Terra Capital (TCA) Share Price

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

Date Open High Low Close* Volume
03/11/2008 0.41p 0.41p 0.41p 0.41p 75247
31/10/2008 0.41p 0.41p 0.41p 0.41p 7071
30/10/2008 0.41p 0.41p 0.41p 0.41p 5000
29/10/2008 0.41p 0.41p 0.41p 0.41p 49572
28/10/2008 0.41p 0.41p 0.41p 0.41p 0
27/10/2008 0.41p 0.41p 0.41p 0.41p 5000
24/10/2008 0.41p 0.41p 0.41p 0.41p 5000
23/10/2008 0.41p 0.41p 0.41p 0.41p 9700
22/10/2008 0.41p 0.41p 0.41p 0.41p 10000
21/10/2008 0.41p 0.41p 0.41p 0.41p 10000
20/10/2008 0.41p 0.41p 0.41p 0.41p 0
17/10/2008 0.41p 0.41p 0.41p 0.41p 805357
16/10/2008 0.41p 0.41p 0.41p 0.41p 7000
15/10/2008 0.41p 0.41p 0.41p 0.41p 5000
14/10/2008 0.42p 0.42p 0.41p 0.41p 51000
13/10/2008 0.42p 0.42p 0.42p 0.42p 34700
10/10/2008 0.44p 0.44p 0.42p 0.42p 55000
09/10/2008 0.45p 0.45p 0.45p 0.45p 1500
08/10/2008 0.47p 0.47p 0.45p 0.45p 35000
07/10/2008 0.47p 0.47p 0.47p 0.47p 5000
06/10/2008 0.50p 0.50p 0.47p 0.47p 83000
03/10/2008 0.50p 0.50p 0.50p 0.50p 174000
02/10/2008 0.50p 0.50p 0.50p 0.50p 0
01/10/2008 0.50p 0.50p 0.50p 0.50p 26000
30/09/2008 0.50p 0.50p 0.49p 0.50p 23490
29/09/2008 0.51p 0.51p 0.51p 0.51p 90500
26/09/2008 0.51p 0.51p 0.51p 0.51p 878000
25/09/2008 0.51p 0.51p 0.51p 0.51p 13250
24/09/2008 0.51p 0.51p 0.51p 0.51p 2520809
23/09/2008 0.51p 0.51p 0.51p 0.51p 3000
22/09/2008 0.52p 0.52p 0.52p 0.52p 1187359
19/09/2008 0.51p 0.52p 0.51p 0.52p 17803000
18/09/2008 0.51p 0.51p 0.51p 0.51p 5000
17/09/2008 0.55p 0.55p 0.51p 0.51p 17461
16/09/2008 0.56p 0.56p 0.55p 0.55p 15000
15/09/2008 0.56p 0.57p 0.55p 0.57p 2024355
12/09/2008 0.58p 0.58p 0.58p 0.58p 1678200
11/09/2008 0.54p 0.56p 0.54p 0.56p 432011
10/09/2008 0.53p 0.54p 0.53p 0.53p 1770823
09/09/2008 0.53p 0.53p 0.53p 0.53p 150000
08/09/2008 0.53p 0.54p 0.53p 0.53p 9000
05/09/2008 0.53p 0.53p 0.53p 0.53p 0
04/09/2008 0.53p 0.53p 0.53p 0.53p 0
03/09/2008 0.52p 0.53p 0.52p 0.53p 29000
02/09/2008 0.54p 0.54p 0.52p 0.52p 0
01/09/2008 0.54p 0.54p 0.54p 0.54p 0
29/08/2008 0.51p 0.54p 0.51p 0.54p 320000
28/08/2008 0.51p 0.51p 0.51p 0.51p 85685
27/08/2008 0.51p 0.51p 0.50p 0.51p 0
26/08/2008 0.51p 0.51p 0.50p 0.51p 53327
22/08/2008 0.51p 0.51p 0.51p 0.51p 8881
21/08/2008 0.51p 0.51p 0.51p 0.51p 26000
20/08/2008 0.52p 0.52p 0.50p 0.51p 3130711
19/08/2008 0.55p 0.55p 0.52p 0.52p 2265000
18/08/2008 0.56p 0.56p 0.55p 0.55p 155000
15/08/2008 0.56p 0.57p 0.56p 0.56p 79157
14/08/2008 0.56p 0.56p 0.56p 0.56p 1244
13/08/2008 0.56p 0.56p 0.56p 0.56p 1400
12/08/2008 0.57p 0.57p 0.56p 0.56p 0
11/08/2008 0.57p 0.57p 0.57p 0.57p 44194
08/08/2008 0.57p 0.57p 0.57p 0.57p 53500
07/08/2008 0.57p 0.57p 0.57p 0.57p 45000
06/08/2008 0.57p 0.57p 0.57p 0.57p 41621
05/08/2008 0.58p 0.58p 0.58p 0.58p 6000
04/08/2008 0.58p 0.58p 0.58p 0.58p 0
01/08/2008 0.58p 0.58p 0.58p 0.58p 16235
31/07/2008 0.58p 0.58p 0.58p 0.58p 26204
30/07/2008 0.58p 0.58p 0.58p 0.58p 10000
29/07/2008 0.58p 0.58p 0.58p 0.58p 26589
28/07/2008 0.58p 0.58p 0.58p 0.58p 4800
25/07/2008 0.58p 0.58p 0.58p 0.58p 44230
24/07/2008 0.58p 0.58p 0.58p 0.58p 125666
23/07/2008 0.60p 0.60p 0.59p 0.59p 85516
22/07/2008 0.61p 0.61p 0.60p 0.60p 38448
21/07/2008 0.61p 0.61p 0.61p 0.61p 8000
18/07/2008 0.62p 0.62p 0.61p 0.61p 17600
17/07/2008 0.63p 0.63p 0.62p 0.62p 43000
16/07/2008 0.64p 0.64p 0.63p 0.63p 62450
15/07/2008 0.67p 0.67p 0.64p 0.64p 98100
14/07/2008 0.67p 0.67p 0.67p 0.67p 32528
11/07/2008 0.66p 0.67p 0.66p 0.67p 91205
10/07/2008 0.68p 0.71p 0.67p 0.67p 358900
09/07/2008 0.69p 0.71p 0.68p 0.68p 68000
08/07/2008 0.71p 0.71p 0.69p 0.69p 143435
07/07/2008 0.76p 0.76p 0.71p 0.71p 103948
04/07/2008 0.80p 0.80p 0.76p 0.76p 46230
03/07/2008 0.88p 0.88p 0.81p 0.81p 98476
02/07/2008 0.92p 0.92p 0.88p 0.88p 249000
01/07/2008 0.93p 0.93p 0.92p 0.92p 36500
30/06/2008 0.94p 0.94p 0.93p 0.93p 20425
27/06/2008 0.94p 0.94p 0.93p 0.94p 9500
26/06/2008 0.94p 0.94p 0.94p 0.94p 18465
25/06/2008 0.99p 0.99p 0.94p 0.94p 46500
24/06/2008 1.01p 1.01p 0.99p 0.99p 27000
23/06/2008 1.04p 1.05p 1.01p 1.01p 58666
20/06/2008 1.05p 1.05p 1.04p 1.04p 33500
19/06/2008 1.07p 1.07p 1.05p 1.05p 10000
18/06/2008 1.07p 1.07p 1.07p 1.07p 14295
17/06/2008 1.07p 1.07p 1.07p 1.07p 7500
16/06/2008 1.07p 1.07p 1.07p 1.07p 30000
13/06/2008 1.07p 1.08p 1.07p 1.07p 5219
12/06/2008 1.07p 1.07p 1.07p 1.07p 199371
11/06/2008 1.12p 1.12p 1.07p 1.07p 20000
10/06/2008 1.12p 1.12p 1.12p 1.12p 4000
09/06/2008 1.12p 1.12p 1.12p 1.12p 3200
06/06/2008 1.14p 1.14p 1.12p 1.12p 20919
05/06/2008 1.15p 1.15p 1.14p 1.14p 60000
04/06/2008 1.15p 1.15p 1.15p 1.15p 7000
03/06/2008 1.16p 1.16p 1.15p 1.15p 21000
02/06/2008 1.16p 1.16p 1.15p 1.16p 2000
30/05/2008 1.16p 1.16p 1.16p 1.16p 38750
29/05/2008 1.16p 1.16p 1.16p 1.16p 32650
28/05/2008 1.17p 1.17p 1.16p 1.16p 63204
27/05/2008 1.17p 1.17p 1.17p 1.17p 7343
23/05/2008 1.17p 1.17p 1.17p 1.17p 194177
22/05/2008 1.17p 1.17p 1.17p 1.17p 0
21/05/2008 1.17p 1.17p 1.17p 1.17p 0
20/05/2008 1.17p 1.17p 1.17p 1.17p 9300
19/05/2008 1.17p 1.17p 1.17p 1.17p 20000
16/05/2008 1.17p 1.17p 1.17p 1.17p 2800
15/05/2008 1.17p 1.17p 1.17p 1.17p 62812
14/05/2008 1.17p 1.17p 1.17p 1.17p 3000
13/05/2008 1.17p 1.17p 1.17p 1.17p 0
12/05/2008 1.17p 1.17p 1.17p 1.17p 8300
09/05/2008 1.18p 1.18p 1.17p 1.17p 83400
08/05/2008 1.18p 1.18p 1.18p 1.18p 0
07/05/2008 1.18p 1.18p 1.18p 1.18p 57051
06/05/2008 1.18p 1.18p 1.18p 1.18p 6000
02/05/2008 1.17p 1.18p 1.17p 1.18p 39300
01/05/2008 1.17p 1.17p 1.16p 1.17p 52000
30/04/2008 1.17p 1.17p 1.16p 1.17p 0
29/04/2008 1.17p 1.17p 1.17p 1.17p 16602
28/04/2008 1.17p 1.17p 1.17p 1.17p 152779
25/04/2008 1.19p 1.19p 1.19p 1.19p 66655
24/04/2008 1.19p 1.21p 1.19p 1.19p 11700
23/04/2008 1.19p 1.21p 1.19p 1.19p 2642
22/04/2008 1.19p 1.20p 1.18p 1.20p 140000
21/04/2008 1.19p 1.19p 1.19p 1.19p 16600
18/04/2008 1.18p 1.19p 1.16p 1.19p 42000
17/04/2008 1.18p 1.18p 1.16p 1.18p 0
16/04/2008 1.18p 1.18p 1.16p 1.18p 161579
15/04/2008 1.18p 1.18p 1.16p 1.18p 2420845
14/04/2008 1.19p 1.19p 1.18p 1.18p 63300
11/04/2008 1.18p 1.18p 1.16p 1.18p 54806
10/04/2008 1.18p 1.18p 1.18p 1.18p 32000
09/04/2008 1.18p 1.20p 1.18p 1.18p 27465
08/04/2008 1.18p 1.18p 1.18p 1.18p 14000
07/04/2008 1.17p 1.18p 1.17p 1.18p 41500
04/04/2008 1.17p 1.17p 1.16p 1.17p 18538
03/04/2008 1.15p 1.17p 1.15p 1.17p 126830
02/04/2008 1.15p 1.15p 1.15p 1.15p 7450
01/04/2008 1.15p 1.15p 1.15p 1.15p 79000
31/03/2008 1.14p 1.15p 1.14p 1.15p 121887
28/03/2008 1.14p 1.14p 1.14p 1.14p 15105
27/03/2008 1.14p 1.14p 1.13p 1.14p 159000
26/03/2008 1.13p 1.14p 1.13p 1.14p 19157
25/03/2008 1.11p 1.11p 1.11p 1.11p 10136838
20/03/2008 1.11p 1.11p 1.11p 1.11p 21000
19/03/2008 1.11p 1.11p 1.11p 1.11p 42000
18/03/2008 1.11p 1.13p 1.11p 1.11p 28000
17/03/2008 1.11p 1.13p 1.11p 1.11p 11000
14/03/2008 1.11p 1.11p 1.09p 1.11p 0
13/03/2008 1.11p 1.11p 1.11p 1.11p 1500
12/03/2008 1.11p 1.13p 1.11p 1.11p 0
11/03/2008 1.11p 1.11p 1.09p 1.11p 3020
10/03/2008 1.11p 1.11p 1.11p 1.11p 9462
07/03/2008 1.11p 1.13p 1.11p 1.11p 6000
06/03/2008 1.11p 1.13p 1.11p 1.11p 0
05/03/2008 1.11p 1.11p 1.10p 1.11p 0
04/03/2008 1.11p 1.11p 1.11p 1.11p 33000
03/03/2008 1.11p 1.11p 1.10p 1.11p 20153
29/02/2008 1.11p 1.11p 1.11p 1.11p 1316
28/02/2008 1.11p 1.11p 1.11p 1.11p 700708
27/02/2008 1.11p 1.13p 1.11p 1.11p 22656
26/02/2008 1.11p 1.11p 1.11p 1.11p 0
25/02/2008 1.11p 1.13p 1.11p 1.11p 2000
22/02/2008 1.11p 1.11p 1.11p 1.11p 4261
21/02/2008 1.11p 1.11p 1.10p 1.11p 224217
20/02/2008 1.11p 1.11p 1.11p 1.11p 42721
19/02/2008 1.11p 1.11p 1.11p 1.11p 654897
18/02/2008 1.11p 1.11p 1.11p 1.11p 34013
15/02/2008 1.12p 1.12p 1.11p 1.11p 32925
14/02/2008 1.12p 1.12p 1.12p 1.12p 27500
13/02/2008 1.12p 1.12p 1.12p 1.12p 167000
12/02/2008 1.12p 1.12p 1.12p 1.12p 130103
11/02/2008 1.12p 1.12p 1.12p 1.12p 121600
08/02/2008 1.12p 1.12p 1.12p 1.12p 79600
07/02/2008 1.12p 1.13p 1.12p 1.12p 490100
06/02/2008 1.12p 1.12p 1.04p 1.12p 18288
05/02/2008 1.12p 1.12p 1.12p 1.12p 1197044
04/02/2008 1.05p 1.12p 1.05p 1.12p 528900
01/02/2008 1.05p 1.05p 1.05p 1.05p 2022110
31/01/2008 1.05p 1.05p 1.05p 1.05p 204984
30/01/2008 1.05p 1.05p 1.05p 1.05p 71200
29/01/2008 1.02p 1.05p 1.01p 1.05p 5165012
28/01/2008 1.05p 1.05p 1.02p 1.02p 79786
25/01/2008 1.09p 1.09p 1.05p 1.05p 97450
24/01/2008 1.10p 1.10p 1.09p 1.09p 34896
23/01/2008 1.10p 1.10p 1.10p 1.10p 317924
22/01/2008 1.11p 1.14p 1.09p 1.10p 18554

*Close Price adjusted for both dividends and splits