Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/04/2016 2.30p 2.34p 2.18p 2.18p 342652
15/04/2016 2.05p 2.35p 2.03p 2.30p 873070
14/04/2016 2.23p 2.35p 2.05p 2.05p 2874958
13/04/2016 1.93p 2.25p 1.93p 2.18p 369798
12/04/2016 1.93p 2.00p 1.89p 1.93p 1259904
11/04/2016 1.75p 1.98p 1.75p 1.93p 1261873
08/04/2016 1.63p 1.92p 1.61p 1.75p 1199960
07/04/2016 1.63p 1.70p 1.52p 1.63p 53388
06/04/2016 1.55p 1.75p 1.50p 1.63p 523311
05/04/2016 1.63p 1.63p 1.50p 1.55p 252528
04/04/2016 1.55p 1.75p 1.53p 1.63p 412623
01/04/2016 1.58p 1.75p 1.50p 1.55p 843607
31/03/2016 1.75p 1.89p 1.58p 1.58p 276373
30/03/2016 1.63p 1.95p 1.59p 1.75p 1247983
29/03/2016 2.08p 2.08p 1.53p 1.63p 1309397
24/03/2016 2.35p 2.36p 2.00p 2.08p 1464350
23/03/2016 2.00p 2.45p 2.00p 2.35p 1925782
22/03/2016 2.08p 2.08p 1.78p 2.00p 802426
21/03/2016 2.25p 2.65p 1.90p 2.08p 3342757
18/03/2016 1.60p 2.50p 1.55p 2.43p 4011099
17/03/2016 1.45p 1.84p 1.45p 1.60p 1185885
16/03/2016 1.45p 1.45p 1.42p 1.45p 83253
15/03/2016 1.38p 1.50p 1.38p 1.45p 358000
14/03/2016 1.40p 1.50p 1.35p 1.38p 1589702
11/03/2016 1.35p 1.70p 1.35p 1.40p 1117999
10/03/2016 1.23p 1.35p 1.04p 1.35p 2306997
09/03/2016 1.23p 1.23p 1.18p 1.23p 32111
08/03/2016 1.15p 1.40p 1.13p 1.23p 629540
07/03/2016 1.18p 1.20p 1.10p 1.15p 1046414
04/03/2016 1.08p 1.18p 1.07p 1.18p 642684
03/03/2016 1.10p 1.25p 1.08p 1.08p 229800
02/03/2016 1.20p 1.20p 1.07p 1.10p 121002
01/03/2016 1.15p 1.25p 1.06p 1.13p 357138
29/02/2016 1.00p 1.15p 1.00p 1.15p 990423
26/02/2016 1.08p 1.14p 0.99p 1.00p 1681105
25/02/2016 1.13p 1.14p 0.92p 1.08p 3661072
24/02/2016 1.25p 1.25p 1.01p 1.13p 1278642
23/02/2016 1.30p 1.32p 1.20p 1.25p 727610
22/02/2016 1.30p 1.32p 1.30p 1.30p 95000
19/02/2016 1.38p 1.44p 1.22p 1.30p 1018270
18/02/2016 1.08p 1.69p 1.08p 1.38p 2989147
17/02/2016 1.15p 1.25p 0.96p 1.08p 1081968
16/02/2016 1.33p 1.34p 0.94p 1.15p 1286599
15/02/2016 1.38p 1.38p 1.19p 1.33p 267576
12/02/2016 1.28p 1.48p 1.28p 1.38p 241867
11/02/2016 1.35p 1.35p 1.26p 1.28p 170733
10/02/2016 1.43p 1.43p 1.28p 1.35p 1000655
09/02/2016 1.45p 1.45p 1.35p 1.43p 222536
08/02/2016 1.63p 1.63p 1.40p 1.45p 362708
05/02/2016 1.63p 1.63p 1.48p 1.63p 282375
04/02/2016 1.63p 1.70p 1.53p 1.63p 48871
03/02/2016 1.65p 1.68p 1.53p 1.63p 137298
02/02/2016 1.60p 1.70p 1.51p 1.65p 409093
01/02/2016 1.60p 1.60p 1.60p 1.60p 0
29/01/2016 1.55p 1.70p 1.40p 1.60p 836908
28/01/2016 1.53p 1.55p 1.42p 1.48p 171514
27/01/2016 1.48p 1.70p 1.40p 1.53p 882573
26/01/2016 1.43p 1.70p 1.42p 1.48p 570530
25/01/2016 1.58p 1.64p 1.34p 1.53p 613067
22/01/2016 1.63p 1.64p 1.50p 1.58p 124935
21/01/2016 1.63p 1.63p 1.53p 1.63p 6951
20/01/2016 1.75p 1.75p 1.57p 1.63p 178365
19/01/2016 1.88p 1.88p 1.75p 1.75p 236123
18/01/2016 1.88p 1.88p 1.75p 1.88p 646177
15/01/2016 1.88p 1.95p 1.78p 1.88p 59198
14/01/2016 1.93p 1.93p 1.78p 1.88p 97458
13/01/2016 1.93p 1.93p 1.88p 1.93p 11000
12/01/2016 1.88p 1.93p 1.88p 1.93p 544447
11/01/2016 1.88p 2.00p 1.88p 1.88p 8835
08/01/2016 1.88p 2.01p 1.85p 1.88p 511082
07/01/2016 1.88p 1.88p 1.82p 1.88p 20000
06/01/2016 2.00p 2.00p 1.90p 2.00p 18000
05/01/2016 1.90p 2.00p 1.82p 2.00p 382522
04/01/2016 2.08p 2.11p 1.90p 1.90p 305474
31/12/2015 2.08p 2.20p 2.05p 2.08p 993785
30/12/2015 1.68p 1.93p 1.68p 1.93p 1336631
29/12/2015 1.68p 1.74p 1.60p 1.68p 182300
24/12/2015 1.60p 1.70p 1.60p 1.68p 189593
23/12/2015 1.60p 1.75p 1.51p 1.60p 103184
22/12/2015 1.60p 1.67p 1.60p 1.60p 30000
21/12/2015 1.60p 1.75p 1.51p 1.60p 1404180
18/12/2015 1.60p 1.60p 1.50p 1.60p 519252
17/12/2015 1.60p 1.75p 1.60p 1.60p 100000
16/12/2015 1.60p 1.60p 1.50p 1.60p 193502
15/12/2015 1.25p 1.60p 1.25p 1.60p 2826318
14/12/2015 1.38p 1.38p 1.20p 1.25p 1139153
11/12/2015 1.63p 1.63p 1.40p 1.55p 88451
10/12/2015 1.63p 1.63p 1.53p 1.63p 170645
09/12/2015 1.55p 1.63p 1.50p 1.63p 411951
08/12/2015 1.63p 1.65p 1.50p 1.55p 414444
07/12/2015 1.75p 1.85p 1.55p 1.63p 651248
04/12/2015 1.88p 1.95p 1.70p 1.75p 858129
03/12/2015 1.73p 1.75p 1.67p 1.70p 320000
02/12/2015 1.65p 1.75p 1.63p 1.73p 687464
01/12/2015 1.78p 1.78p 1.65p 1.65p 244011
30/11/2015 1.88p 1.88p 1.75p 1.80p 170450
27/11/2015 1.88p 1.89p 1.80p 1.88p 200073
26/11/2015 1.88p 1.90p 1.85p 1.88p 262646
25/11/2015 1.88p 1.90p 1.85p 1.88p 47548
24/11/2015 1.95p 2.00p 1.88p 1.88p 1084242
23/11/2015 1.95p 2.10p 1.92p 1.95p 571049
20/11/2015 1.93p 1.98p 1.93p 1.95p 250757
19/11/2015 1.88p 1.93p 1.85p 1.93p 185000
18/11/2015 1.88p 2.10p 1.86p 1.88p 239456
17/11/2015 1.95p 1.99p 1.85p 1.88p 792987
16/11/2015 2.20p 2.20p 1.80p 1.95p 1640971
13/11/2015 2.20p 2.20p 2.15p 2.20p 163121
12/11/2015 2.33p 2.33p 2.19p 2.20p 4024
11/11/2015 2.33p 2.33p 2.15p 2.33p 6641
10/11/2015 2.33p 2.33p 2.25p 2.33p 0
09/11/2015 2.33p 2.33p 2.10p 2.33p 199959
06/11/2015 2.20p 2.33p 2.15p 2.33p 544791
05/11/2015 2.20p 2.20p 2.18p 2.20p 215245
04/11/2015 2.33p 2.33p 2.10p 2.20p 302333
03/11/2015 2.33p 2.33p 2.33p 2.33p 0
02/11/2015 2.33p 2.33p 2.15p 2.33p 803128
30/10/2015 2.20p 2.20p 2.18p 2.20p 0
29/10/2015 2.20p 2.40p 2.18p 2.18p 393240
28/10/2015 2.35p 2.50p 2.19p 2.20p 921002
27/10/2015 2.35p 2.37p 2.25p 2.35p 87334
26/10/2015 2.20p 2.38p 2.20p 2.35p 448687
23/10/2015 2.23p 2.25p 2.19p 2.20p 65027
22/10/2015 2.20p 2.25p 2.18p 2.23p 144027
21/10/2015 2.38p 2.38p 2.18p 2.20p 542299
20/10/2015 2.40p 2.40p 2.25p 2.38p 63904
19/10/2015 2.35p 2.43p 2.23p 2.40p 2367529
16/10/2015 2.20p 2.49p 2.20p 2.35p 3472122
15/10/2015 2.15p 2.25p 2.15p 2.20p 911265
14/10/2015 2.10p 2.26p 2.10p 2.15p 2302427
13/10/2015 2.18p 2.50p 2.10p 2.10p 5540191
12/10/2015 2.30p 2.49p 2.13p 2.18p 1785491
09/10/2015 2.10p 2.20p 2.06p 2.08p 2431529
08/10/2015 2.25p 2.26p 2.07p 2.10p 5835640
07/10/2015 2.38p 2.49p 2.14p 2.25p 9249856
06/10/2015 3.13p 3.13p 2.00p 2.38p 4372947
05/10/2015 3.25p 3.33p 3.04p 3.13p 218335
02/10/2015 3.13p 3.35p 3.05p 3.25p 556783
01/10/2015 3.13p 3.25p 3.02p 3.13p 670749
30/09/2015 3.13p 3.50p 3.02p 3.13p 106138
29/09/2015 3.13p 3.50p 3.11p 3.13p 234271
28/09/2015 3.38p 3.38p 3.10p 3.13p 205045
25/09/2015 3.38p 3.63p 3.29p 3.38p 320585
24/09/2015 3.38p 3.40p 3.38p 3.38p 29044
23/09/2015 3.63p 3.63p 3.25p 3.38p 337737
22/09/2015 3.88p 3.88p 3.50p 3.63p 300000
21/09/2015 3.88p 3.90p 3.76p 3.88p 66606
18/09/2015 3.75p 4.12p 3.65p 3.88p 1634452
17/09/2015 3.63p 3.75p 3.61p 3.75p 147346
16/09/2015 3.75p 3.95p 3.55p 3.63p 235436
15/09/2015 3.75p 3.95p 3.67p 3.75p 312204
14/09/2015 3.75p 3.99p 3.66p 3.75p 720885
11/09/2015 3.25p 4.00p 3.25p 3.75p 838753
10/09/2015 3.25p 3.25p 3.20p 3.25p 16374
09/09/2015 3.00p 3.49p 3.00p 3.25p 764812
08/09/2015 3.00p 3.00p 2.75p 3.00p 17171
07/09/2015 3.00p 3.25p 2.76p 3.00p 446775
04/09/2015 3.00p 3.25p 2.79p 3.00p 606875
03/09/2015 3.00p 3.24p 2.90p 3.00p 165267
02/09/2015 3.13p 3.20p 3.00p 3.00p 195494
01/09/2015 3.13p 3.13p 3.10p 3.13p 7600
28/08/2015 3.00p 3.44p 3.00p 3.13p 331908
27/08/2015 3.00p 3.00p 2.91p 3.00p 30000
26/08/2015 3.00p 3.00p 3.00p 3.00p 0
25/08/2015 3.00p 3.12p 2.90p 3.00p 73355
24/08/2015 3.13p 3.13p 2.75p 3.00p 220533
21/08/2015 3.25p 3.25p 3.12p 3.25p 392
20/08/2015 3.25p 3.32p 3.16p 3.25p 63177
19/08/2015 3.13p 3.50p 3.13p 3.25p 147684
18/08/2015 3.38p 3.38p 3.13p 3.13p 420767
17/08/2015 3.13p 3.65p 3.13p 3.38p 1544108
14/08/2015 2.88p 3.50p 2.88p 3.13p 314940
13/08/2015 2.88p 2.88p 2.88p 2.88p 0
12/08/2015 2.88p 2.88p 2.88p 2.88p 0
11/08/2015 3.13p 3.24p 2.88p 2.88p 648026
10/08/2015 2.63p 3.15p 2.63p 3.13p 1171310
07/08/2015 2.38p 2.69p 2.35p 2.63p 140147
06/08/2015 2.50p 2.50p 2.30p 2.38p 516233
05/08/2015 2.50p 2.50p 2.35p 2.50p 65213
04/08/2015 2.50p 2.61p 2.33p 2.50p 61517
03/08/2015 2.50p 2.65p 2.36p 2.50p 59404
31/07/2015 2.63p 2.63p 2.45p 2.50p 421593
30/07/2015 2.63p 2.67p 2.51p 2.63p 257198
29/07/2015 2.63p 2.68p 2.50p 2.63p 443227
28/07/2015 2.75p 2.75p 2.54p 2.63p 394166
27/07/2015 3.00p 3.00p 2.75p 2.75p 48190
24/07/2015 2.88p 3.00p 2.74p 3.00p 128854
23/07/2015 2.88p 2.88p 2.85p 2.88p 31349
22/07/2015 3.00p 3.15p 2.81p 2.88p 269889
21/07/2015 3.00p 3.16p 2.79p 3.00p 45334
20/07/2015 3.13p 3.13p 2.79p 3.00p 274707
17/07/2015 3.13p 3.40p 3.13p 3.13p 247662
16/07/2015 2.75p 3.13p 2.70p 3.13p 475989
15/07/2015 2.75p 3.00p 2.68p 2.75p 730652
14/07/2015 2.75p 2.87p 2.65p 2.75p 48244
13/07/2015 2.75p 3.00p 2.60p 2.75p 113805
10/07/2015 2.88p 2.88p 2.75p 2.75p 198762
09/07/2015 2.88p 2.88p 2.85p 2.88p 40000
08/07/2015 3.00p 3.13p 2.87p 2.88p 197000
07/07/2015 3.00p 3.20p 2.87p 3.00p 286167
06/07/2015 3.00p 3.25p 2.96p 3.00p 14151

*Close Price adjusted for both dividends and splits