Terra Capital (TCA) Share Price

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

Date Open High Low Close* Volume
04/04/2007 1.31p 1.31p 1.31p 1.31p 508000
03/04/2007 1.30p 1.30p 1.30p 1.30p 558990
02/04/2007 1.30p 1.30p 1.30p 1.30p 0
30/03/2007 1.30p 1.30p 1.30p 1.30p 11499
29/03/2007 1.30p 1.30p 1.30p 1.30p 0
28/03/2007 1.30p 1.30p 1.30p 1.30p 35000
27/03/2007 1.30p 1.30p 1.30p 1.30p 30000
26/03/2007 1.30p 1.30p 1.30p 1.30p 0
23/03/2007 1.31p 1.32p 1.30p 1.30p 8139
22/03/2007 1.30p 1.31p 1.30p 1.31p 196200
21/03/2007 1.30p 1.30p 1.30p 1.30p 600000
20/03/2007 1.27p 1.30p 1.27p 1.30p 30000
19/03/2007 1.27p 1.27p 1.27p 1.27p 2000
16/03/2007 1.27p 1.27p 1.27p 1.27p 1000
15/03/2007 1.25p 1.26p 1.25p 1.26p 605000
14/03/2007 1.25p 1.25p 1.25p 1.25p 346
13/03/2007 1.25p 1.25p 1.25p 1.25p 14835
12/03/2007 1.25p 1.25p 1.25p 1.25p 0
09/03/2007 1.25p 1.25p 1.25p 1.25p 10000
08/03/2007 1.25p 1.25p 1.25p 1.25p 0
07/03/2007 1.25p 1.25p 1.25p 1.25p 0
06/03/2007 1.25p 1.25p 1.25p 1.25p 850
05/03/2007 1.24p 1.25p 1.25p 1.25p 12611
02/03/2007 1.25p 1.25p 1.25p 1.25p 0
01/03/2007 1.25p 1.25p 1.25p 1.25p 22000
28/02/2007 1.26p 1.27p 1.24p 1.25p 17205
27/02/2007 1.28p 1.28p 1.27p 1.27p 34000
26/02/2007 1.28p 1.28p 1.28p 1.28p 15106
23/02/2007 1.28p 1.28p 1.28p 1.28p 22000
22/02/2007 1.28p 1.28p 1.28p 1.28p 0
21/02/2007 1.28p 1.28p 1.28p 1.28p 0
20/02/2007 1.28p 1.28p 1.28p 1.28p 20000
19/02/2007 1.29p 1.29p 1.28p 1.28p 0
16/02/2007 1.29p 1.29p 1.29p 1.29p 1470
15/02/2007 1.29p 1.29p 1.28p 1.29p 1475
14/02/2007 1.29p 1.29p 1.29p 1.29p 2739
13/02/2007 1.29p 1.29p 1.29p 1.29p 12751
12/02/2007 1.29p 1.29p 1.29p 1.29p 46250
09/02/2007 1.28p 1.29p 1.28p 1.29p 94847
08/02/2007 1.29p 1.29p 1.28p 1.28p 60000
07/02/2007 1.29p 1.29p 1.29p 1.29p 0
06/02/2007 1.29p 1.29p 1.29p 1.29p 0
05/02/2007 1.29p 1.29p 1.29p 1.29p 43000
02/02/2007 1.29p 1.29p 1.29p 1.29p 1971612
01/02/2007 1.26p 1.28p 1.26p 1.28p 2406900
31/01/2007 1.26p 1.26p 1.26p 1.26p 72300
30/01/2007 1.25p 1.25p 1.25p 1.25p 1122692
29/01/2007 1.25p 1.25p 1.25p 1.25p 14764
26/01/2007 1.24p 1.25p 1.24p 1.25p 2025911
25/01/2007 1.24p 1.24p 1.24p 1.24p 21250
24/01/2007 1.24p 1.24p 1.24p 1.24p 26500
23/01/2007 1.23p 1.24p 1.23p 1.24p 1592750
22/01/2007 1.22p 1.23p 1.22p 1.23p 40525
19/01/2007 1.20p 1.21p 1.20p 1.21p 36805
18/01/2007 1.19p 1.20p 1.19p 1.20p 8328
17/01/2007 1.18p 1.19p 1.18p 1.19p 35500
16/01/2007 1.16p 1.18p 1.16p 1.18p 74000
15/01/2007 1.14p 1.16p 1.14p 1.16p 63898
12/01/2007 1.14p 1.14p 1.14p 1.14p 47700
11/01/2007 1.14p 1.14p 1.14p 1.14p 102600
10/01/2007 1.14p 1.14p 1.14p 1.14p 1000000
09/01/2007 1.14p 1.14p 1.13p 1.14p 0
08/01/2007 1.12p 1.13p 1.12p 1.13p 29100
05/01/2007 1.12p 1.12p 1.12p 1.12p 53800
04/01/2007 1.12p 1.12p 1.12p 1.12p 168600
03/01/2007 1.12p 1.12p 1.12p 1.12p 0
02/01/2007 1.12p 1.12p 1.12p 1.12p 0
29/12/2006 1.12p 1.12p 1.12p 1.12p 0
28/12/2006 1.12p 1.12p 1.12p 1.12p 0
27/12/2006 1.12p 1.12p 1.12p 1.12p 0
22/12/2006 1.12p 1.12p 1.12p 1.12p 11570
21/12/2006 1.12p 1.12p 1.12p 1.12p 0
20/12/2006 1.12p 1.12p 1.12p 1.12p 870
19/12/2006 1.12p 1.12p 1.12p 1.12p 10000
18/12/2006 1.12p 1.12p 1.12p 1.12p 0
15/12/2006 1.12p 1.12p 1.12p 1.12p 1650000
14/12/2006 1.12p 1.12p 1.11p 1.12p 0
13/12/2006 1.12p 1.12p 1.12p 1.12p 1724
12/12/2006 1.12p 1.12p 1.12p 1.12p 1724
11/12/2006 1.12p 1.12p 1.12p 1.12p 10000
08/12/2006 1.12p 1.12p 1.12p 1.12p 1170000
07/12/2006 1.12p 1.12p 1.12p 1.12p 50197
06/12/2006 1.12p 1.12p 1.12p 1.12p 0
05/12/2006 1.12p 1.13p 1.12p 1.12p 1002400
04/12/2006 1.12p 1.12p 1.12p 1.12p 45000
01/12/2006 1.12p 1.12p 1.10p 1.12p 400000
30/11/2006 1.12p 1.13p 1.12p 1.10p 51000
29/11/2006 1.12p 1.12p 1.10p 1.12p 20000
28/11/2006 1.12p 1.12p 1.11p 1.12p 129345
27/11/2006 1.12p 1.13p 1.12p 1.12p 501500
24/11/2006 1.12p 1.12p 1.12p 1.12p 23364
23/11/2006 1.12p 1.13p 1.12p 1.12p 50000
22/11/2006 1.12p 1.12p 1.12p 1.12p 200650
21/11/2006 1.12p 1.13p 1.12p 1.12p 0
20/11/2006 1.13p 1.13p 1.12p 1.12p 147000
17/11/2006 1.10p 1.13p 1.10p 1.13p 3174080

*Close Price adjusted for both dividends and splits