Tertiary Minerals (TYM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tertiary Minerals

Date Open High Low Close* Volume
14/11/2017 0.65p 0.66p 0.60p 0.65p 230735
13/11/2017 0.65p 0.65p 0.60p 0.65p 467743
10/11/2017 0.65p 0.65p 0.60p 0.65p 251806
09/11/2017 0.65p 0.70p 0.60p 0.65p 839342
08/11/2017 0.65p 0.67p 0.54p 0.65p 1370370
07/11/2017 0.63p 0.65p 0.46p 0.65p 1403003
06/11/2017 0.63p 0.63p 0.53p 0.58p 1376157
03/11/2017 0.63p 0.63p 0.46p 0.58p 152253
02/11/2017 0.63p 0.63p 0.50p 0.58p 399960
01/11/2017 0.63p 0.63p 0.52p 0.58p 73758
31/10/2017 0.63p 0.63p 0.50p 0.58p 499648
30/10/2017 0.63p 0.63p 0.50p 0.63p 722786
27/10/2017 0.63p 0.63p 0.55p 0.63p 1175696
26/10/2017 0.63p 0.63p 0.55p 0.63p 1386223
25/10/2017 0.55p 0.67p 0.55p 0.63p 6774492
24/10/2017 0.50p 0.59p 0.50p 0.55p 1022779
23/10/2017 0.48p 0.53p 0.46p 0.50p 995899
20/10/2017 0.48p 0.50p 0.46p 0.48p 784871
19/10/2017 0.50p 0.50p 0.48p 0.48p 124557
18/10/2017 0.48p 0.48p 0.48p 0.48p 0
17/10/2017 0.48p 0.50p 0.46p 0.48p 474200
16/10/2017 0.50p 0.50p 0.46p 0.48p 2575986
13/10/2017 0.53p 0.53p 0.53p 0.53p 4169752
12/10/2017 0.53p 0.53p 0.53p 0.53p 425000
11/10/2017 0.53p 0.53p 0.53p 0.53p 737206
10/10/2017 0.53p 0.53p 0.53p 0.53p 0
09/10/2017 0.53p 0.53p 0.53p 0.53p 70000
06/10/2017 0.53p 0.60p 0.53p 0.53p 385000
05/10/2017 0.50p 0.53p 0.53p 0.53p 0
04/10/2017 0.53p 0.53p 0.53p 0.53p 70599
03/10/2017 0.53p 0.53p 0.53p 0.53p 25000
02/10/2017 0.53p 0.60p 0.53p 0.53p 97287
29/09/2017 0.53p 0.53p 0.53p 0.53p 745658
28/09/2017 0.53p 0.53p 0.53p 0.53p 41440
27/09/2017 0.53p 0.53p 0.53p 0.53p 26000
26/09/2017 0.53p 0.53p 0.53p 0.53p 69000
25/09/2017 0.53p 0.55p 0.53p 0.53p 819141
22/09/2017 0.53p 0.53p 0.53p 0.53p 1012275
21/09/2017 0.53p 0.53p 0.53p 0.53p 655000
20/09/2017 0.53p 0.53p 0.53p 0.53p 223832
19/09/2017 0.53p 0.53p 0.53p 0.53p 242916
18/09/2017 0.53p 0.53p 0.53p 0.53p 367357
15/09/2017 0.55p 0.55p 0.53p 0.53p 357000
14/09/2017 0.55p 0.55p 0.55p 0.55p 13339
13/09/2017 0.55p 0.55p 0.55p 0.55p 77645
12/09/2017 0.55p 0.55p 0.55p 0.55p 261499
11/09/2017 0.55p 0.55p 0.55p 0.55p 166385
08/09/2017 0.55p 0.55p 0.55p 0.55p 1292942
07/09/2017 0.55p 0.55p 0.55p 0.55p 387183
06/09/2017 0.55p 0.55p 0.53p 0.55p 390345
05/09/2017 0.53p 0.60p 0.53p 0.53p 1136001
04/09/2017 0.53p 0.60p 0.53p 0.53p 57897
01/09/2017 0.53p 0.55p 0.53p 0.53p 1393804
31/08/2017 0.53p 0.53p 0.53p 0.53p 602055
30/08/2017 0.53p 0.53p 0.53p 0.53p 42655
29/08/2017 0.53p 0.53p 0.53p 0.53p 204618
25/08/2017 0.53p 0.55p 0.53p 0.53p 3285746
24/08/2017 0.53p 0.63p 0.53p 0.53p 3365329
23/08/2017 0.63p 0.63p 0.63p 0.63p 80738
22/08/2017 0.63p 0.63p 0.63p 0.63p 283699
21/08/2017 0.63p 0.63p 0.63p 0.63p 1095904
18/08/2017 0.63p 0.63p 0.63p 0.63p 104077
17/08/2017 0.58p 0.63p 0.58p 0.63p 472403
16/08/2017 0.58p 0.58p 0.58p 0.58p 130000
15/08/2017 0.63p 0.63p 0.58p 0.58p 2216663
14/08/2017 0.63p 0.63p 0.63p 0.63p 841059
11/08/2017 0.65p 0.65p 0.63p 0.63p 2030638
10/08/2017 0.53p 0.70p 0.53p 0.65p 6373904
09/08/2017 0.53p 0.55p 0.53p 0.53p 746651
08/08/2017 0.55p 0.55p 0.53p 0.53p 149981
07/08/2017 0.63p 0.63p 0.53p 0.55p 1146934
04/08/2017 0.58p 0.68p 0.58p 0.68p 5386747
03/08/2017 0.55p 0.58p 0.55p 0.58p 10170815
02/08/2017 0.55p 0.55p 0.55p 0.55p 188882
01/08/2017 0.53p 0.55p 0.45p 0.55p 1593784
31/07/2017 0.55p 0.58p 0.53p 0.53p 90690
28/07/2017 0.58p 0.58p 0.58p 0.58p 1026284
27/07/2017 0.58p 0.58p 0.58p 0.58p 0
26/07/2017 0.58p 0.58p 0.58p 0.58p 742025
25/07/2017 0.58p 0.58p 0.58p 0.58p 37257
24/07/2017 0.58p 0.58p 0.58p 0.58p 83503
21/07/2017 0.55p 0.58p 0.55p 0.58p 90153
20/07/2017 0.63p 0.63p 0.53p 0.55p 2067404
19/07/2017 0.63p 0.63p 0.63p 0.63p 0
18/07/2017 0.63p 0.63p 0.63p 0.63p 0
17/07/2017 0.60p 0.63p 0.55p 0.63p 3176709
14/07/2017 0.60p 0.60p 0.60p 0.60p 175881
13/07/2017 0.58p 0.65p 0.58p 0.60p 0
12/07/2017 0.65p 0.65p 0.65p 0.65p 228750
11/07/2017 0.65p 0.65p 0.65p 0.65p 180359
10/07/2017 0.65p 0.65p 0.63p 0.65p 137575
07/07/2017 0.65p 0.65p 0.55p 0.63p 383517
06/07/2017 0.53p 0.55p 0.53p 0.55p 771385
05/07/2017 0.53p 0.53p 0.53p 0.53p 106731
04/07/2017 0.53p 0.53p 0.53p 0.53p 795559
03/07/2017 0.55p 0.55p 0.53p 0.53p 719338
30/06/2017 0.55p 0.55p 0.55p 0.55p 1465389
29/06/2017 0.55p 0.55p 0.55p 0.55p 0
28/06/2017 0.55p 0.55p 0.55p 0.55p 99152
27/06/2017 0.58p 0.58p 0.55p 0.55p 88889
26/06/2017 0.60p 0.60p 0.53p 0.58p 7103452
23/06/2017 0.60p 0.60p 0.60p 0.60p 816405
22/06/2017 0.60p 0.60p 0.60p 0.60p 0
21/06/2017 0.63p 0.68p 0.58p 0.60p 0
20/06/2017 0.63p 0.78p 0.63p 0.63p 0
19/06/2017 0.65p 0.65p 0.63p 0.63p 0
16/06/2017 0.65p 0.67p 0.60p 0.65p 165076
15/06/2017 0.65p 0.80p 0.60p 0.65p 387176
14/06/2017 0.65p 0.67p 0.62p 0.65p 560466
13/06/2017 0.63p 0.69p 0.60p 0.65p 1629033
12/06/2017 0.63p 0.63p 0.60p 0.63p 21621
09/06/2017 0.63p 0.64p 0.60p 0.63p 376086
08/06/2017 0.63p 0.70p 0.63p 0.63p 1905795
07/06/2017 0.63p 0.65p 0.63p 0.63p 1006119
06/06/2017 0.68p 0.68p 0.63p 0.63p 522036
05/06/2017 0.65p 0.69p 0.65p 0.68p 1051130
02/06/2017 0.63p 0.65p 0.63p 0.63p 522042
01/06/2017 0.63p 0.63p 0.63p 0.63p 108645
31/05/2017 0.63p 0.64p 0.60p 0.63p 4979647
30/05/2017 0.63p 0.85p 0.63p 0.63p 70626
26/05/2017 0.70p 0.70p 0.63p 0.63p 352227
25/05/2017 0.70p 0.83p 0.70p 0.70p 10000
24/05/2017 0.70p 0.70p 0.70p 0.70p 0
23/05/2017 0.70p 0.74p 0.65p 0.70p 25166
22/05/2017 0.70p 0.90p 0.65p 0.70p 637677
19/05/2017 0.68p 0.70p 0.65p 0.70p 198255
18/05/2017 0.68p 0.85p 0.65p 0.70p 289373
17/05/2017 0.70p 0.70p 0.66p 0.70p 170676
16/05/2017 0.73p 0.73p 0.65p 0.70p 1369506
15/05/2017 0.75p 0.75p 0.66p 0.73p 780000
12/05/2017 0.85p 0.85p 0.70p 0.75p 785190
11/05/2017 0.85p 0.85p 0.70p 0.85p 225000
10/05/2017 0.90p 0.90p 0.71p 0.85p 90348
09/05/2017 0.85p 0.85p 0.75p 0.85p 264747
08/05/2017 0.90p 0.95p 0.75p 0.85p 14000
05/05/2017 0.73p 0.85p 0.73p 0.85p 132844
04/05/2017 0.70p 0.75p 0.70p 0.73p 131824
03/05/2017 0.75p 0.75p 0.66p 0.70p 547479
02/05/2017 0.75p 0.78p 0.70p 0.75p 227338
28/04/2017 0.73p 0.80p 0.71p 0.75p 800312
27/04/2017 0.68p 0.75p 0.63p 0.73p 1679759
26/04/2017 0.68p 0.68p 0.62p 0.68p 42402
25/04/2017 0.68p 0.72p 0.68p 0.68p 20000
24/04/2017 0.65p 0.72p 0.62p 0.68p 701158
21/04/2017 0.68p 0.69p 0.62p 0.65p 534200
20/04/2017 0.68p 0.68p 0.66p 0.68p 452587
19/04/2017 0.73p 0.73p 0.65p 0.68p 790242
18/04/2017 0.73p 0.73p 0.70p 0.73p 286500
13/04/2017 0.70p 0.73p 0.67p 0.73p 634404
12/04/2017 0.70p 0.74p 0.67p 0.70p 84637
11/04/2017 0.78p 0.78p 0.67p 0.70p 2948720
10/04/2017 0.78p 0.78p 0.75p 0.78p 267691
07/04/2017 0.78p 0.78p 0.75p 0.78p 528433
06/04/2017 0.78p 0.78p 0.75p 0.78p 248300
05/04/2017 0.78p 0.78p 0.75p 0.78p 439321
04/04/2017 0.78p 0.78p 0.75p 0.78p 312013
03/04/2017 0.78p 0.79p 0.75p 0.78p 578481
31/03/2017 0.78p 0.79p 0.76p 0.78p 300000
30/03/2017 0.75p 1.00p 0.75p 0.78p 706709
29/03/2017 0.70p 0.80p 0.70p 0.75p 1011560
28/03/2017 0.85p 0.90p 0.67p 0.70p 5929532
27/03/2017 0.88p 0.90p 0.88p 0.88p 54227
24/03/2017 0.90p 0.92p 0.85p 0.88p 178704
23/03/2017 0.88p 0.94p 0.85p 0.90p 382115
22/03/2017 0.88p 0.92p 0.82p 0.88p 668575
21/03/2017 0.83p 0.90p 0.82p 0.88p 1123297
20/03/2017 0.88p 0.88p 0.86p 0.88p 444607
17/03/2017 0.88p 0.88p 0.87p 0.88p 207953
16/03/2017 0.93p 0.93p 0.86p 0.88p 386778
15/03/2017 0.93p 0.95p 0.93p 0.93p 58127
14/03/2017 0.93p 0.93p 0.90p 0.93p 402400
13/03/2017 0.93p 0.93p 0.90p 0.93p 19416
10/03/2017 0.93p 0.95p 0.90p 0.93p 79410
09/03/2017 0.93p 0.95p 0.92p 0.93p 437603
08/03/2017 0.93p 0.93p 0.92p 0.93p 92780
07/03/2017 0.95p 0.96p 0.92p 0.93p 69485
06/03/2017 0.95p 0.97p 0.92p 0.95p 489560
03/03/2017 0.95p 0.97p 0.92p 0.95p 58531
02/03/2017 0.95p 0.97p 0.93p 0.95p 323627
01/03/2017 0.93p 0.97p 0.93p 0.95p 824207
28/02/2017 0.93p 0.93p 0.93p 0.93p 0
27/02/2017 0.85p 0.95p 0.85p 0.93p 670253
24/02/2017 1.03p 1.03p 0.92p 0.95p 676752
23/02/2017 1.03p 1.08p 0.97p 1.03p 225169
22/02/2017 0.98p 1.09p 0.96p 1.03p 226073
21/02/2017 0.98p 1.00p 0.96p 0.98p 187439
20/02/2017 1.10p 1.10p 1.00p 1.10p 192723
17/02/2017 1.10p 1.20p 1.00p 1.10p 63791
16/02/2017 1.10p 1.10p 1.00p 1.10p 40804
15/02/2017 1.10p 1.10p 0.94p 1.10p 1604186
14/02/2017 1.10p 1.13p 0.91p 1.10p 163735
13/02/2017 1.20p 1.20p 1.00p 1.10p 435000
10/02/2017 1.10p 1.10p 1.10p 1.10p 0
09/02/2017 1.05p 1.19p 1.00p 1.10p 584304
08/02/2017 0.93p 1.08p 0.93p 1.05p 514219
07/02/2017 0.93p 0.99p 0.88p 0.93p 1182885
06/02/2017 1.03p 1.10p 0.88p 0.93p 1783443
03/02/2017 1.20p 1.20p 0.97p 1.03p 237966
02/02/2017 1.15p 1.17p 1.05p 1.10p 339318
01/02/2017 0.93p 1.16p 0.90p 1.15p 944548

*Close Price adjusted for both dividends and splits