Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/03/2011 13.75p 14.00p 13.27p 13.38p 249585
18/03/2011 13.38p 14.25p 13.32p 13.75p 707497
17/03/2011 11.88p 13.75p 11.88p 13.38p 1202882
16/03/2011 10.75p 12.50p 10.75p 11.88p 1019529
15/03/2011 11.88p 12.00p 10.00p 10.75p 821679
14/03/2011 11.75p 12.00p 11.60p 11.88p 656422
11/03/2011 11.88p 12.00p 11.50p 11.75p 328973
10/03/2011 12.00p 12.00p 11.55p 11.88p 446137
09/03/2011 12.38p 12.40p 11.75p 11.88p 591872
08/03/2011 13.00p 13.00p 12.00p 12.38p 542142
07/03/2011 13.00p 13.28p 12.50p 13.00p 468214
04/03/2011 13.63p 13.70p 12.65p 13.00p 402263
03/03/2011 13.63p 13.70p 13.53p 13.63p 239764
02/03/2011 13.50p 13.75p 13.40p 13.63p 403732
01/03/2011 13.38p 13.75p 13.34p 13.50p 354674
28/02/2011 13.25p 13.74p 13.20p 13.38p 165244
25/02/2011 13.50p 13.75p 12.75p 13.25p 306890
24/02/2011 13.50p 13.74p 13.25p 13.50p 218365
23/02/2011 14.13p 14.75p 13.25p 13.50p 1050519
22/02/2011 14.62p 14.45p 13.85p 14.13p 629506
21/02/2011 15.00p 15.20p 14.62p 14.62p 582385
18/02/2011 15.38p 15.71p 14.55p 15.00p 1129508
17/02/2011 14.62p 14.75p 14.50p 14.62p 735579
16/02/2011 14.62p 14.75p 14.50p 14.70p 593432
15/02/2011 14.62p 15.95p 14.25p 14.60p 1531702
14/02/2011 14.38p 14.75p 14.00p 14.13p 358576
11/02/2011 15.00p 15.00p 14.30p 14.50p 436548
10/02/2011 14.25p 15.31p 14.07p 14.50p 1591622
09/02/2011 13.19p 13.50p 12.85p 13.25p 623532
08/02/2011 12.42p 13.25p 12.42p 13.00p 957064
07/02/2011 12.35p 13.00p 12.00p 12.50p 864896
04/02/2011 11.95p 12.50p 11.62p 12.25p 1215685
03/02/2011 10.58p 12.50p 10.58p 12.25p 1039285
02/02/2011 10.59p 10.75p 10.25p 10.75p 426331
01/02/2011 11.00p 11.00p 10.00p 10.75p 929730
31/01/2011 11.75p 11.75p 10.50p 11.00p 525999
28/01/2011 11.25p 11.75p 11.00p 11.75p 459855
27/01/2011 13.50p 13.50p 11.13p 11.25p 1809234
26/01/2011 13.25p 13.50p 12.95p 13.00p 1000515
25/01/2011 12.50p 13.40p 12.50p 13.25p 806275
24/01/2011 13.25p 13.50p 12.35p 12.50p 886798
21/01/2011 14.00p 14.00p 12.78p 13.25p 966385
20/01/2011 13.75p 14.25p 13.50p 14.00p 708248
19/01/2011 14.75p 15.00p 12.80p 13.75p 1720684
18/01/2011 12.75p 14.98p 12.65p 14.75p 3310837
17/01/2011 11.34p 12.99p 11.22p 12.75p 3573078
14/01/2011 11.45p 11.45p 10.76p 11.25p 353288
13/01/2011 10.89p 11.49p 10.45p 11.25p 785769
12/01/2011 10.90p 11.00p 10.25p 10.75p 1348367
11/01/2011 10.88p 11.43p 9.78p 10.50p 2400371
10/01/2011 9.88p 11.61p 9.75p 11.00p 11024642
07/01/2011 7.00p 8.44p 7.00p 8.13p 2532003
06/01/2011 7.25p 7.25p 6.58p 7.00p 985543
05/01/2011 7.50p 7.55p 7.00p 7.25p 458937
04/01/2011 7.38p 7.65p 7.00p 7.50p 582107
31/12/2010 7.63p 8.25p 7.00p 7.25p 1442984
30/12/2010 6.50p 7.97p 6.50p 7.63p 2774886
29/12/2010 6.38p 6.60p 6.11p 6.50p 1610967
24/12/2010 6.38p 6.38p 6.05p 6.38p 805385
23/12/2010 6.38p 6.38p 6.13p 6.38p 341897
22/12/2010 6.25p 6.74p 6.00p 6.38p 997058
21/12/2010 6.38p 6.74p 6.13p 6.25p 901865
20/12/2010 6.38p 6.74p 6.25p 6.38p 697586
17/12/2010 6.25p 6.74p 6.03p 6.38p 1316680
16/12/2010 6.75p 6.75p 5.95p 6.25p 8391326
15/12/2010 7.00p 7.00p 6.75p 7.00p 96705
14/12/2010 7.00p 7.13p 6.98p 7.00p 63149
13/12/2010 7.50p 7.50p 6.75p 7.00p 178713
10/12/2010 7.88p 7.88p 6.50p 7.50p 306346
09/12/2010 8.00p 8.13p 7.69p 7.88p 309492
08/12/2010 8.50p 8.99p 7.50p 8.00p 645833
07/12/2010 8.00p 9.00p 8.00p 8.50p 315201
06/12/2010 7.38p 8.20p 7.35p 8.00p 479935
03/12/2010 7.38p 7.60p 7.23p 7.38p 67957
02/12/2010 7.38p 7.67p 6.75p 7.38p 426983
01/12/2010 7.38p 7.49p 7.22p 7.38p 105528
30/11/2010 7.63p 7.70p 7.20p 7.38p 103262
29/11/2010 7.00p 7.92p 7.00p 7.63p 395874
26/11/2010 7.00p 7.10p 6.80p 7.00p 55000
25/11/2010 7.00p 7.23p 6.76p 7.00p 63769
24/11/2010 7.13p 7.18p 6.77p 7.00p 101046
23/11/2010 7.13p 7.22p 6.75p 7.13p 25338
22/11/2010 7.25p 7.25p 7.00p 7.13p 163231
19/11/2010 7.25p 7.30p 7.06p 7.25p 49879
18/11/2010 7.25p 7.35p 7.00p 7.25p 79113
17/11/2010 7.63p 7.75p 7.00p 7.25p 245699
16/11/2010 6.13p 7.93p 5.91p 7.38p 577182
15/11/2010 6.13p 6.34p 5.89p 6.13p 146869
12/11/2010 6.13p 6.13p 5.94p 6.13p 4833
11/11/2010 6.13p 6.34p 5.94p 6.13p 42657
10/11/2010 6.13p 6.22p 5.94p 6.13p 13431
09/11/2010 6.25p 6.25p 5.81p 6.13p 101363
08/11/2010 6.25p 6.25p 6.21p 6.25p 50000
05/11/2010 6.25p 6.50p 6.06p 6.25p 33280
04/11/2010 6.25p 6.25p 6.20p 6.25p 27000
03/11/2010 6.25p 6.25p 6.18p 6.25p 60250
02/11/2010 6.13p 6.50p 6.13p 6.25p 69841
01/11/2010 6.13p 6.50p 5.76p 6.13p 244260
29/10/2010 5.63p 6.25p 5.63p 6.13p 165400
28/10/2010 5.75p 5.83p 5.38p 5.63p 32151
27/10/2010 5.75p 5.83p 5.50p 5.75p 31291
26/10/2010 5.63p 5.84p 5.41p 5.75p 74294
25/10/2010 5.63p 5.79p 5.41p 5.63p 151912
22/10/2010 5.63p 5.88p 5.25p 5.63p 106969
21/10/2010 5.63p 5.92p 5.47p 5.63p 22372
20/10/2010 5.63p 5.92p 5.63p 5.63p 1512
19/10/2010 5.75p 5.86p 5.63p 5.63p 80911
18/10/2010 5.88p 5.88p 5.73p 5.75p 58100
15/10/2010 5.88p 6.25p 5.87p 5.88p 103837
14/10/2010 6.00p 6.14p 5.65p 5.88p 166000
13/10/2010 5.50p 6.25p 5.30p 6.00p 181955
12/10/2010 5.75p 5.75p 5.26p 5.50p 348518
11/10/2010 6.25p 6.25p 5.53p 5.75p 136967
08/10/2010 6.25p 6.25p 6.25p 6.25p 94169
07/10/2010 6.50p 6.50p 6.25p 6.25p 121352
06/10/2010 6.63p 6.75p 6.50p 6.50p 137184
05/10/2010 6.75p 6.75p 6.50p 6.63p 60917
04/10/2010 6.63p 6.83p 6.33p 6.75p 152828
01/10/2010 6.63p 6.89p 6.50p 6.63p 249167
30/09/2010 6.63p 6.97p 6.55p 6.63p 97587
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

*Close Price adjusted for both dividends and splits