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 |
|---|---|---|---|---|---|
| 07/06/2013 | 5.88p | 5.94p | 5.75p | 5.88p | 136979 |
| 06/06/2013 | 5.88p | 5.95p | 5.75p | 5.88p | 159890 |
| 05/06/2013 | 5.88p | 6.00p | 5.80p | 5.88p | 316609 |
| 04/06/2013 | 6.00p | 6.14p | 5.84p | 6.00p | 315141 |
| 03/06/2013 | 6.00p | 6.24p | 5.82p | 6.00p | 230599 |
| 31/05/2013 | 6.00p | 6.20p | 5.75p | 6.00p | 1973162 |
| 30/05/2013 | 5.63p | 6.20p | 5.63p | 6.00p | 1942129 |
| 29/05/2013 | 5.63p | 5.99p | 5.58p | 5.63p | 1729632 |
| 28/05/2013 | 5.50p | 5.99p | 5.27p | 5.63p | 7381921 |
| 24/05/2013 | 5.50p | 5.99p | 5.15p | 5.50p | 11724203 |
| 23/05/2013 | 6.00p | 6.00p | 5.35p | 5.63p | 154308 |
| 22/05/2013 | 5.75p | 6.00p | 5.53p | 6.00p | 155144 |
| 21/05/2013 | 5.75p | 5.85p | 5.63p | 5.75p | 40793 |
| 20/05/2013 | 6.00p | 6.22p | 5.62p | 5.75p | 333851 |
| 17/05/2013 | 5.63p | 6.25p | 5.50p | 6.00p | 518995 |
| 16/05/2013 | 5.88p | 5.88p | 5.54p | 5.63p | 180997 |
| 15/05/2013 | 5.38p | 5.88p | 5.15p | 5.88p | 464590 |
| 14/05/2013 | 5.75p | 5.80p | 5.00p | 5.38p | 262018 |
| 13/05/2013 | 6.00p | 6.00p | 5.53p | 5.75p | 157209 |
| 10/05/2013 | 5.88p | 6.10p | 5.60p | 6.00p | 640224 |
| 09/05/2013 | 6.13p | 6.13p | 5.58p | 5.88p | 63926 |
| 08/05/2013 | 5.63p | 6.00p | 5.58p | 6.00p | 128628 |
| 07/05/2013 | 5.88p | 5.88p | 5.60p | 5.63p | 19800 |
| 03/05/2013 | 5.88p | 5.90p | 5.55p | 5.88p | 676105 |
| 02/05/2013 | 6.13p | 6.13p | 5.75p | 5.88p | 198006 |
| 01/05/2013 | 6.00p | 6.34p | 6.00p | 6.13p | 770169 |
| 30/04/2013 | 6.00p | 6.25p | 5.78p | 6.00p | 336012 |
| 29/04/2013 | 6.00p | 6.25p | 5.77p | 6.00p | 545949 |
| 26/04/2013 | 6.75p | 6.75p | 5.63p | 6.00p | 1623159 |
| 25/04/2013 | 6.38p | 6.75p | 6.25p | 6.75p | 27682 |
| 24/04/2013 | 6.38p | 6.45p | 6.27p | 6.38p | 42969 |
| 23/04/2013 | 6.75p | 6.75p | 6.26p | 6.38p | 976542 |
| 22/04/2013 | 6.75p | 7.00p | 6.50p | 6.75p | 329130 |
| 19/04/2013 | 6.75p | 6.90p | 6.53p | 6.75p | 131720 |
| 18/04/2013 | 6.63p | 6.91p | 6.55p | 6.75p | 206914 |
| 17/04/2013 | 6.75p | 6.75p | 6.59p | 6.63p | 183909 |
| 16/04/2013 | 6.75p | 6.88p | 6.55p | 6.75p | 293728 |
| 15/04/2013 | 7.25p | 7.25p | 6.62p | 6.88p | 189218 |
| 12/04/2013 | 7.25p | 7.25p | 6.90p | 7.25p | 268987 |
| 11/04/2013 | 7.25p | 7.45p | 7.05p | 7.25p | 503712 |
| 10/04/2013 | 7.25p | 7.35p | 7.10p | 7.25p | 143991 |
| 09/04/2013 | 6.88p | 7.33p | 6.88p | 7.25p | 421546 |
| 08/04/2013 | 6.88p | 6.92p | 6.79p | 6.88p | 118250 |
| 05/04/2013 | 7.00p | 7.00p | 6.75p | 6.88p | 447610 |
| 04/04/2013 | 7.00p | 7.13p | 6.85p | 7.00p | 292862 |
| 03/04/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 381945 |
| 02/04/2013 | 7.00p | 7.25p | 6.87p | 7.00p | 404367 |
| 28/03/2013 | 7.00p | 7.22p | 6.87p | 7.00p | 234417 |
| 27/03/2013 | 6.88p | 7.25p | 6.87p | 7.00p | 515842 |
| 26/03/2013 | 7.00p | 7.00p | 6.78p | 6.88p | 654134 |
| 25/03/2013 | 7.25p | 7.25p | 6.85p | 7.00p | 451824 |
| 22/03/2013 | 7.25p | 7.55p | 7.06p | 7.25p | 318738 |
| 21/03/2013 | 7.63p | 7.63p | 7.05p | 7.25p | 902382 |
| 20/03/2013 | 7.88p | 7.96p | 7.63p | 7.63p | 549989 |
| 19/03/2013 | 7.88p | 8.20p | 7.75p | 7.88p | 649512 |
| 18/03/2013 | 8.25p | 8.25p | 7.68p | 7.88p | 460786 |
| 15/03/2013 | 8.50p | 8.50p | 8.06p | 8.25p | 469396 |
| 14/03/2013 | 8.00p | 9.00p | 8.00p | 8.50p | 1520853 |
| 13/03/2013 | 6.75p | 8.50p | 6.75p | 8.00p | 3705559 |
| 12/03/2013 | 6.75p | 6.90p | 6.50p | 6.75p | 468426 |
| 11/03/2013 | 7.00p | 7.00p | 6.30p | 6.75p | 979124 |
| 08/03/2013 | 7.25p | 7.26p | 6.65p | 7.00p | 1176675 |
| 07/03/2013 | 7.63p | 7.64p | 7.04p | 7.25p | 1120999 |
| 06/03/2013 | 7.63p | 8.19p | 7.40p | 7.63p | 1479445 |
| 05/03/2013 | 7.75p | 8.12p | 7.55p | 7.63p | 586144 |
| 04/03/2013 | 8.13p | 8.21p | 7.65p | 7.75p | 355224 |
| 01/03/2013 | 8.63p | 8.63p | 8.00p | 8.13p | 1029861 |
| 28/02/2013 | 8.63p | 9.00p | 8.25p | 8.63p | 979809 |
| 27/02/2013 | 8.13p | 9.00p | 7.90p | 8.63p | 2591756 |
| 26/02/2013 | 8.00p | 8.30p | 7.88p | 8.13p | 850815 |
| 25/02/2013 | 8.13p | 8.50p | 7.50p | 8.25p | 1407685 |
| 22/02/2013 | 8.50p | 8.65p | 7.80p | 8.13p | 771705 |
| 21/02/2013 | 8.50p | 9.35p | 8.36p | 8.50p | 1445114 |
| 20/02/2013 | 8.75p | 8.93p | 8.26p | 8.50p | 1605641 |
| 19/02/2013 | 9.50p | 9.54p | 8.68p | 8.75p | 1404161 |
| 18/02/2013 | 8.25p | 9.70p | 8.16p | 9.50p | 2617026 |
| 15/02/2013 | 8.50p | 8.53p | 8.06p | 8.25p | 1307279 |
| 14/02/2013 | 8.63p | 8.81p | 8.03p | 8.50p | 3313114 |
| 13/02/2013 | 10.25p | 10.25p | 8.50p | 8.75p | 5393453 |
| 12/02/2013 | 12.88p | 15.03p | 10.00p | 10.25p | 14775653 |
| 11/02/2013 | 13.12p | 13.24p | 10.63p | 11.88p | 5392802 |
| 08/02/2013 | 13.12p | 13.71p | 12.60p | 13.12p | 2563967 |
| 07/02/2013 | 12.75p | 13.44p | 12.59p | 13.00p | 1943935 |
| 06/02/2013 | 12.63p | 13.39p | 11.85p | 12.75p | 3080721 |
| 05/02/2013 | 12.63p | 13.98p | 12.21p | 12.63p | 8484972 |
| 04/02/2013 | 11.38p | 13.25p | 11.38p | 12.63p | 5131252 |
| 01/02/2013 | 10.25p | 11.92p | 10.25p | 11.38p | 5489205 |
| 31/01/2013 | 9.38p | 12.08p | 9.36p | 10.25p | 7571068 |
| 30/01/2013 | 9.13p | 9.72p | 8.50p | 9.38p | 1925974 |
| 29/01/2013 | 8.50p | 9.90p | 8.50p | 9.13p | 2095584 |
| 28/01/2013 | 8.00p | 9.65p | 8.00p | 8.50p | 1761737 |
| 25/01/2013 | 7.75p | 8.13p | 7.60p | 8.00p | 826081 |
| 24/01/2013 | 7.88p | 8.22p | 7.59p | 7.75p | 367725 |
| 23/01/2013 | 7.50p | 8.45p | 7.50p | 7.88p | 1038583 |
| 22/01/2013 | 7.13p | 7.95p | 6.98p | 7.50p | 579640 |
| 21/01/2013 | 7.00p | 7.27p | 6.77p | 7.13p | 245218 |
| 18/01/2013 | 7.13p | 7.13p | 6.50p | 7.00p | 262919 |
| 17/01/2013 | 7.25p | 7.25p | 6.55p | 7.13p | 203729 |
| 16/01/2013 | 7.25p | 7.40p | 6.84p | 7.25p | 494312 |
| 15/01/2013 | 7.38p | 7.39p | 6.85p | 7.25p | 303179 |
| 14/01/2013 | 7.50p | 7.50p | 6.90p | 7.38p | 1269511 |
| 11/01/2013 | 7.50p | 7.53p | 7.25p | 7.50p | 581914 |
| 10/01/2013 | 7.63p | 7.90p | 7.30p | 7.50p | 701704 |
| 09/01/2013 | 7.50p | 7.75p | 7.30p | 7.63p | 934818 |
| 08/01/2013 | 8.00p | 8.25p | 7.33p | 7.50p | 1325702 |
| 07/01/2013 | 7.50p | 8.48p | 7.40p | 8.00p | 2356137 |
| 04/01/2013 | 7.13p | 8.00p | 7.13p | 7.50p | 2706470 |
| 03/01/2013 | 6.50p | 7.45p | 6.50p | 7.13p | 1941182 |
| 02/01/2013 | 6.13p | 7.00p | 6.13p | 6.88p | 1926556 |
| 31/12/2012 | 5.75p | 6.50p | 5.71p | 6.13p | 609544 |
| 28/12/2012 | 5.88p | 5.95p | 5.67p | 5.75p | 344374 |
| 27/12/2012 | 5.88p | 5.95p | 5.65p | 5.88p | 82158 |
| 24/12/2012 | 5.88p | 6.05p | 5.61p | 5.88p | 91909 |
| 21/12/2012 | 5.75p | 5.95p | 5.50p | 5.88p | 879652 |
| 20/12/2012 | 5.88p | 6.15p | 5.50p | 5.75p | 388182 |
| 19/12/2012 | 6.13p | 6.15p | 5.65p | 5.88p | 704988 |
| 18/12/2012 | 6.13p | 6.25p | 6.02p | 6.13p | 222005 |
| 17/12/2012 | 6.13p | 6.26p | 5.91p | 6.13p | 150940 |
| 14/12/2012 | 6.13p | 6.25p | 5.87p | 6.13p | 815267 |
| 13/12/2012 | 6.00p | 6.35p | 5.60p | 6.13p | 545709 |
| 12/12/2012 | 5.75p | 6.00p | 5.66p | 5.75p | 159992 |
| 11/12/2012 | 5.25p | 6.00p | 5.25p | 5.75p | 379283 |
| 10/12/2012 | 5.50p | 5.60p | 5.15p | 5.25p | 138088 |
| 07/12/2012 | 5.63p | 5.63p | 5.10p | 5.50p | 475194 |
| 06/12/2012 | 5.88p | 5.88p | 5.35p | 5.63p | 411065 |
| 05/12/2012 | 6.13p | 6.19p | 5.55p | 5.88p | 767430 |
| 04/12/2012 | 6.25p | 6.50p | 6.05p | 6.13p | 1961381 |
| 03/12/2012 | 6.50p | 7.25p | 6.36p | 6.38p | 1575209 |
| 30/11/2012 | 6.25p | 7.75p | 6.25p | 6.50p | 6104226 |
| 29/11/2012 | 4.88p | 8.25p | 4.88p | 6.25p | 11026914 |
| 28/11/2012 | 4.38p | 4.50p | 4.30p | 4.50p | 161767 |
| 27/11/2012 | 4.75p | 4.85p | 4.18p | 4.38p | 375044 |
| 26/11/2012 | 4.75p | 4.75p | 4.62p | 4.75p | 20000 |
| 23/11/2012 | 4.63p | 4.89p | 4.63p | 4.75p | 13276 |
| 22/11/2012 | 4.63p | 4.75p | 4.56p | 4.63p | 73300 |
| 21/11/2012 | 4.75p | 4.75p | 4.58p | 4.63p | 170649 |
| 20/11/2012 | 4.63p | 4.75p | 4.50p | 4.75p | 303057 |
| 19/11/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 86323 |
| 16/11/2012 | 5.13p | 5.13p | 4.50p | 4.63p | 272016 |
| 15/11/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 70000 |
| 14/11/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 77994 |
| 13/11/2012 | 5.00p | 5.13p | 4.75p | 5.13p | 106536 |
| 12/11/2012 | 5.00p | 5.04p | 4.75p | 5.00p | 117480 |
| 09/11/2012 | 5.00p | 5.06p | 4.75p | 5.00p | 177150 |
| 08/11/2012 | 5.00p | 5.09p | 4.80p | 5.00p | 0 |
| 07/11/2012 | 5.00p | 5.09p | 4.80p | 5.00p | 100745 |
| 06/11/2012 | 5.00p | 5.00p | 5.00p | 5.00p | 11671 |
| 05/11/2012 | 5.00p | 5.00p | 4.86p | 5.00p | 15846 |
| 02/11/2012 | 5.13p | 5.50p | 4.85p | 5.00p | 33763 |
| 01/11/2012 | 5.13p | 5.17p | 5.00p | 5.13p | 160885 |
| 31/10/2012 | 5.13p | 5.18p | 5.13p | 5.13p | 78733 |
| 30/10/2012 | 5.25p | 5.26p | 5.00p | 5.13p | 112500 |
| 29/10/2012 | 5.50p | 5.60p | 5.00p | 5.25p | 120547 |
| 26/10/2012 | 5.50p | 5.65p | 5.01p | 5.50p | 158534 |
| 25/10/2012 | 5.50p | 5.50p | 5.00p | 5.50p | 40000 |
| 24/10/2012 | 5.50p | 5.54p | 5.01p | 5.50p | 25566 |
| 23/10/2012 | 5.13p | 5.85p | 5.00p | 5.50p | 750153 |
| 22/10/2012 | 5.13p | 5.13p | 5.12p | 5.13p | 7049 |
| 19/10/2012 | 5.13p | 5.50p | 4.91p | 5.13p | 94057 |
| 18/10/2012 | 5.13p | 5.20p | 4.86p | 5.13p | 289716 |
| 17/10/2012 | 5.13p | 5.45p | 4.81p | 5.13p | 968003 |
| 16/10/2012 | 5.13p | 5.38p | 4.55p | 5.13p | 468387 |
| 15/10/2012 | 5.13p | 5.25p | 4.35p | 5.13p | 172035 |
| 12/10/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 106852 |
| 11/10/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 52205 |
| 10/10/2012 | 5.13p | 5.13p | 4.79p | 5.13p | 61553 |
| 09/10/2012 | 5.13p | 5.15p | 4.70p | 5.13p | 331972 |
| 08/10/2012 | 5.38p | 5.38p | 4.75p | 5.13p | 259008 |
| 05/10/2012 | 5.38p | 5.38p | 5.00p | 5.38p | 45000 |
| 04/10/2012 | 5.38p | 5.38p | 5.02p | 5.38p | 91753 |
| 03/10/2012 | 5.25p | 5.38p | 5.25p | 5.38p | 37938 |
| 02/10/2012 | 5.63p | 5.63p | 5.00p | 5.25p | 198787 |
| 01/10/2012 | 5.63p | 5.63p | 5.26p | 5.63p | 54000 |
| 28/09/2012 | 5.63p | 5.63p | 5.36p | 5.63p | 51830 |
| 27/09/2012 | 5.63p | 5.63p | 5.40p | 5.63p | 174815 |
| 26/09/2012 | 5.63p | 5.63p | 5.40p | 5.63p | 13189 |
| 25/09/2012 | 5.50p | 5.90p | 5.40p | 5.63p | 143403 |
| 24/09/2012 | 5.50p | 5.74p | 5.38p | 5.50p | 10373 |
| 21/09/2012 | 5.50p | 5.74p | 5.36p | 5.50p | 43937 |
| 20/09/2012 | 5.50p | 5.56p | 5.36p | 5.50p | 49015 |
| 19/09/2012 | 5.50p | 5.55p | 5.00p | 5.38p | 308016 |
| 18/09/2012 | 5.50p | 5.78p | 5.35p | 5.50p | 39050 |
| 17/09/2012 | 5.50p | 5.79p | 5.33p | 5.50p | 81517 |
| 14/09/2012 | 5.50p | 5.80p | 5.42p | 5.50p | 118015 |
| 13/09/2012 | 5.50p | 5.80p | 5.42p | 5.50p | 66290 |
| 12/09/2012 | 5.50p | 5.82p | 5.40p | 5.50p | 71595 |
| 11/09/2012 | 5.50p | 5.82p | 5.33p | 5.50p | 48236 |
| 10/09/2012 | 5.50p | 5.85p | 5.30p | 5.50p | 127645 |
| 07/09/2012 | 5.75p | 5.80p | 5.50p | 5.50p | 212721 |
| 06/09/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 77362 |
| 05/09/2012 | 5.75p | 6.00p | 5.50p | 5.75p | 199864 |
| 04/09/2012 | 5.88p | 6.00p | 5.60p | 5.75p | 215420 |
| 03/09/2012 | 5.75p | 6.50p | 5.70p | 5.88p | 592028 |
| 31/08/2012 | 6.13p | 6.13p | 5.65p | 5.75p | 594134 |
| 30/08/2012 | 6.13p | 6.13p | 5.80p | 6.13p | 232079 |
| 29/08/2012 | 5.75p | 6.30p | 5.75p | 6.13p | 1218015 |
| 28/08/2012 | 6.00p | 6.31p | 5.88p | 5.88p | 248960 |
| 24/08/2012 | 5.38p | 6.25p | 5.38p | 6.00p | 603683 |
| 23/08/2012 | 5.38p | 5.56p | 5.00p | 5.38p | 88675 |
| 22/08/2012 | 5.88p | 5.88p | 5.38p | 5.38p | 326825 |
*Close Price adjusted for both dividends and splits