p 0.42p 44000
10/06/2009 0.41p 0.42p 0.41p 0.42p 474949
09/06/2009 0.41p 0.41p 0.41p 0.41p 0
08/06/2009 0.41p 0.41p 0.41p 0.41p 0
05/06/2009 0.43p 0.43p 0.41p 0.41p 22000
04/06/2009 0.43p 0.43p 0.43p 0.43p 0
03/06/2009 0.43p 0.43p 0.43p 0.43p 0
02/06/2009 0.43p 0.43p 0.43p 0.43p 120000
01/06/2009 0.41p 0.43p 0.41p 0.43p 5950
29/05/2009 0.41p 0.41p 0.41p 0.41p 1076
28/05/2009 0.41p 0.41p 0.41p 0.41p 7818
27/05/2009 0.41p 0.41p 0.41p 0.41p 238000
26/05/2009 0.41p 0.41p 0.41p 0.41p 0
22/05/2009 0.41p 0.41p 0.41p 0.41p 351
21/05/2009 0.41p 0.41p 0.40p 0.41p 10000
20/05/2009 0.41p 0.41p 0.41p 0.41p 0
19/05/2009 0.41p 0.41p 0.41p 0.41p 5000
18/05/2009 0.41p 0.41p 0.41p 0.41p 4990
15/05/2009 0.41p 0.41p 0.41p 0.41p 0
14/05/2009 0.41p 0.41p 0.41p 0.41p 0
13/05/2009 0.41p 0.41p 0.41p 0.41p 0
12/05/2009 0.41p 0.41p 0.41p 0.41p 0
11/05/2009 0.41p 0.41p 0.41p 0.41p 0
08/05/2009 0.41p 0.41p 0.41p 0.41p 0
07/05/2009 0.40p 0.41p 0.40p 0.41p 0
06/05/2009 0.38p 0.40p 0.38p 0.40p 15750
05/05/2009 0.38p 0.40p 0.38p 0.38p 22000
01/05/2009 0.35p 0.37p 0.35p 0.37p 260000
30/04/2009 0.35p 0.35p 0.35p 0.35p 750
29/04/2009 0.35p 0.35p 0.35p 0.35p 0
28/04/2009 0.35p 0.35p 0.35p 0.35p 8800
27/04/2009 0.35p 0.35p 0.35p 0.35p 7782
24/04/2009 0.32p 0.35p 0.32p 0.35p 0
23/04/2009 0.32p 0.32p 0.32p 0.32p 0
22/04/2009 0.33p 0.33p 0.32p 0.32p 113000
21/04/2009 0.33p 0.33p 0.33p 0.33p 0
20/04/2009 0.33p 0.33p 0.33p 0.33p 1028
17/04/2009 0.32p 0.33p 0.32p 0.33p 15000
16/04/2009 0.31p 0.32p 0.31p 0.32p 0
15/04/2009 0.31p 0.31p 0.31p 0.31p 0
14/04/2009 0.31p 0.31p 0.31p 0.31p 0
09/04/2009 0.31p 0.31p 0.31p 0.31p 0
08/04/2009 0.31p 0.31p 0.31p 0.31p 0
07/04/2009 0.31p 0.31p 0.31p 0.31p 3429
06/04/2009 0.31p 0.31p 0.31p 0.31p 0
03/04/2009 0.31p 0.31p 0.31p 0.31p 1012681
02/04/2009 0.31p 0.31p 0.31p 0.31p 2726
01/04/2009 0.31p 0.31p 0.31p 0.31p 3196
31/03/2009 0.31p 0.31p 0.31p 0.31p 6000
30/03/2009 0.31p 0.31p 0.31p 0.31p 0
27/03/2009 0.31p 0.31p 0.31p 0.31p 10692
26/03/2009 0.31p 0.31p 0.31p 0.31p 3196
25/03/2009 0.31p 0.31p 0.31p 0.31p 7500
24/03/2009 0.31p 0.31p 0.31p 0.31p 0
23/03/2009 0.31p 0.31p 0.31p 0.31p 0
20/03/2009 0.31p 0.31p 0.31p 0.31p 0
19/03/2009 0.31p 0.31p 0.31p 0.31p 0
18/03/2009 0.31p 0.31p 0.31p 0.31p 0
17/03/2009 0.31p 0.31p 0.31p 0.31p 100000
16/03/2009 0.31p 0.31p 0.31p 0.31p 2072
13/03/2009 0.31p 0.31p 0.31p 0.31p 0
12/03/2009 0.31p 0.31p 0.31p 0.31p 35630
11/03/2009 0.31p 0.31p 0.31p 0.31p 0
10/03/2009 0.31p 0.31p 0.31p 0.31p 0
09/03/2009 0.31p 0.31p 0.31p 0.31p 10000
06/03/2009 0.31p 0.31p 0.31p 0.31p 0
05/03/2009 0.31p 0.31p 0.31p 0.31p 0
04/03/2009 0.31p 0.31p 0.31p 0.31p 0
03/03/2009 0.31p 0.31p 0.31p 0.31p 0
02/03/2009 0.31p 0.31p 0.31p 0.31p 13000
27/02/2009 0.31p 0.31p 0.31p 0.31p 0
26/02/2009 0.31p 0.31p 0.31p 0.31p 6000
25/02/2009 0.31p 0.31p 0.31p 0.31p 0
24/02/2009 0.31p 0.31p 0.31p 0.31p 300000
23/02/2009 0.31p 0.31p 0.31p 0.31p 0
20/02/2009 0.31p 0.31p 0.31p 0.31p 0
19/02/2009 0.31p 0.31p 0.31p 0.31p 150000
18/02/2009 0.31p 0.31p 0.31p 0.31p 0
17/02/2009 0.31p 0.31p 0.31p 0.31p 2480
16/02/2009 0.31p 0.31p 0.31p 0.31p 9000
13/02/2009 0.30p 0.31p 0.30p 0.31p 115001
12/02/2009 0.28p 0.30p 0.28p 0.30p 35000
11/02/2009 0.28p 0.28p 0.28p 0.28p 22200
10/02/2009 0.28p 0.28p 0.28p 0.28p 12000
09/02/2009 0.28p 0.28p 0.28p 0.28p 0
06/02/2009 0.28p 0.28p 0.28p 0.28p 0
05/02/2009 0.28p 0.28p 0.28p 0.28p 0
04/02/2009 0.28p 0.28p 0.28p 0.28p 0
03/02/2009 0.28p 0.28p 0.28p 0.28p 2541
02/02/2009 0.26p 0.28p 0.26p 0.28p 0
30/01/2009 0.28p 0.28p 0.28p 0.28p 0
29/01/2009 0.28p 0.28p 0.28p 0.28p 17000
28/01/2009 0.28p 0.28p 0.28p 0.28p 0
27/01/2009 0.28p 0.28p 0.28p 0.28p 111000
26/01/2009 0.27p 0.28p 0.27p 0.28p 0
23/01/2009 0.27p 0.27p 0.27p 0.27p 17977134
22/01/2009 0.26p 0.26p 0.26p 0.26p 1552548
21/01/2009 0.26p 0.26p 0.26p 0.26p 0
20/01/2009 0.26p 0.26p 0.26p 0.26p 1000
19/01/2009 0.26p 0.26p 0.26p 0.26p 0
16/01/2009 0.26p 0.26p 0.26p 0.26p 0
15/01/2009 0.26p 0.26p 0.25p 0.26p 14450
14/01/2009 0.26p 0.26p 0.26p 0.26p 0
13/01/2009 0.26p 0.26p 0.26p 0.26p 0
12/01/2009 0.26p 0.26p 0.26p 0.26p 10000
09/01/2009 0.26p 0.26p 0.26p 0.26p 10000
08/01/2009 0.24p 0.26p 0.24p 0.26p 50000
07/01/2009 0.24p 0.24p 0.24p 0.24p 0
06/01/2009 0.24p 0.24p 0.24p 0.24p 8500
05/01/2009 0.24p 0.24p 0.24p 0.24p 100000
02/01/2009 0.24p 0.24p 0.24p 0.24p 0
31/12/2008 0.24p 0.24p 0.24p 0.24p 0
30/12/2008 0.26p 0.26p 0.24p 0.24p 3600
29/12/2008 0.24p 0.24p 0.24p 0.24p 19138
24/12/2008 0.25p 0.25p 0.24p 0.24p 100873
23/12/2008 0.24p 0.24p 0.24p 0.24p 11000
22/12/2008 0.24p 0.24p 0.24p 0.24p 0
19/12/2008 0.24p 0.24p 0.24p 0.24p 325400
18/12/2008 0.24p 0.24p 0.24p 0.24p 0
17/12/2008 0.24p 0.24p 0.24p 0.24p 0
16/12/2008 0.24p 0.24p 0.24p 0.24p 95808
15/12/2008 0.26p 0.26p 0.24p 0.24p 518490
12/12/2008 0.28p 0.28p 0.26p 0.26p 32774
11/12/2008 0.28p 0.28p 0.28p 0.28p 4000
10/12/2008 0.28p 0.28p 0.28p 0.28p 0
09/12/2008 0.28p 0.28p 0.28p 0.28p 0
08/12/2008 0.28p 0.28p 0.28p 0.28p 0
05/12/2008 0.28p 0.28p 0.28p 0.28p 27700
04/12/2008 0.26p 0.28p 0.26p 0.28p 0
03/12/2008 0.26p 0.26p 0.26p 0.26p 0
02/12/2008 0.26p 0.26p 0.26p 0.26p 23000
01/12/2008 0.26p 0.26p 0.26p 0.26p 0
28/11/2008 0.26p 0.26p 0.26p 0.26p 5000
27/11/2008 0.26p 0.26p 0.25p 0.25p 111000
26/11/2008 0.25p 0.25p 0.25p 0.25p 0
25/11/2008 0.25p 0.25p 0.25p 0.25p 0
24/11/2008 0.26p 0.26p 0.25p 0.25p 10350
21/11/2008 0.26p 0.26p 0.26p 0.26p 12000
20/11/2008 0.26p 0.26p 0.26p 0.26p 5000
19/11/2008 0.26p 0.26p 0.26p 0.26p 15000
18/11/2008 0.26p 0.26p 0.26p 0.26p 24500
17/11/2008 0.29p 0.29p 0.26p 0.26p 15000
14/11/2008 0.30p 0.30p 0.29p 0.29p 10000
13/11/2008 0.32p 0.32p 0.30p 0.30p 23000
12/11/2008 0.38p 0.38p 0.32p 0.32p 35000
11/11/2008 0.38p 0.38p 0.38p 0.38p 10000
10/11/2008 0.41p 0.41p 0.38p 0.38p 44000
07/11/2008 0.41p 0.41p 0.41p 0.41p 5000
06/11/2008 0.41p 0.41p 0.41p 0.41p 611560
05/11/2008 0.41p 0.41p 0.41p 0.41p 0
04/11/2008 0.41p 0.41p 0.41p 0.41p 0

*Close Price adjusted for both dividends and splits