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 |
|---|---|---|---|---|---|
| 21/08/2012 | 5.88p | 6.10p | 5.50p | 5.88p | 478524 |
| 20/08/2012 | 5.25p | 6.25p | 5.00p | 5.88p | 1078611 |
| 17/08/2012 | 4.88p | 5.05p | 4.51p | 5.00p | 135842 |
| 16/08/2012 | 4.88p | 4.97p | 4.75p | 4.88p | 61305 |
| 15/08/2012 | 4.88p | 5.00p | 4.81p | 5.00p | 550495 |
| 14/08/2012 | 4.88p | 5.00p | 4.40p | 5.00p | 132004 |
| 13/08/2012 | 4.88p | 5.00p | 4.88p | 5.00p | 11089 |
| 10/08/2012 | 4.88p | 5.00p | 4.75p | 5.00p | 51061 |
| 09/08/2012 | 5.25p | 5.25p | 4.75p | 5.00p | 182189 |
| 08/08/2012 | 5.00p | 5.25p | 4.93p | 5.25p | 465593 |
| 07/08/2012 | 5.00p | 5.13p | 5.00p | 5.13p | 2832 |
| 06/08/2012 | 5.00p | 5.15p | 4.93p | 5.13p | 163000 |
| 03/08/2012 | 5.13p | 5.15p | 4.75p | 5.00p | 34817 |
| 02/08/2012 | 5.13p | 5.20p | 4.50p | 5.13p | 175000 |
| 01/08/2012 | 4.88p | 5.13p | 4.88p | 5.13p | 190001 |
| 31/07/2012 | 5.13p | 5.13p | 4.54p | 4.88p | 205246 |
| 30/07/2012 | 5.13p | 5.49p | 5.13p | 5.13p | 96547 |
| 27/07/2012 | 5.13p | 5.49p | 5.05p | 5.13p | 389909 |
| 26/07/2012 | 5.25p | 5.49p | 4.75p | 5.13p | 652422 |
| 25/07/2012 | 5.00p | 5.49p | 5.00p | 5.25p | 733531 |
| 24/07/2012 | 5.00p | 5.24p | 4.88p | 5.00p | 2850746 |
| 23/07/2012 | 5.50p | 5.50p | 4.55p | 5.00p | 3086109 |
| 20/07/2012 | 5.88p | 5.88p | 5.83p | 5.88p | 65679 |
| 19/07/2012 | 5.88p | 5.90p | 5.53p | 5.88p | 142000 |
| 18/07/2012 | 5.88p | 5.89p | 5.53p | 5.88p | 100000 |
| 17/07/2012 | 5.88p | 5.90p | 5.56p | 5.88p | 63303 |
| 16/07/2012 | 5.88p | 6.00p | 5.60p | 5.88p | 46211 |
| 13/07/2012 | 5.75p | 5.99p | 5.60p | 5.88p | 86174 |
| 12/07/2012 | 5.75p | 5.75p | 5.60p | 5.75p | 10000 |
| 11/07/2012 | 5.75p | 5.90p | 5.50p | 5.75p | 100412 |
| 10/07/2012 | 5.75p | 5.90p | 5.75p | 5.75p | 16028 |
| 09/07/2012 | 5.75p | 5.90p | 5.55p | 5.75p | 6734 |
| 06/07/2012 | 5.88p | 6.10p | 5.50p | 5.75p | 261056 |
| 05/07/2012 | 5.88p | 5.99p | 5.72p | 5.88p | 51878 |
| 04/07/2012 | 5.88p | 5.99p | 5.50p | 5.88p | 87560 |
| 03/07/2012 | 6.00p | 6.25p | 5.40p | 5.88p | 410000 |
| 02/07/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 23020 |
| 29/06/2012 | 6.13p | 6.24p | 5.75p | 6.13p | 17191 |
| 28/06/2012 | 6.13p | 6.29p | 5.75p | 6.13p | 13043 |
| 27/06/2012 | 6.13p | 6.31p | 5.75p | 6.13p | 93752 |
| 26/06/2012 | 6.25p | 6.25p | 6.00p | 6.13p | 65514 |
| 25/06/2012 | 6.25p | 6.40p | 6.00p | 6.25p | 33135 |
| 22/06/2012 | 6.25p | 6.40p | 6.00p | 6.25p | 36074 |
| 21/06/2012 | 6.25p | 6.25p | 6.05p | 6.25p | 44019 |
| 20/06/2012 | 6.13p | 6.37p | 6.06p | 6.25p | 115579 |
| 19/06/2012 | 6.25p | 6.25p | 6.00p | 6.13p | 166439 |
| 18/06/2012 | 6.13p | 6.40p | 5.98p | 6.25p | 183740 |
| 15/06/2012 | 6.00p | 6.22p | 5.60p | 5.88p | 167453 |
| 14/06/2012 | 6.00p | 6.15p | 5.98p | 6.00p | 37721 |
| 13/06/2012 | 6.00p | 6.25p | 6.00p | 6.00p | 512627 |
| 12/06/2012 | 6.00p | 6.20p | 5.90p | 6.00p | 166717 |
| 11/06/2012 | 5.75p | 6.25p | 5.65p | 6.00p | 153547 |
| 08/06/2012 | 5.75p | 5.92p | 5.75p | 5.75p | 82854 |
| 07/06/2012 | 5.75p | 6.18p | 5.59p | 5.75p | 83769 |
| 06/06/2012 | 5.75p | 6.00p | 5.58p | 5.75p | 64801 |
| 01/06/2012 | 5.75p | 5.90p | 5.58p | 5.75p | 20642 |
| 31/05/2012 | 5.75p | 5.92p | 5.65p | 5.75p | 24000 |
| 30/05/2012 | 5.25p | 5.85p | 5.25p | 5.75p | 185797 |
| 29/05/2012 | 5.25p | 5.50p | 5.12p | 5.25p | 168656 |
| 28/05/2012 | 5.25p | 5.45p | 5.05p | 5.25p | 93481 |
| 25/05/2012 | 5.50p | 5.50p | 5.00p | 5.25p | 296707 |
| 24/05/2012 | 5.63p | 5.63p | 5.27p | 5.50p | 177131 |
| 23/05/2012 | 5.63p | 5.63p | 5.54p | 5.63p | 120476 |
| 22/05/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 216284 |
| 21/05/2012 | 5.63p | 5.83p | 5.25p | 5.63p | 238692 |
| 18/05/2012 | 6.00p | 6.13p | 5.25p | 5.75p | 248972 |
| 17/05/2012 | 6.13p | 6.13p | 5.48p | 5.88p | 165286 |
| 16/05/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 197494 |
| 15/05/2012 | 6.13p | 6.24p | 5.76p | 6.13p | 43000 |
| 14/05/2012 | 6.00p | 6.13p | 5.76p | 6.13p | 189650 |
| 11/05/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 84219 |
| 10/05/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 37191 |
| 09/05/2012 | 6.25p | 6.40p | 5.85p | 6.00p | 252758 |
| 08/05/2012 | 6.38p | 6.38p | 6.00p | 6.25p | 14778 |
| 04/05/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 71044 |
| 03/05/2012 | 6.38p | 6.38p | 6.11p | 6.38p | 29538 |
| 02/05/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 84422 |
| 01/05/2012 | 6.38p | 6.38p | 6.21p | 6.38p | 12000 |
| 30/04/2012 | 6.13p | 6.45p | 5.90p | 6.38p | 147660 |
| 27/04/2012 | 6.13p | 6.14p | 5.89p | 6.13p | 110000 |
| 26/04/2012 | 6.13p | 6.16p | 5.85p | 6.13p | 174956 |
| 25/04/2012 | 6.00p | 6.16p | 5.75p | 6.13p | 222670 |
| 24/04/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 73680 |
| 23/04/2012 | 6.13p | 6.23p | 5.75p | 6.13p | 60746 |
| 20/04/2012 | 6.38p | 6.41p | 5.85p | 6.25p | 623501 |
| 19/04/2012 | 6.50p | 6.50p | 6.25p | 6.38p | 61906 |
| 18/04/2012 | 6.50p | 6.60p | 6.27p | 6.50p | 76831 |
| 17/04/2012 | 6.75p | 6.75p | 6.28p | 6.50p | 116534 |
| 16/04/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 119169 |
| 13/04/2012 | 6.75p | 6.75p | 6.50p | 6.75p | 57760 |
| 12/04/2012 | 6.88p | 6.88p | 6.50p | 6.75p | 82932 |
| 11/04/2012 | 7.00p | 7.00p | 6.50p | 6.88p | 167346 |
| 10/04/2012 | 7.00p | 7.00p | 6.70p | 7.00p | 267131 |
| 05/04/2012 | 7.38p | 7.40p | 6.75p | 7.00p | 415871 |
| 04/04/2012 | 7.38p | 7.39p | 7.25p | 7.38p | 23300 |
| 03/04/2012 | 7.38p | 7.42p | 7.35p | 7.38p | 153196 |
| 02/04/2012 | 7.25p | 7.50p | 7.25p | 7.38p | 168337 |
| 30/03/2012 | 7.13p | 7.25p | 6.75p | 7.13p | 1020503 |
| 29/03/2012 | 7.13p | 7.13p | 6.75p | 7.13p | 26585 |
| 28/03/2012 | 7.13p | 7.13p | 6.75p | 7.13p | 44758 |
| 27/03/2012 | 7.25p | 7.25p | 6.61p | 7.13p | 297877 |
| 26/03/2012 | 7.38p | 7.38p | 6.75p | 7.25p | 301011 |
| 23/03/2012 | 7.50p | 7.50p | 7.00p | 7.25p | 326883 |
| 22/03/2012 | 7.50p | 7.50p | 7.25p | 7.50p | 52693 |
| 21/03/2012 | 7.50p | 7.55p | 7.29p | 7.50p | 53742 |
| 20/03/2012 | 7.50p | 7.60p | 7.37p | 7.50p | 39764 |
| 19/03/2012 | 7.50p | 7.75p | 7.25p | 7.50p | 0 |
| 16/03/2012 | 7.75p | 7.75p | 7.25p | 7.50p | 200395 |
| 15/03/2012 | 7.75p | 7.87p | 7.50p | 7.75p | 70870 |
| 14/03/2012 | 8.00p | 8.00p | 7.58p | 7.75p | 293497 |
| 13/03/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 48163 |
| 12/03/2012 | 8.00p | 8.12p | 8.00p | 8.00p | 66385 |
| 09/03/2012 | 8.00p | 8.12p | 7.75p | 8.00p | 118565 |
| 08/03/2012 | 7.88p | 8.13p | 7.88p | 8.00p | 108589 |
| 07/03/2012 | 8.13p | 8.13p | 7.50p | 7.88p | 144821 |
| 06/03/2012 | 8.13p | 8.18p | 7.78p | 8.13p | 98601 |
| 05/03/2012 | 8.50p | 8.50p | 7.88p | 8.13p | 441343 |
| 02/03/2012 | 8.50p | 8.50p | 8.00p | 8.50p | 115986 |
| 01/03/2012 | 8.63p | 8.63p | 7.85p | 8.50p | 189506 |
| 29/02/2012 | 8.63p | 8.65p | 8.00p | 8.63p | 193195 |
| 28/02/2012 | 8.50p | 8.63p | 8.50p | 8.63p | 7040 |
| 27/02/2012 | 8.75p | 8.78p | 8.25p | 8.50p | 194364 |
| 24/02/2012 | 8.63p | 8.75p | 8.25p | 8.75p | 130519 |
| 23/02/2012 | 9.00p | 9.00p | 8.25p | 8.63p | 177220 |
| 22/02/2012 | 9.13p | 9.13p | 8.25p | 9.00p | 198536 |
| 21/02/2012 | 9.13p | 9.13p | 8.63p | 9.13p | 266126 |
| 20/02/2012 | 9.25p | 9.38p | 8.75p | 9.13p | 234927 |
| 17/02/2012 | 8.63p | 9.44p | 8.50p | 9.13p | 348838 |
| 16/02/2012 | 8.63p | 8.70p | 8.55p | 8.63p | 108195 |
| 15/02/2012 | 8.88p | 9.00p | 8.63p | 8.63p | 142581 |
| 14/02/2012 | 8.88p | 8.88p | 8.66p | 8.88p | 54134 |
| 13/02/2012 | 8.88p | 9.25p | 8.70p | 8.88p | 49133 |
| 10/02/2012 | 8.63p | 9.20p | 8.56p | 8.88p | 249426 |
| 09/02/2012 | 8.63p | 9.00p | 8.25p | 8.63p | 45769 |
| 08/02/2012 | 8.63p | 8.81p | 8.25p | 8.63p | 106606 |
| 07/02/2012 | 8.75p | 8.85p | 8.50p | 8.75p | 165364 |
| 06/02/2012 | 9.00p | 9.00p | 8.55p | 8.88p | 121515 |
| 03/02/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 254846 |
| 02/02/2012 | 9.13p | 9.13p | 8.50p | 9.00p | 228396 |
| 01/02/2012 | 9.25p | 9.25p | 8.75p | 9.13p | 33241 |
| 31/01/2012 | 9.25p | 9.61p | 8.75p | 9.25p | 381160 |
| 30/01/2012 | 9.25p | 9.35p | 8.75p | 9.25p | 196527 |
| 27/01/2012 | 9.75p | 9.75p | 8.75p | 9.25p | 341308 |
| 26/01/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 189266 |
| 25/01/2012 | 9.88p | 10.09p | 9.70p | 9.75p | 129165 |
| 24/01/2012 | 9.88p | 10.11p | 9.69p | 9.88p | 104539 |
| 23/01/2012 | 9.75p | 10.50p | 9.74p | 9.88p | 235538 |
| 20/01/2012 | 9.50p | 10.08p | 9.50p | 9.75p | 581814 |
| 19/01/2012 | 9.13p | 9.90p | 9.04p | 9.50p | 219361 |
| 18/01/2012 | 9.50p | 9.75p | 8.85p | 9.13p | 738464 |
| 17/01/2012 | 8.38p | 8.99p | 8.38p | 8.63p | 98952 |
| 16/01/2012 | 8.50p | 8.75p | 8.25p | 8.38p | 233487 |
| 13/01/2012 | 8.00p | 8.65p | 8.00p | 8.50p | 381884 |
| 12/01/2012 | 8.00p | 8.25p | 7.84p | 8.00p | 320029 |
| 11/01/2012 | 7.88p | 8.00p | 7.88p | 8.00p | 48000 |
| 10/01/2012 | 8.00p | 8.24p | 7.65p | 7.88p | 212049 |
| 09/01/2012 | 7.50p | 8.50p | 7.50p | 8.00p | 317468 |
| 06/01/2012 | 7.63p | 8.00p | 7.35p | 7.50p | 134434 |
| 05/01/2012 | 6.88p | 7.88p | 6.88p | 7.63p | 1031351 |
| 04/01/2012 | 6.88p | 6.95p | 6.88p | 6.88p | 17050 |
| 03/01/2012 | 6.88p | 7.00p | 6.75p | 6.88p | 154624 |
| 30/12/2011 | 6.88p | 6.99p | 6.88p | 6.88p | 79630 |
| 29/12/2011 | 6.88p | 6.97p | 6.78p | 6.88p | 121172 |
| 28/12/2011 | 6.88p | 7.00p | 6.75p | 6.88p | 121764 |
| 23/12/2011 | 7.00p | 7.05p | 6.75p | 6.88p | 69127 |
| 22/12/2011 | 7.13p | 7.13p | 6.75p | 7.00p | 94969 |
| 21/12/2011 | 7.00p | 7.25p | 6.80p | 7.13p | 68235 |
| 20/12/2011 | 7.00p | 7.08p | 6.75p | 7.00p | 129093 |
| 19/12/2011 | 7.13p | 7.24p | 7.00p | 7.13p | 196835 |
| 16/12/2011 | 7.13p | 7.50p | 6.78p | 7.25p | 274213 |
| 15/12/2011 | 7.75p | 7.75p | 6.75p | 7.13p | 144201 |
| 14/12/2011 | 7.50p | 7.50p | 7.10p | 7.50p | 17255 |
| 13/12/2011 | 7.50p | 7.52p | 7.50p | 7.50p | 70000 |
| 12/12/2011 | 7.50p | 7.50p | 7.15p | 7.50p | 57747 |
| 09/12/2011 | 7.75p | 7.75p | 7.15p | 7.50p | 151042 |
| 08/12/2011 | 7.75p | 7.75p | 7.51p | 7.75p | 31865 |
| 07/12/2011 | 7.75p | 7.75p | 7.36p | 7.75p | 97094 |
| 06/12/2011 | 7.00p | 7.75p | 6.83p | 7.75p | 622334 |
| 05/12/2011 | 7.00p | 7.00p | 6.55p | 6.75p | 118825 |
| 02/12/2011 | 7.13p | 7.20p | 6.55p | 6.75p | 186023 |
| 01/12/2011 | 7.38p | 7.45p | 6.50p | 7.25p | 264733 |
| 30/11/2011 | 7.25p | 7.50p | 7.12p | 7.25p | 216452 |
| 29/11/2011 | 7.25p | 7.30p | 7.05p | 7.25p | 72996 |
| 28/11/2011 | 6.63p | 7.65p | 6.56p | 7.25p | 857713 |
| 25/11/2011 | 6.75p | 6.84p | 6.25p | 6.63p | 460507 |
| 24/11/2011 | 7.25p | 7.25p | 6.75p | 6.88p | 324494 |
| 23/11/2011 | 7.88p | 7.88p | 7.00p | 7.25p | 226342 |
| 22/11/2011 | 7.88p | 7.98p | 7.75p | 7.88p | 74693 |
| 21/11/2011 | 8.25p | 8.25p | 7.65p | 7.88p | 331199 |
| 18/11/2011 | 8.63p | 8.63p | 7.95p | 8.25p | 394246 |
| 17/11/2011 | 8.75p | 8.75p | 8.00p | 8.50p | 416333 |
| 16/11/2011 | 10.00p | 10.00p | 8.39p | 8.63p | 914991 |
| 15/11/2011 | 10.38p | 10.38p | 9.75p | 10.00p | 322244 |
| 14/11/2011 | 10.88p | 10.88p | 10.10p | 10.38p | 431018 |
| 11/11/2011 | 10.38p | 11.00p | 10.38p | 10.88p | 552281 |
| 10/11/2011 | 11.75p | 11.75p | 10.05p | 10.38p | 1132042 |
| 09/11/2011 | 12.00p | 12.50p | 11.50p | 11.75p | 2175677 |
| 08/11/2011 | 10.75p | 11.75p | 10.68p | 11.38p | 1301298 |
| 07/11/2011 | 10.25p | 11.70p | 10.00p | 10.75p | 1424551 |
| 04/11/2011 | 9.13p | 10.50p | 9.13p | 10.00p | 1399349 |
*Close Price adjusted for both dividends and splits