Terra Capital (TCA) Share Price

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

Date Open High Low Close* Volume
19/10/2012 0.81p 0.82p 0.80p 0.81p 0
18/10/2012 0.81p 0.82p 0.80p 0.81p 0
17/10/2012 0.81p 0.82p 0.80p 0.81p 0
16/10/2012 0.81p 0.82p 0.80p 0.81p 0
15/10/2012 0.81p 0.82p 0.80p 0.81p 0
12/10/2012 0.81p 0.82p 0.80p 0.81p 0
11/10/2012 0.81p 0.82p 0.80p 0.81p 0
10/10/2012 0.81p 0.82p 0.80p 0.81p 0
09/10/2012 0.81p 0.82p 0.80p 0.81p 0
08/10/2012 0.81p 0.82p 0.80p 0.81p 0
05/10/2012 0.81p 0.82p 0.80p 0.81p 0
04/10/2012 0.81p 0.82p 0.80p 0.81p 0
03/10/2012 0.82p 0.82p 0.80p 0.81p 9000
02/10/2012 0.82p 0.82p 0.80p 0.82p 0
01/10/2012 0.82p 0.82p 0.80p 0.82p 0
28/09/2012 0.82p 0.82p 0.80p 0.82p 0
27/09/2012 0.82p 0.82p 0.80p 0.82p 3700
26/09/2012 0.82p 0.82p 0.80p 0.82p 0
25/09/2012 0.82p 0.82p 0.80p 0.82p 0
24/09/2012 0.82p 0.82p 0.80p 0.82p 0
21/09/2012 0.82p 0.82p 0.80p 0.82p 0
20/09/2012 0.82p 0.82p 0.80p 0.82p 0
19/09/2012 0.82p 0.82p 0.80p 0.82p 0
18/09/2012 0.82p 0.82p 0.80p 0.82p 1500
17/09/2012 0.82p 0.82p 0.80p 0.82p 2000
14/09/2012 0.82p 0.82p 0.77p 0.82p 0
13/09/2012 0.82p 0.82p 0.77p 0.82p 0
12/09/2012 0.82p 0.82p 0.77p 0.82p 0
11/09/2012 0.82p 0.82p 0.77p 0.82p 24285
10/09/2012 0.82p 0.82p 0.80p 0.82p 0
07/09/2012 0.82p 0.82p 0.80p 0.82p 12500
06/09/2012 0.82p 0.82p 0.76p 0.82p 41600
05/09/2012 0.82p 0.82p 0.80p 0.82p 19000
04/09/2012 0.82p 0.82p 0.79p 0.82p 4015
03/09/2012 0.82p 0.82p 0.80p 0.82p 0
31/08/2012 0.82p 0.82p 0.80p 0.82p 6395
30/08/2012 0.80p 0.82p 0.80p 0.82p 10000
29/08/2012 0.80p 0.80p 0.76p 0.80p 0
28/08/2012 0.79p 0.80p 0.76p 0.80p 0
24/08/2012 0.79p 0.79p 0.76p 0.79p 0
23/08/2012 0.76p 0.79p 0.76p 0.79p 5000
22/08/2012 0.76p 0.76p 0.76p 0.76p 11600
21/08/2012 0.75p 0.76p 0.74p 0.76p 70000
20/08/2012 0.75p 0.75p 0.73p 0.74p 0
17/08/2012 0.75p 0.75p 0.73p 0.74p 148205
16/08/2012 0.75p 0.75p 0.73p 0.74p 82800
15/08/2012 0.75p 0.75p 0.72p 0.74p 25000
14/08/2012 0.77p 0.77p 0.73p 0.74p 35405
13/08/2012 0.77p 0.78p 0.77p 0.77p 0
10/08/2012 0.77p 0.78p 0.77p 0.77p 0
09/08/2012 0.77p 0.78p 0.77p 0.77p 0
08/08/2012 0.77p 0.78p 0.77p 0.77p 0
07/08/2012 0.77p 0.78p 0.77p 0.77p 0
06/08/2012 0.77p 0.78p 0.77p 0.77p 0
03/08/2012 0.77p 0.78p 0.77p 0.77p 0
02/08/2012 0.77p 0.78p 0.77p 0.77p 0
01/08/2012 0.77p 0.78p 0.77p 0.77p 0
31/07/2012 0.77p 0.78p 0.77p 0.77p 0
30/07/2012 0.77p 0.78p 0.77p 0.77p 0
27/07/2012 0.78p 0.78p 0.77p 0.77p 5000
26/07/2012 0.77p 0.79p 0.77p 0.78p 0
25/07/2012 0.77p 0.79p 0.77p 0.78p 0
24/07/2012 0.77p 0.79p 0.77p 0.78p 0
23/07/2012 0.77p 0.79p 0.77p 0.78p 0
20/07/2012 0.79p 0.79p 0.77p 0.78p 5000
19/07/2012 0.80p 0.80p 0.78p 0.79p 25810
18/07/2012 0.81p 0.81p 0.78p 0.80p 25000
17/07/2012 0.81p 0.81p 0.79p 0.81p 800
16/07/2012 0.81p 0.81p 0.79p 0.81p 0
13/07/2012 0.81p 0.81p 0.79p 0.81p 0
12/07/2012 0.81p 0.81p 0.79p 0.81p 0
11/07/2012 0.81p 0.81p 0.79p 0.81p 0
10/07/2012 0.81p 0.81p 0.79p 0.81p 10000
09/07/2012 0.82p 0.82p 0.80p 0.81p 0
06/07/2012 0.82p 0.82p 0.80p 0.82p 0
05/07/2012 0.82p 0.82p 0.80p 0.82p 0
04/07/2012 0.82p 0.82p 0.80p 0.82p 15000
03/07/2012 0.82p 0.82p 0.82p 0.82p 0
02/07/2012 0.82p 0.82p 0.82p 0.82p 0
29/06/2012 0.82p 0.82p 0.82p 0.82p 0
28/06/2012 0.82p 0.82p 0.82p 0.82p 626
27/06/2012 0.82p 0.82p 0.80p 0.82p 0
26/06/2012 0.82p 0.82p 0.80p 0.82p 2972
25/06/2012 0.82p 0.82p 0.80p 0.82p 0
22/06/2012 0.82p 0.82p 0.80p 0.82p 0
21/06/2012 0.82p 0.82p 0.80p 0.82p 3237
20/06/2012 0.82p 0.83p 0.82p 0.82p 0
19/06/2012 0.82p 0.83p 0.82p 0.82p 0
18/06/2012 0.82p 0.83p 0.82p 0.82p 0
15/06/2012 0.82p 0.83p 0.82p 0.82p 0
14/06/2012 0.82p 0.83p 0.82p 0.82p 0
13/06/2012 0.82p 0.83p 0.82p 0.82p 0
12/06/2012 0.82p 0.83p 0.82p 0.82p 1000000
11/06/2012 0.82p 0.82p 0.81p 0.82p 6500
08/06/2012 0.82p 0.82p 0.81p 0.82p 5000
07/06/2012 0.82p 0.82p 0.80p 0.82p 0
06/06/2012 0.82p 0.82p 0.80p 0.82p 1048
01/06/2012 0.82p 0.83p 0.82p 0.82p 0
31/05/2012 0.82p 0.83p 0.82p 0.82p 0
30/05/2012 0.82p 0.83p 0.82p 0.82p 0
29/05/2012 0.83p 0.83p 0.82p 0.82p 0
28/05/2012 0.83p 0.83p 0.83p 0.83p 0
25/05/2012 0.83p 0.83p 0.83p 0.83p 3592814
24/05/2012 0.83p 0.83p 0.81p 0.83p 0
23/05/2012 0.83p 0.83p 0.81p 0.83p 0
22/05/2012 0.83p 0.83p 0.81p 0.83p 0
21/05/2012 0.83p 0.83p 0.81p 0.83p 0
18/05/2012 0.83p 0.83p 0.81p 0.83p 49117
17/05/2012 0.82p 0.83p 0.82p 0.83p 0
16/05/2012 0.82p 0.83p 0.82p 0.82p 45927500
15/05/2012 0.82p 0.82p 0.81p 0.82p 0
14/05/2012 0.82p 0.82p 0.81p 0.82p 0
11/05/2012 0.82p 0.82p 0.81p 0.82p 0
10/05/2012 0.82p 0.82p 0.81p 0.82p 12735
09/05/2012 0.82p 0.82p 0.81p 0.82p 1600
08/05/2012 0.82p 0.82p 0.80p 0.82p 7500
04/05/2012 0.82p 0.82p 0.80p 0.82p 6969
03/05/2012 0.82p 0.82p 0.80p 0.82p 0
02/05/2012 0.82p 0.82p 0.80p 0.82p 0
01/05/2012 0.82p 0.82p 0.80p 0.82p 0
30/04/2012 0.82p 0.82p 0.80p 0.82p 0
27/04/2012 0.82p 0.82p 0.80p 0.82p 0
26/04/2012 0.82p 0.82p 0.80p 0.82p 0
25/04/2012 0.82p 0.82p 0.80p 0.82p 0
24/04/2012 0.82p 0.82p 0.80p 0.82p 0
23/04/2012 0.82p 0.82p 0.80p 0.82p 0
20/04/2012 0.82p 0.82p 0.80p 0.82p 1500
19/04/2012 0.82p 0.82p 0.80p 0.82p 0
18/04/2012 0.82p 0.82p 0.80p 0.82p 0
17/04/2012 0.82p 0.82p 0.80p 0.82p 0
16/04/2012 0.82p 0.82p 0.80p 0.82p 22500
13/04/2012 0.82p 0.82p 0.80p 0.82p 0
12/04/2012 0.82p 0.82p 0.80p 0.82p 1568
11/04/2012 0.82p 0.82p 0.80p 0.82p 0
10/04/2012 0.82p 0.82p 0.80p 0.82p 0
05/04/2012 0.82p 0.82p 0.80p 0.82p 0
04/04/2012 0.82p 0.82p 0.80p 0.82p 0
03/04/2012 0.82p 0.82p 0.80p 0.82p 10500
02/04/2012 0.82p 0.82p 0.80p 0.82p 10000
30/03/2012 0.82p 0.82p 0.77p 0.82p 15000
29/03/2012 0.82p 0.82p 0.80p 0.82p 0
28/03/2012 0.82p 0.82p 0.80p 0.82p 19250
27/03/2012 0.82p 0.82p 0.80p 0.82p 0
26/03/2012 0.82p 0.82p 0.80p 0.82p 0
23/03/2012 0.82p 0.82p 0.80p 0.82p 0
22/03/2012 0.82p 0.82p 0.80p 0.82p 0
21/03/2012 0.82p 0.82p 0.80p 0.82p 1000
20/03/2012 0.82p 0.82p 0.80p 0.82p 0
19/03/2012 0.82p 0.82p 0.80p 0.82p 4000
16/03/2012 0.82p 0.83p 0.80p 0.82p 0
15/03/2012 0.82p 0.83p 0.80p 0.82p 0
14/03/2012 0.82p 0.83p 0.80p 0.82p 0
13/03/2012 0.82p 0.83p 0.80p 0.82p 0
12/03/2012 0.82p 0.83p 0.80p 0.82p 0
09/03/2012 0.82p 0.83p 0.80p 0.82p 0
08/03/2012 0.82p 0.83p 0.80p 0.82p 0
07/03/2012 0.82p 0.83p 0.80p 0.82p 7625
06/03/2012 0.82p 0.82p 0.80p 0.82p 0
05/03/2012 0.82p 0.82p 0.80p 0.82p 7000
02/03/2012 0.82p 0.82p 0.78p 0.82p 0
01/03/2012 0.82p 0.82p 0.78p 0.82p 20000
29/02/2012 0.82p 0.83p 0.82p 0.82p 0
28/02/2012 0.82p 0.83p 0.82p 0.82p 0
27/02/2012 0.82p 0.83p 0.82p 0.82p 0
24/02/2012 0.82p 0.83p 0.82p 0.82p 0
23/02/2012 0.82p 0.83p 0.82p 0.82p 0
22/02/2012 0.82p 0.83p 0.82p 0.82p 33576
21/02/2012 0.82p 0.82p 0.82p 0.82p 0
20/02/2012 0.82p 0.82p 0.82p 0.82p 0
17/02/2012 0.82p 0.82p 0.82p 0.82p 3200
16/02/2012 0.82p 0.82p 0.82p 0.82p 1500
15/02/2012 0.82p 0.82p 0.82p 0.82p 0
14/02/2012 0.82p 0.82p 0.82p 0.82p 0
13/02/2012 0.82p 0.82p 0.82p 0.82p 0
10/02/2012 0.82p 0.82p 0.82p 0.82p 0
09/02/2012 0.82p 0.82p 0.82p 0.82p 1300
08/02/2012 0.82p 0.82p 0.82p 0.82p 240000
07/02/2012 0.82p 0.82p 0.82p 0.82p 6000
06/02/2012 0.82p 0.83p 0.82p 0.82p 0
03/02/2012 0.82p 0.83p 0.82p 0.82p 0
02/02/2012 0.82p 0.83p 0.82p 0.82p 41827
01/02/2012 0.80p 0.83p 0.80p 0.82p 5755694
31/01/2012 0.80p 0.81p 0.80p 0.80p 0
30/01/2012 0.80p 0.81p 0.80p 0.80p 0
27/01/2012 0.80p 0.81p 0.80p 0.80p 3000
26/01/2012 0.80p 0.80p 0.79p 0.80p 11047
25/01/2012 0.80p 0.80p 0.80p 0.80p 0
24/01/2012 0.80p 0.80p 0.80p 0.80p 2000
23/01/2012 0.80p 0.80p 0.79p 0.80p 1245
20/01/2012 0.80p 0.80p 0.80p 0.80p 12000
19/01/2012 0.80p 0.80p 0.79p 0.80p 0
18/01/2012 0.80p 0.80p 0.79p 0.80p 0
17/01/2012 0.80p 0.80p 0.79p 0.80p 0
16/01/2012 0.80p 0.80p 0.79p 0.80p 4774
13/01/2012 0.80p 0.80p 0.79p 0.80p 3700
12/01/2012 0.80p 0.80p 0.80p 0.80p 3000
11/01/2012 0.80p 0.80p 0.79p 0.80p 0
10/01/2012 0.80p 0.80p 0.79p 0.80p 0
09/01/2012 0.80p 0.80p 0.79p 0.80p 0
06/01/2012 0.80p 0.80p 0.79p 0.80p 0

*Close Price adjusted for both dividends and splits