Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/09/2014 5.88p 6.00p 5.82p 6.00p 159129
16/09/2014 6.25p 6.33p 5.75p 5.88p 2416487
15/09/2014 5.63p 5.95p 5.55p 5.75p 1147989
12/09/2014 5.75p 5.90p 5.63p 5.63p 467724
11/09/2014 6.00p 6.00p 5.55p 5.75p 391833
10/09/2014 6.13p 6.13p 5.75p 6.00p 265483
09/09/2014 6.13p 6.25p 5.85p 6.13p 123643
08/09/2014 6.13p 6.34p 5.80p 6.13p 261378
05/09/2014 6.13p 6.35p 5.80p 6.13p 178420
04/09/2014 6.13p 6.35p 6.00p 6.13p 54966
03/09/2014 6.25p 6.50p 6.00p 6.13p 246077
02/09/2014 5.88p 6.44p 5.88p 6.25p 470298
01/09/2014 6.25p 6.35p 5.85p 5.88p 388715
29/08/2014 5.38p 6.38p 5.38p 6.25p 1302465
28/08/2014 5.50p 5.50p 5.11p 5.38p 422081
27/08/2014 5.50p 5.50p 5.25p 5.50p 157473
26/08/2014 5.63p 5.75p 5.25p 5.50p 402339
22/08/2014 5.63p 5.75p 5.32p 5.63p 39014
21/08/2014 5.63p 5.63p 5.28p 5.63p 261552
20/08/2014 5.63p 5.73p 5.50p 5.63p 449781
19/08/2014 5.75p 5.85p 5.50p 5.63p 280787
18/08/2014 5.75p 5.85p 5.62p 5.75p 92245
15/08/2014 5.75p 5.85p 5.55p 5.75p 640724
14/08/2014 5.75p 5.78p 5.60p 5.75p 82159
13/08/2014 5.75p 5.80p 5.75p 5.75p 39344
12/08/2014 6.00p 6.00p 5.58p 5.75p 170022
11/08/2014 6.00p 6.02p 5.80p 6.00p 47603
08/08/2014 5.63p 5.89p 5.58p 5.75p 107545
07/08/2014 5.75p 6.00p 5.55p 5.75p 330999
06/08/2014 6.00p 6.25p 5.58p 5.75p 1460460
05/08/2014 6.00p 6.00p 5.89p 6.00p 9333
04/08/2014 5.88p 6.08p 5.85p 6.00p 43450
01/08/2014 5.88p 5.99p 5.75p 5.88p 491170
31/07/2014 6.13p 6.13p 5.78p 5.88p 309910
30/07/2014 6.13p 6.15p 5.80p 6.13p 486657
29/07/2014 6.13p 6.18p 6.07p 6.13p 72597
28/07/2014 6.25p 6.30p 6.05p 6.13p 533113
25/07/2014 6.38p 6.44p 6.15p 6.25p 376310
24/07/2014 6.75p 6.75p 6.30p 6.38p 251818
23/07/2014 6.63p 6.75p 6.50p 6.75p 382701
22/07/2014 6.75p 6.75p 6.50p 6.63p 1070693
21/07/2014 6.75p 6.90p 6.51p 6.75p 115792
18/07/2014 6.75p 6.90p 6.50p 6.75p 219977
17/07/2014 6.88p 7.00p 6.65p 6.75p 257804
16/07/2014 6.50p 7.50p 6.50p 6.88p 789563
15/07/2014 6.50p 6.80p 6.25p 6.50p 325236
14/07/2014 6.38p 6.75p 6.00p 6.50p 1457236
11/07/2014 6.00p 6.65p 5.78p 6.38p 5230529
10/07/2014 6.00p 6.10p 5.76p 6.00p 452439
09/07/2014 6.00p 6.12p 5.85p 6.00p 318415
08/07/2014 6.00p 6.15p 5.75p 6.00p 1285584
07/07/2014 6.00p 6.15p 5.85p 6.00p 373187
04/07/2014 6.00p 6.09p 5.83p 6.00p 98017
03/07/2014 6.13p 6.13p 5.81p 6.00p 489827
02/07/2014 6.25p 6.40p 5.75p 6.13p 1074410
01/07/2014 5.50p 6.25p 5.50p 5.88p 412803
30/06/2014 5.75p 5.85p 5.35p 5.50p 491508
27/06/2014 5.75p 5.94p 5.50p 5.75p 779664
26/06/2014 5.63p 5.75p 5.50p 5.75p 180521
25/06/2014 5.88p 6.00p 5.50p 5.63p 289022
24/06/2014 5.88p 5.88p 5.55p 5.88p 251857
23/06/2014 6.00p 6.00p 5.60p 5.88p 299094
20/06/2014 5.38p 6.15p 5.38p 6.00p 721048
19/06/2014 5.50p 5.50p 5.30p 5.38p 368307
18/06/2014 5.63p 5.75p 5.32p 5.50p 1066499
17/06/2014 5.63p 5.75p 5.50p 5.63p 999635
16/06/2014 5.75p 5.85p 5.50p 5.63p 820069
13/06/2014 5.88p 5.90p 5.60p 5.75p 201591
12/06/2014 6.00p 6.13p 5.75p 5.88p 527663
11/06/2014 6.00p 6.10p 5.84p 6.00p 527942
10/06/2014 5.88p 6.16p 5.77p 6.00p 535938
09/06/2014 6.00p 6.24p 5.75p 5.88p 1196510
06/06/2014 6.00p 6.25p 5.86p 6.00p 328269
05/06/2014 6.00p 6.15p 5.75p 6.00p 638701
04/06/2014 6.13p 6.17p 5.80p 6.00p 374523
03/06/2014 6.25p 6.50p 5.80p 6.13p 618973
02/06/2014 6.63p 6.70p 6.00p 6.25p 1786566
30/05/2014 6.88p 6.95p 6.50p 6.63p 369340
29/05/2014 6.38p 7.08p 6.38p 6.88p 634942
28/05/2014 6.38p 6.75p 6.30p 6.38p 60049
27/05/2014 6.38p 6.75p 6.36p 6.38p 651439
23/05/2014 6.38p 6.50p 6.33p 6.38p 630510
22/05/2014 6.63p 6.75p 6.29p 6.38p 791578
21/05/2014 6.75p 6.75p 6.50p 6.63p 675743
20/05/2014 6.75p 6.82p 6.52p 6.75p 386130
19/05/2014 7.00p 7.10p 6.53p 6.75p 877982
16/05/2014 6.63p 6.85p 6.60p 6.75p 385832
15/05/2014 6.88p 6.88p 6.53p 6.63p 613606
14/05/2014 6.75p 6.90p 6.55p 6.88p 1209741
13/05/2014 7.00p 7.00p 6.70p 6.75p 822409
12/05/2014 6.63p 7.25p 6.61p 7.25p 551702
09/05/2014 6.75p 7.00p 6.53p 7.00p 527036
08/05/2014 6.75p 6.83p 6.60p 6.75p 592142
07/05/2014 6.75p 6.90p 6.51p 6.75p 835337
06/05/2014 7.00p 7.00p 6.53p 6.75p 820837
02/05/2014 7.13p 7.30p 6.75p 7.00p 1684816
01/05/2014 6.88p 7.10p 6.43p 6.88p 2863412
30/04/2014 7.38p 7.38p 6.87p 6.88p 4188095
29/04/2014 7.63p 8.00p 7.26p 7.38p 892953
28/04/2014 7.63p 7.90p 7.50p 7.63p 860744
25/04/2014 7.75p 8.25p 7.51p 7.63p 1829841
24/04/2014 7.50p 8.20p 6.85p 7.75p 3950546
23/04/2014 7.63p 7.65p 6.60p 7.00p 4598683
22/04/2014 7.63p 8.45p 7.43p 7.63p 4620081
17/04/2014 9.38p 9.47p 7.50p 7.63p 9329258
16/04/2014 11.38p 11.90p 9.08p 9.38p 9856998
15/04/2014 10.50p 10.70p 10.25p 10.63p 712417
14/04/2014 11.00p 11.00p 10.00p 10.50p 1368040
11/04/2014 11.00p 11.00p 10.75p 11.00p 561906
10/04/2014 11.50p 11.54p 10.75p 10.88p 1359307
09/04/2014 11.75p 11.90p 11.25p 11.50p 1459649
08/04/2014 12.00p 12.44p 11.75p 11.75p 3086450
07/04/2014 11.38p 12.15p 11.21p 12.00p 2223059
04/04/2014 10.88p 12.00p 10.80p 11.38p 1533348
03/04/2014 10.88p 11.25p 10.25p 10.88p 1607666
02/04/2014 11.88p 11.88p 10.75p 10.88p 2165309
01/04/2014 12.13p 12.25p 11.50p 11.88p 694494
31/03/2014 12.13p 12.38p 11.75p 12.13p 1075464
28/03/2014 12.38p 12.38p 11.75p 12.00p 1690669
27/03/2014 12.13p 12.75p 11.86p 12.38p 2345920
26/03/2014 11.88p 12.44p 11.81p 12.13p 1779961
25/03/2014 12.13p 12.38p 11.61p 11.88p 1677066
24/03/2014 11.63p 12.64p 11.63p 12.13p 4393918
21/03/2014 11.00p 11.95p 10.92p 11.63p 1952780
20/03/2014 11.00p 11.35p 10.83p 11.00p 1105742
19/03/2014 10.13p 11.70p 10.05p 11.25p 4227715
18/03/2014 9.75p 10.25p 9.50p 10.13p 436811
17/03/2014 9.75p 10.00p 9.55p 10.00p 1361910
14/03/2014 9.50p 10.00p 9.41p 9.75p 826468
13/03/2014 9.50p 9.70p 9.40p 9.50p 432141
12/03/2014 9.75p 9.88p 9.25p 9.50p 647264
11/03/2014 9.63p 10.20p 9.43p 9.75p 1515265
10/03/2014 9.88p 9.93p 8.75p 9.63p 1755277
07/03/2014 9.50p 9.50p 9.00p 9.13p 1064286
06/03/2014 9.63p 9.65p 9.26p 9.50p 839731
05/03/2014 9.75p 9.79p 9.20p 9.63p 1007762
04/03/2014 9.75p 9.90p 9.60p 9.75p 985294
03/03/2014 9.50p 10.38p 9.50p 9.75p 1403163
28/02/2014 8.75p 9.97p 8.75p 9.50p 1940002
27/02/2014 8.38p 9.00p 8.20p 8.75p 505618
26/02/2014 8.50p 8.70p 8.20p 8.38p 507046
25/02/2014 8.75p 8.75p 8.05p 8.50p 1665928
24/02/2014 9.00p 9.00p 8.55p 8.75p 680529
21/02/2014 9.00p 9.00p 8.50p 9.00p 492610
20/02/2014 9.38p 9.38p 8.52p 9.00p 688809
19/02/2014 9.25p 10.00p 9.04p 9.13p 1559144
18/02/2014 9.88p 9.88p 9.00p 9.25p 479953
17/02/2014 9.63p 10.10p 9.60p 9.88p 342928
14/02/2014 9.75p 9.75p 9.50p 9.63p 575072
13/02/2014 9.75p 9.78p 9.50p 9.75p 251144
12/02/2014 9.88p 9.90p 9.54p 9.75p 337893
11/02/2014 10.00p 10.09p 9.78p 9.88p 572332
10/02/2014 9.50p 10.25p 9.50p 10.00p 1490635
07/02/2014 9.13p 9.75p 9.13p 9.63p 712168
06/02/2014 9.00p 9.50p 8.80p 9.13p 1171395
05/02/2014 9.25p 9.50p 8.80p 9.00p 1467819
04/02/2014 9.25p 9.45p 9.09p 9.25p 559143
03/02/2014 8.75p 9.45p 8.53p 9.25p 877515
31/01/2014 8.63p 8.85p 8.50p 8.75p 390814
30/01/2014 8.63p 8.76p 8.50p 8.63p 1014461
29/01/2014 8.88p 8.97p 8.55p 8.63p 679743
28/01/2014 9.38p 9.38p 8.75p 8.88p 523184
27/01/2014 9.25p 9.59p 9.16p 9.38p 1261963
24/01/2014 9.00p 9.50p 8.88p 9.25p 1026418
23/01/2014 9.25p 9.30p 8.83p 9.00p 866560
22/01/2014 9.50p 9.71p 9.06p 9.25p 1158362
21/01/2014 8.88p 9.80p 8.88p 9.50p 1191157
20/01/2014 8.25p 9.00p 8.10p 8.88p 2534240
17/01/2014 8.75p 8.75p 7.83p 8.25p 2445738
16/01/2014 9.00p 9.75p 8.50p 8.75p 2001541
15/01/2014 10.38p 10.38p 8.25p 8.88p 6882953
14/01/2014 11.25p 11.45p 10.05p 10.38p 3570226
13/01/2014 11.63p 12.10p 10.95p 11.25p 3353377
10/01/2014 11.00p 11.70p 10.75p 11.38p 1754009
09/01/2014 11.25p 11.50p 10.75p 11.00p 714788
08/01/2014 11.13p 11.95p 11.02p 11.25p 2448123
07/01/2014 11.38p 11.38p 10.76p 11.13p 2129603
06/01/2014 11.25p 12.10p 11.10p 11.38p 2937768
03/01/2014 10.50p 11.83p 10.30p 11.25p 4397440
02/01/2014 10.50p 10.90p 10.03p 10.50p 3489819
31/12/2013 11.38p 11.48p 10.31p 10.50p 2580320
30/12/2013 9.63p 11.70p 9.63p 10.88p 8283352
27/12/2013 8.25p 10.00p 8.25p 9.63p 6696715
24/12/2013 7.63p 8.80p 7.63p 8.38p 1712508
23/12/2013 7.25p 7.99p 7.05p 7.63p 1124081
20/12/2013 7.25p 7.26p 7.00p 7.25p 863311
19/12/2013 7.25p 7.40p 7.04p 7.25p 1106201
18/12/2013 7.38p 7.91p 6.80p 7.25p 3935841
17/12/2013 6.38p 7.25p 6.37p 7.25p 1571822
16/12/2013 6.38p 6.50p 6.26p 6.38p 1609202
13/12/2013 6.50p 6.59p 6.00p 6.38p 2389156
12/12/2013 7.63p 7.71p 6.49p 6.63p 1437215
11/12/2013 7.63p 7.81p 7.41p 7.50p 1929739
10/12/2013 7.25p 7.85p 7.25p 7.63p 1135939
09/12/2013 7.25p 7.70p 7.23p 7.25p 2204079
06/12/2013 7.13p 7.59p 7.10p 7.25p 1144402
05/12/2013 7.38p 7.38p 7.00p 7.13p 800793
04/12/2013 7.50p 7.60p 7.07p 7.38p 794136
03/12/2013 6.75p 7.89p 6.60p 7.50p 3758505
02/12/2013 6.63p 6.95p 6.30p 6.75p 1645329

*Close Price adjusted for both dividends and splits