Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Tertiary Minerals (TYM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits