Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/07/2015 3.00p 3.13p 3.00p 3.00p 79081
02/07/2015 2.88p 3.13p 2.85p 3.00p 246010
01/07/2015 2.88p 3.00p 2.88p 2.88p 284666
30/06/2015 2.88p 2.95p 2.83p 2.88p 73527
29/06/2015 2.88p 3.00p 2.70p 2.88p 203971
26/06/2015 2.88p 3.15p 2.88p 3.00p 230714
25/06/2015 3.13p 3.13p 2.80p 2.88p 981917
24/06/2015 3.13p 3.23p 3.00p 3.13p 415319
23/06/2015 3.25p 3.25p 3.13p 3.13p 69120
22/06/2015 3.13p 3.25p 3.11p 3.25p 944556
19/06/2015 3.00p 3.35p 3.00p 3.25p 1188473
18/06/2015 3.00p 3.25p 3.00p 3.00p 608649
17/06/2015 3.38p 3.62p 2.86p 3.00p 1101083
16/06/2015 2.88p 2.90p 2.61p 2.75p 772436
15/06/2015 2.88p 2.98p 2.75p 2.88p 304197
12/06/2015 2.88p 3.20p 2.75p 2.88p 1408763
11/06/2015 3.00p 3.25p 2.86p 2.88p 296488
10/06/2015 3.13p 3.19p 2.91p 3.00p 471917
09/06/2015 3.13p 3.19p 3.05p 3.13p 58458
08/06/2015 3.13p 3.25p 3.05p 3.13p 549192
05/06/2015 3.13p 3.21p 3.10p 3.13p 46465
04/06/2015 3.38p 3.52p 3.00p 3.13p 226655
03/06/2015 3.38p 3.59p 3.16p 3.38p 131303
02/06/2015 3.25p 3.62p 3.25p 3.38p 362252
01/06/2015 3.38p 3.39p 3.16p 3.25p 254431
29/05/2015 3.25p 3.51p 3.16p 3.38p 383859
28/05/2015 3.25p 3.50p 3.15p 3.25p 392034
27/05/2015 3.25p 3.50p 3.13p 3.25p 259613
26/05/2015 3.25p 3.42p 3.05p 3.25p 385133
22/05/2015 3.25p 3.50p 3.10p 3.25p 1107625
21/05/2015 3.13p 3.30p 3.10p 3.25p 295682
20/05/2015 2.88p 3.25p 2.88p 3.13p 489152
19/05/2015 3.00p 3.18p 2.89p 3.00p 163572
18/05/2015 3.13p 3.18p 2.85p 3.00p 414646
15/05/2015 3.25p 3.32p 3.00p 3.13p 1671909
14/05/2015 3.25p 3.33p 3.10p 3.25p 142104
13/05/2015 3.25p 3.36p 3.08p 3.25p 248439
12/05/2015 3.13p 3.30p 3.08p 3.25p 492086
11/05/2015 2.88p 3.23p 2.85p 3.13p 1261684
08/05/2015 3.00p 3.15p 2.85p 2.88p 287770
07/05/2015 2.88p 3.50p 2.82p 3.00p 1203183
06/05/2015 3.13p 3.13p 2.80p 2.88p 419280
05/05/2015 3.13p 3.18p 3.00p 3.13p 549309
01/05/2015 3.13p 3.21p 3.06p 3.13p 187194
30/04/2015 3.38p 3.38p 3.00p 3.13p 222302
29/04/2015 3.38p 3.38p 3.30p 3.38p 50000
28/04/2015 3.50p 3.75p 3.21p 3.38p 1315462
27/04/2015 3.50p 3.70p 3.21p 3.50p 910890
24/04/2015 3.38p 3.75p 3.35p 3.50p 2974364
23/04/2015 2.75p 3.70p 2.65p 3.38p 3946771
22/04/2015 2.75p 2.89p 2.50p 2.75p 994609
21/04/2015 2.88p 2.95p 2.75p 2.75p 535424
20/04/2015 3.00p 3.00p 2.50p 2.88p 1162971
17/04/2015 3.00p 3.00p 2.88p 3.00p 256972
16/04/2015 3.00p 3.15p 2.86p 3.00p 607672
15/04/2015 3.00p 3.08p 2.84p 3.00p 126522
14/04/2015 3.00p 3.10p 2.75p 3.00p 1253978
13/04/2015 3.00p 3.15p 2.86p 3.00p 398071
10/04/2015 3.00p 3.20p 2.91p 3.00p 639242
09/04/2015 3.00p 3.30p 2.75p 3.00p 2558397
08/04/2015 3.00p 3.25p 2.80p 3.00p 1259410
07/04/2015 3.00p 3.25p 2.75p 3.00p 2215174
02/04/2015 2.88p 3.46p 2.65p 3.00p 7208898
01/04/2015 2.88p 3.00p 2.65p 2.88p 953015
31/03/2015 3.00p 3.25p 2.80p 2.88p 769873
30/03/2015 3.13p 3.13p 2.85p 3.00p 173460
27/03/2015 3.13p 3.25p 3.00p 3.13p 619760
26/03/2015 3.25p 3.25p 3.03p 3.13p 40000
25/03/2015 3.25p 3.50p 3.06p 3.25p 290888
24/03/2015 3.25p 3.40p 3.15p 3.25p 300819
23/03/2015 3.25p 3.35p 3.15p 3.25p 330427
20/03/2015 3.13p 3.35p 3.13p 3.25p 237326
19/03/2015 3.25p 3.35p 3.00p 3.13p 572718
18/03/2015 3.13p 3.50p 3.13p 3.25p 80268
17/03/2015 3.38p 3.38p 3.13p 3.13p 123858
16/03/2015 3.38p 3.38p 3.25p 3.38p 154854
13/03/2015 3.38p 3.50p 3.25p 3.38p 424942
12/03/2015 3.50p 3.65p 3.38p 3.38p 165925
11/03/2015 3.50p 3.70p 3.30p 3.50p 300277
10/03/2015 3.63p 3.80p 3.51p 3.63p 219728
09/03/2015 3.88p 3.88p 3.33p 3.50p 288948
06/03/2015 3.88p 3.88p 3.76p 3.88p 63451
05/03/2015 3.50p 3.88p 3.50p 3.88p 192765
04/03/2015 3.88p 4.00p 3.53p 3.75p 664716
03/03/2015 3.88p 4.00p 3.77p 3.88p 224115
02/03/2015 4.00p 4.25p 3.79p 3.88p 652407
27/02/2015 4.00p 4.11p 3.77p 4.00p 485002
26/02/2015 4.00p 4.00p 3.77p 4.00p 17114
25/02/2015 3.88p 4.11p 3.77p 4.00p 287029
24/02/2015 4.00p 4.00p 3.75p 4.00p 178281
23/02/2015 4.00p 4.00p 3.75p 4.00p 184775
20/02/2015 4.00p 4.00p 3.75p 4.00p 186054
19/02/2015 4.13p 4.16p 3.80p 4.00p 36821
18/02/2015 3.88p 3.95p 3.76p 3.88p 330200
17/02/2015 3.88p 3.95p 3.75p 3.88p 80012
16/02/2015 4.25p 4.25p 3.75p 3.88p 196833
13/02/2015 4.13p 4.25p 3.80p 4.25p 159593
12/02/2015 4.13p 4.35p 3.80p 4.00p 533262
11/02/2015 4.25p 4.25p 3.80p 4.13p 439483
10/02/2015 4.00p 4.00p 3.75p 3.75p 251953
09/02/2015 4.00p 4.14p 3.76p 4.00p 335878
06/02/2015 4.00p 4.10p 4.00p 4.00p 29268
05/02/2015 4.00p 4.25p 3.90p 4.00p 329361
04/02/2015 3.88p 4.25p 3.86p 4.00p 534025
03/02/2015 4.00p 4.30p 3.65p 3.88p 143577
02/02/2015 3.63p 4.10p 3.51p 4.00p 719085
30/01/2015 3.63p 3.68p 3.55p 3.63p 27629
29/01/2015 3.75p 3.84p 3.50p 3.63p 966132
28/01/2015 4.13p 4.13p 3.55p 3.75p 1216264
27/01/2015 4.38p 4.39p 4.00p 4.13p 414791
26/01/2015 4.38p 4.50p 4.31p 4.38p 59000
23/01/2015 4.13p 4.50p 4.13p 4.38p 50105
22/01/2015 4.75p 4.77p 4.13p 4.13p 937228
21/01/2015 4.25p 4.38p 4.25p 4.38p 201989
20/01/2015 4.25p 4.38p 4.05p 4.25p 675515
19/01/2015 4.25p 4.50p 4.15p 4.25p 368498
16/01/2015 4.13p 4.44p 4.05p 4.25p 313412
15/01/2015 4.38p 4.70p 4.05p 4.13p 714138
14/01/2015 4.25p 4.70p 4.25p 4.38p 99178
13/01/2015 4.63p 4.68p 4.19p 4.25p 509480
12/01/2015 4.50p 4.75p 4.45p 4.63p 467562
09/01/2015 4.50p 4.75p 4.41p 4.50p 643624
08/01/2015 4.25p 4.61p 4.25p 4.50p 263838
07/01/2015 4.63p 4.63p 4.25p 4.25p 485804
06/01/2015 4.75p 4.75p 4.50p 4.63p 387564
05/01/2015 5.00p 5.00p 4.50p 4.75p 257236
02/01/2015 5.00p 5.10p 4.77p 5.00p 143028
31/12/2014 4.88p 5.00p 4.80p 5.00p 26607
30/12/2014 4.88p 4.95p 4.88p 4.88p 29949
29/12/2014 4.75p 4.95p 4.75p 4.88p 99032
24/12/2014 4.75p 5.00p 4.75p 4.75p 153162
23/12/2014 4.88p 4.90p 4.50p 4.75p 367358
22/12/2014 4.88p 5.06p 4.65p 4.88p 467754
19/12/2014 4.88p 5.13p 4.80p 4.88p 284643
18/12/2014 5.25p 5.90p 4.51p 4.88p 1928119
17/12/2014 4.75p 4.90p 4.60p 4.75p 798833
16/12/2014 4.75p 5.00p 4.56p 4.75p 92981
15/12/2014 5.13p 5.13p 4.60p 4.75p 405383
12/12/2014 4.88p 5.50p 4.74p 5.13p 542376
11/12/2014 5.00p 5.25p 4.78p 4.88p 841812
10/12/2014 5.00p 5.22p 4.90p 5.00p 22936
09/12/2014 5.00p 5.24p 4.90p 5.00p 31257
08/12/2014 5.00p 5.25p 4.81p 5.00p 656458
05/12/2014 5.00p 5.24p 4.91p 5.00p 193817
04/12/2014 5.00p 5.25p 4.90p 5.00p 97901
03/12/2014 4.88p 5.25p 4.88p 5.00p 276115
02/12/2014 5.50p 5.50p 4.81p 4.88p 1667423
01/12/2014 5.38p 5.60p 5.35p 5.50p 227497
28/11/2014 5.38p 5.38p 5.30p 5.38p 28787
27/11/2014 5.50p 5.75p 4.80p 5.38p 1015087
26/11/2014 5.50p 5.50p 5.05p 5.25p 191043
25/11/2014 5.38p 5.65p 5.25p 5.50p 239155
24/11/2014 5.38p 5.60p 5.25p 5.38p 564312
21/11/2014 5.75p 5.75p 5.00p 5.38p 2188221
20/11/2014 5.75p 5.89p 5.50p 5.75p 155055
19/11/2014 5.75p 6.00p 5.55p 5.75p 299799
18/11/2014 5.50p 6.00p 5.50p 5.75p 505099
17/11/2014 5.75p 6.00p 5.36p 5.50p 905022
14/11/2014 5.75p 5.75p 5.55p 5.75p 117755
13/11/2014 5.63p 5.85p 5.44p 5.75p 164738
12/11/2014 6.00p 6.00p 5.40p 5.63p 410467
11/11/2014 6.25p 6.31p 5.76p 6.00p 440902
10/11/2014 6.25p 6.40p 6.00p 6.25p 302791
07/11/2014 6.38p 6.50p 6.00p 6.25p 752220
06/11/2014 6.38p 6.39p 6.10p 6.38p 79500
05/11/2014 6.38p 6.40p 6.20p 6.38p 263307
04/11/2014 6.25p 6.50p 6.25p 6.38p 512663
03/11/2014 6.25p 6.50p 6.19p 6.25p 133564
31/10/2014 6.25p 6.50p 6.05p 6.25p 515661
30/10/2014 6.38p 6.50p 5.88p 6.25p 956943
29/10/2014 6.63p 6.85p 6.18p 6.25p 1061399
28/10/2014 5.88p 6.25p 5.88p 6.13p 675947
27/10/2014 5.75p 6.00p 5.70p 5.88p 367966
24/10/2014 5.25p 6.14p 5.10p 5.75p 847066
23/10/2014 5.50p 5.75p 5.25p 5.25p 426353
22/10/2014 5.00p 5.60p 5.00p 5.50p 924115
21/10/2014 5.13p 5.13p 4.75p 5.00p 416719
20/10/2014 5.13p 5.13p 4.75p 5.00p 689103
17/10/2014 5.13p 5.13p 5.00p 5.13p 260205
16/10/2014 5.13p 5.24p 4.50p 5.13p 685290
15/10/2014 5.50p 5.50p 5.00p 5.13p 576172
14/10/2014 5.50p 5.60p 5.25p 5.50p 724649
13/10/2014 5.63p 5.85p 5.25p 5.63p 164547
10/10/2014 5.88p 5.92p 5.00p 5.63p 965676
09/10/2014 5.88p 6.00p 5.75p 5.88p 217585
08/10/2014 5.88p 5.90p 5.77p 5.88p 233082
07/10/2014 5.88p 5.98p 5.75p 5.88p 238271
06/10/2014 5.88p 6.25p 5.76p 5.88p 210213
03/10/2014 6.00p 6.13p 5.83p 5.88p 460438
02/10/2014 6.13p 6.13p 5.80p 6.00p 591693
01/10/2014 6.25p 6.32p 6.11p 6.13p 145904
30/09/2014 6.25p 6.43p 6.05p 6.25p 283307
29/09/2014 6.50p 6.50p 6.12p 6.25p 549468
26/09/2014 6.50p 6.50p 6.25p 6.50p 497179
25/09/2014 6.50p 6.51p 6.25p 6.50p 261063
24/09/2014 6.50p 6.52p 6.25p 6.50p 112304
23/09/2014 6.63p 6.74p 6.24p 6.50p 585996
22/09/2014 6.38p 6.95p 6.30p 6.63p 871551
19/09/2014 6.75p 6.95p 6.13p 6.38p 1150524
18/09/2014 6.00p 6.99p 6.00p 6.75p 2332319

*Close Price adjusted for both dividends and splits