Tertiary Minerals (TYM) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
29/09/2010 6.63p 7.00p 6.40p 6.63p 250453
28/09/2010 6.63p 7.65p 6.10p 6.63p 958695
27/09/2010 5.63p 5.88p 5.30p 5.63p 35421
24/09/2010 5.63p 5.87p 5.63p 5.63p 122126
23/09/2010 6.13p 6.13p 5.25p 5.63p 160609
22/09/2010 6.13p 6.13p 5.75p 6.13p 11531
21/09/2010 6.00p 6.13p 5.75p 6.13p 160092
20/09/2010 6.25p 6.25p 5.58p 6.00p 91828
17/09/2010 6.63p 6.72p 5.75p 6.25p 439510
16/09/2010 6.88p 7.25p 6.25p 6.63p 815784
15/09/2010 5.50p 7.00p 5.50p 6.88p 1021261
14/09/2010 5.25p 6.45p 5.00p 5.50p 1372737
13/09/2010 4.75p 5.00p 4.71p 4.88p 77625
10/09/2010 4.75p 5.00p 4.65p 4.75p 67000
09/09/2010 4.63p 4.75p 4.57p 4.75p 39815
08/09/2010 4.63p 4.70p 4.50p 4.63p 55475
07/09/2010 4.63p 4.75p 4.55p 4.63p 237080
06/09/2010 5.25p 5.36p 4.50p 4.63p 219924
03/09/2010 5.13p 5.43p 5.13p 5.25p 46037
02/09/2010 5.25p 5.25p 5.05p 5.13p 122845
01/09/2010 5.13p 5.50p 4.92p 5.25p 251415
31/08/2010 5.75p 6.00p 4.33p 5.13p 551594
27/08/2010 5.38p 7.15p 5.38p 5.75p 1933094
26/08/2010 4.38p 5.88p 4.38p 5.38p 2068747
25/08/2010 2.75p 4.25p 2.75p 4.00p 486992
24/08/2010 2.38p 3.08p 2.25p 2.75p 790462
23/08/2010 2.38p 2.38p 2.26p 2.38p 92439
20/08/2010 2.38p 2.38p 2.01p 2.38p 5000
19/08/2010 2.38p 2.38p 2.38p 2.38p 0
18/08/2010 2.38p 2.38p 2.38p 2.38p 0
17/08/2010 2.38p 2.38p 2.38p 2.38p 0
16/08/2010 2.38p 2.38p 2.26p 2.38p 2000
13/08/2010 2.38p 2.38p 2.10p 2.38p 10182
12/08/2010 2.38p 2.88p 2.00p 2.38p 55558
11/08/2010 2.38p 2.38p 2.29p 2.38p 30000
10/08/2010 2.38p 2.38p 2.38p 2.38p 0
09/08/2010 2.38p 2.38p 2.38p 2.38p 0
06/08/2010 2.38p 2.38p 2.38p 2.38p 0
05/08/2010 2.38p 2.38p 2.01p 2.38p 12147
04/08/2010 2.25p 2.38p 2.10p 2.38p 153780
03/08/2010 2.13p 2.13p 2.10p 2.13p 13989
02/08/2010 2.25p 2.25p 1.75p 2.13p 1090000
30/07/2010 2.38p 2.40p 2.25p 2.25p 50000
29/07/2010 2.38p 2.40p 2.38p 2.38p 3255
28/07/2010 2.38p 2.38p 2.38p 2.38p 0
27/07/2010 2.63p 2.63p 2.38p 2.38p 75879
26/07/2010 2.63p 2.63p 2.55p 2.63p 7376
23/07/2010 2.63p 2.63p 2.50p 2.63p 3497
22/07/2010 2.63p 2.63p 2.55p 2.63p 784
21/07/2010 2.63p 2.63p 2.63p 2.63p 0
20/07/2010 2.63p 2.63p 2.50p 2.63p 30000
19/07/2010 2.63p 2.63p 2.50p 2.63p 27000
16/07/2010 2.75p 2.75p 2.63p 2.63p 0
15/07/2010 2.88p 2.88p 2.50p 2.75p 100000
14/07/2010 2.88p 2.88p 2.80p 2.88p 8440
13/07/2010 3.00p 3.00p 2.75p 2.88p 211083
12/07/2010 3.00p 3.00p 2.75p 3.00p 25000
09/07/2010 3.25p 3.25p 2.75p 3.00p 125534
08/07/2010 3.13p 3.40p 3.00p 3.25p 532969
07/07/2010 3.25p 3.25p 2.75p 3.13p 215969
06/07/2010 2.75p 3.65p 2.75p 3.25p 615316
05/07/2010 2.75p 2.75p 2.75p 2.75p 0
02/07/2010 2.75p 2.75p 2.50p 2.75p 35292
01/07/2010 2.75p 2.85p 2.53p 2.75p 47309
30/06/2010 2.75p 2.75p 2.75p 2.75p 0
29/06/2010 2.75p 2.77p 2.75p 2.75p 122309
28/06/2010 2.75p 2.75p 2.75p 2.75p 0
25/06/2010 2.75p 2.75p 2.75p 2.75p 0
24/06/2010 2.75p 2.75p 2.75p 2.75p 0
23/06/2010 2.75p 2.79p 2.25p 2.75p 123506
22/06/2010 2.25p 2.75p 2.25p 2.75p 261448
21/06/2010 2.13p 2.38p 2.09p 2.25p 128836
18/06/2010 2.13p 2.13p 2.13p 2.13p 0
17/06/2010 2.13p 2.13p 2.09p 2.13p 7194
16/06/2010 2.00p 2.20p 2.00p 2.13p 22500
15/06/2010 2.25p 2.25p 1.75p 2.00p 40000
14/06/2010 2.25p 2.25p 2.25p 2.25p 0
11/06/2010 2.25p 2.25p 2.25p 2.25p 0
10/06/2010 2.25p 2.25p 2.00p 2.25p 15000
09/06/2010 2.25p 2.25p 2.10p 2.25p 5000
08/06/2010 2.25p 2.25p 2.00p 2.25p 2500
07/06/2010 2.25p 2.50p 2.01p 2.25p 10891
04/06/2010 2.25p 2.25p 2.25p 2.25p 0
03/06/2010 2.25p 2.40p 2.25p 2.25p 12500
02/06/2010 2.50p 2.50p 1.50p 2.25p 250000
01/06/2010 2.50p 2.50p 2.50p 2.50p 0
28/05/2010 2.50p 2.50p 2.00p 2.50p 25000
27/05/2010 2.50p 2.50p 2.50p 2.50p 0
26/05/2010 2.50p 2.50p 2.50p 2.50p 0
25/05/2010 2.50p 2.50p 2.50p 2.50p 0
24/05/2010 2.50p 2.50p 2.00p 2.50p 93000
21/05/2010 2.50p 2.50p 2.00p 2.50p 20000
20/05/2010 2.50p 2.50p 2.50p 2.50p 39970
19/05/2010 2.75p 2.75p 2.00p 2.50p 8019
18/05/2010 2.88p 2.88p 2.50p 2.75p 25000
17/05/2010 2.75p 2.88p 2.75p 2.88p 0
14/05/2010 2.75p 2.75p 2.75p 2.75p 0
13/05/2010 2.75p 2.75p 2.51p 2.75p 69765
12/05/2010 2.75p 2.75p 2.51p 2.75p 67387
11/05/2010 2.75p 2.75p 2.75p 2.75p 0
10/05/2010 2.63p 2.75p 2.59p 2.75p 116000
07/05/2010 2.63p 2.63p 2.63p 2.63p 134000
06/05/2010 2.63p 2.63p 2.63p 2.63p 0
05/05/2010 2.63p 2.63p 2.63p 2.63p 0
04/05/2010 2.50p 2.63p 2.50p 2.63p 0
30/04/2010 2.63p 2.63p 2.63p 2.63p 0
29/04/2010 2.63p 2.63p 2.63p 2.63p 0
28/04/2010 2.63p 2.63p 2.60p 2.63p 10000
27/04/2010 2.63p 2.63p 2.63p 2.63p 0
26/04/2010 2.63p 2.63p 2.60p 2.63p 10000
23/04/2010 2.63p 2.63p 2.63p 2.63p 0
22/04/2010 2.63p 2.63p 2.59p 2.63p 1863
21/04/2010 2.63p 2.63p 2.36p 2.63p 20000
20/04/2010 2.63p 2.63p 2.63p 2.63p 0
19/04/2010 2.50p 2.62p 2.50p 2.62p 27176
16/04/2010 2.50p 2.50p 2.36p 2.50p 260000
15/04/2010 2.50p 2.50p 2.36p 2.50p 11202
14/04/2010 2.50p 2.50p 2.50p 2.50p 0
13/04/2010 2.50p 2.50p 2.00p 2.50p 19400
12/04/2010 2.75p 2.75p 2.25p 2.50p 115000
09/04/2010 2.75p 2.75p 2.25p 2.75p 25000
08/04/2010 2.75p 2.75p 2.75p 2.75p 0
07/04/2010 2.88p 2.88p 2.50p 2.75p 38461
06/04/2010 2.88p 2.88p 2.25p 2.88p 131096
01/04/2010 3.00p 3.00p 2.50p 2.88p 54713
31/03/2010 3.00p 3.00p 2.52p 3.00p 77417
30/03/2010 3.00p 3.00p 2.52p 3.00p 6000
29/03/2010 3.00p 3.00p 3.00p 3.00p 0
26/03/2010 3.00p 3.00p 2.52p 3.00p 14659
25/03/2010 3.00p 3.00p 2.52p 3.00p 41183
24/03/2010 3.00p 3.00p 3.00p 3.00p 0
23/03/2010 3.00p 3.00p 3.00p 3.00p 0
22/03/2010 3.00p 3.00p 2.52p 3.00p 159269
19/03/2010 3.00p 3.00p 2.52p 3.00p 16000
18/03/2010 3.00p 3.00p 2.87p 3.00p 35000
17/03/2010 3.00p 3.00p 2.52p 3.00p 129536
16/03/2010 3.00p 3.00p 2.90p 3.00p 3000
15/03/2010 3.00p 3.00p 2.51p 3.00p 152296
12/03/2010 3.00p 3.00p 2.52p 3.00p 152017
11/03/2010 3.00p 3.00p 2.51p 3.00p 10000
10/03/2010 3.00p 3.00p 3.00p 3.00p 0
09/03/2010 3.00p 3.00p 3.00p 3.00p 0
08/03/2010 3.00p 3.00p 3.00p 3.00p 0
05/03/2010 3.00p 3.00p 2.51p 3.00p 5500
04/03/2010 3.00p 3.00p 3.00p 3.00p 0
03/03/2010 3.00p 3.00p 2.50p 3.00p 106933
02/03/2010 3.00p 3.00p 2.85p 3.00p 29377
01/03/2010 3.13p 3.13p 3.00p 3.00p 0
26/02/2010 3.00p 3.13p 3.00p 3.13p 0
25/02/2010 3.00p 3.00p 3.00p 3.00p 0
24/02/2010 3.00p 3.00p 2.51p 3.00p 3046
23/02/2010 3.00p 3.00p 3.00p 3.00p 0
22/02/2010 3.00p 3.00p 3.00p 3.00p 0
19/02/2010 3.00p 3.00p 2.51p 3.00p 3559
18/02/2010 3.00p 3.00p 3.00p 3.00p 0
17/02/2010 2.88p 3.00p 2.51p 3.00p 50124
16/02/2010 3.13p 3.13p 2.59p 2.88p 19230
15/02/2010 3.13p 3.13p 3.13p 3.13p 0
12/02/2010 3.13p 3.13p 2.80p 3.13p 198214
11/02/2010 3.13p 3.13p 3.13p 3.13p 0
10/02/2010 3.13p 3.13p 3.13p 3.13p 0
09/02/2010 3.13p 3.13p 3.13p 3.13p 0
08/02/2010 3.13p 3.13p 3.12p 3.13p 0
05/02/2010 3.25p 3.25p 3.00p 3.13p 11542
04/02/2010 3.25p 3.25p 3.25p 3.25p 0
03/02/2010 3.25p 3.25p 3.00p 3.25p 141761
02/02/2010 3.25p 3.25p 3.25p 3.25p 0
01/02/2010 3.25p 3.25p 3.00p 3.25p 40000
29/01/2010 3.25p 3.25p 3.00p 3.25p 71166
28/01/2010 3.25p 3.25p 3.01p 3.25p 1500
27/01/2010 3.38p 3.38p 2.75p 3.25p 317198
26/01/2010 3.38p 3.38p 3.25p 3.38p 120015
25/01/2010 3.38p 3.41p 3.38p 3.38p 33719
22/01/2010 3.38p 3.42p 3.38p 3.38p 11000
21/01/2010 3.38p 3.43p 3.38p 3.38p 67356
20/01/2010 3.00p 3.40p 3.00p 3.38p 579383
19/01/2010 3.25p 3.25p 2.75p 3.00p 690920
18/01/2010 3.63p 3.63p 3.00p 3.25p 155000
15/01/2010 3.63p 3.63p 3.44p 3.63p 20000
14/01/2010 3.88p 3.88p 3.25p 3.63p 322424
13/01/2010 3.88p 3.88p 3.50p 3.88p 40000
12/01/2010 3.88p 3.88p 3.50p 3.88p 58184
11/01/2010 4.13p 4.58p 3.50p 3.88p 576369
08/01/2010 4.13p 4.13p 4.13p 4.13p 0
07/01/2010 4.13p 4.13p 3.76p 4.13p 78477
06/01/2010 4.13p 4.13p 3.76p 4.13p 10202
05/01/2010 4.13p 4.13p 3.76p 4.13p 4000
04/01/2010 4.13p 4.13p 3.94p 4.13p 10000
31/12/2009 4.13p 4.13p 3.76p 4.13p 2000
30/12/2009 4.13p 4.13p 4.13p 4.13p 0
29/12/2009 4.13p 4.13p 4.13p 4.13p 0
24/12/2009 4.13p 4.13p 4.13p 4.13p 0
23/12/2009 4.13p 4.13p 4.13p 4.13p 0
22/12/2009 4.13p 4.13p 3.94p 4.13p 492
21/12/2009 4.13p 4.13p 3.75p 4.13p 20040
18/12/2009 4.13p 4.13p 4.13p 4.13p 0
17/12/2009 4.13p 4.13p 4.13p 4.13p 0
16/12/2009 4.13p 4.13p 3.76p 4.13p 35000
15/12/2009 4.13p 4.13p 4.13p 4.13p 0
14/12/2009 4.13p 4.13p 4.13p 4.13p 0

*Close Price adjusted for both dividends and splits