Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/08/2018 0.63p 0.63p 0.57p 0.63p 829874
30/08/2018 0.63p 0.63p 0.62p 0.63p 96451
29/08/2018 0.63p 0.63p 0.57p 0.63p 780897
28/08/2018 0.63p 0.63p 0.57p 0.63p 238475
24/08/2018 0.63p 0.64p 0.58p 0.63p 762664
23/08/2018 0.63p 0.63p 0.58p 0.63p 94263
22/08/2018 0.60p 0.63p 0.58p 0.63p 1447713
21/08/2018 0.60p 0.60p 0.58p 0.60p 434148
20/08/2018 0.63p 0.64p 0.58p 0.60p 54504
17/08/2018 0.63p 0.63p 0.58p 0.63p 37583
16/08/2018 0.58p 0.64p 0.58p 0.63p 1467337
15/08/2018 0.60p 0.61p 0.58p 0.58p 1530258
14/08/2018 0.70p 0.70p 0.58p 0.60p 1997706
13/08/2018 0.70p 0.70p 0.60p 0.65p 716524
10/08/2018 0.68p 0.68p 0.60p 0.65p 251643
09/08/2018 0.65p 0.65p 0.65p 0.65p 0
08/08/2018 0.65p 0.67p 0.60p 0.65p 766761
07/08/2018 0.65p 0.67p 0.64p 0.65p 364128
06/08/2018 0.65p 0.65p 0.59p 0.65p 501432
03/08/2018 0.65p 0.67p 0.61p 0.65p 1125440
02/08/2018 0.68p 0.68p 0.61p 0.65p 475311
01/08/2018 0.63p 0.70p 0.63p 0.68p 2184666
31/07/2018 0.73p 0.73p 0.63p 0.65p 3806793
30/07/2018 0.73p 0.73p 0.66p 0.73p 888664
27/07/2018 0.73p 0.74p 0.70p 0.73p 336373
26/07/2018 0.73p 0.74p 0.62p 0.73p 4539853
25/07/2018 0.73p 0.75p 0.66p 0.70p 1652360
24/07/2018 0.73p 0.75p 0.73p 0.73p 200413
23/07/2018 0.75p 0.75p 0.70p 0.73p 1415561
20/07/2018 0.75p 0.77p 0.72p 0.75p 984238
19/07/2018 0.78p 0.78p 0.72p 0.75p 1554052
18/07/2018 0.78p 0.79p 0.73p 0.78p 1368485
17/07/2018 0.90p 0.90p 0.70p 0.75p 15450186
16/07/2018 0.85p 0.94p 0.82p 0.90p 5569654
13/07/2018 1.35p 1.37p 0.80p 0.85p 13121221
12/07/2018 1.23p 1.45p 1.20p 1.35p 5668234
11/07/2018 1.20p 1.20p 1.15p 1.18p 660805
10/07/2018 1.25p 1.25p 1.16p 1.20p 513961
09/07/2018 1.25p 1.25p 1.19p 1.20p 911468
06/07/2018 1.25p 1.25p 1.19p 1.20p 280282
05/07/2018 1.25p 1.25p 1.19p 1.20p 329556
04/07/2018 1.20p 1.25p 1.19p 1.20p 773249
03/07/2018 1.20p 1.24p 1.16p 1.20p 773934
02/07/2018 1.20p 1.24p 1.16p 1.20p 701037
29/06/2018 1.20p 1.24p 1.16p 1.20p 515626
28/06/2018 1.23p 1.24p 1.15p 1.20p 1431141
27/06/2018 1.23p 1.23p 1.16p 1.23p 165288
26/06/2018 1.25p 1.25p 1.20p 1.23p 859183
25/06/2018 1.23p 1.25p 1.21p 1.25p 275455
22/06/2018 1.28p 1.28p 1.21p 1.23p 446009
21/06/2018 1.28p 1.28p 1.20p 1.28p 488578
20/06/2018 1.30p 1.33p 1.22p 1.28p 907764
19/06/2018 1.35p 1.35p 1.27p 1.30p 1114070
18/06/2018 1.35p 1.39p 1.32p 1.35p 993671
15/06/2018 1.35p 1.35p 1.33p 1.35p 334041
14/06/2018 1.35p 1.35p 1.33p 1.35p 121138
13/06/2018 1.35p 1.40p 1.35p 1.35p 790073
12/06/2018 1.35p 1.39p 1.32p 1.35p 1410162
11/06/2018 1.35p 1.39p 1.32p 1.35p 447206
08/06/2018 1.35p 1.39p 1.32p 1.35p 393397
07/06/2018 1.40p 1.40p 1.35p 1.35p 550020
06/06/2018 1.43p 1.43p 1.37p 1.40p 424153
05/06/2018 1.45p 1.45p 1.37p 1.40p 1258501
04/06/2018 1.45p 1.45p 1.41p 1.43p 1333048
01/06/2018 1.45p 1.45p 1.41p 1.43p 770140
31/05/2018 1.45p 1.45p 1.41p 1.45p 1595825
30/05/2018 1.50p 1.55p 1.32p 1.45p 1490640
29/05/2018 1.68p 1.74p 1.44p 1.50p 3070802
25/05/2018 1.63p 1.70p 1.62p 1.68p 2596385
24/05/2018 1.60p 1.67p 1.59p 1.63p 1252625
23/05/2018 1.60p 1.67p 1.54p 1.63p 2379169
22/05/2018 1.58p 1.62p 1.41p 1.55p 6230930
21/05/2018 1.55p 1.65p 1.54p 1.58p 1439877
18/05/2018 1.45p 1.64p 1.40p 1.55p 4701650
17/05/2018 1.33p 1.52p 1.30p 1.45p 4623589
16/05/2018 1.33p 1.35p 1.29p 1.33p 261960
15/05/2018 1.33p 1.37p 1.28p 1.33p 1526310
14/05/2018 1.30p 1.35p 1.28p 1.30p 430139
11/05/2018 1.30p 1.35p 1.29p 1.30p 879977
10/05/2018 1.35p 1.35p 1.28p 1.30p 1349874
09/05/2018 1.43p 1.43p 1.28p 1.33p 1540457
08/05/2018 1.48p 1.48p 1.35p 1.43p 1343985
04/05/2018 1.55p 1.55p 1.42p 1.48p 2035467
03/05/2018 1.53p 1.58p 1.42p 1.50p 3273963
02/05/2018 1.40p 1.60p 1.40p 1.53p 5605747
01/05/2018 1.35p 1.45p 1.32p 1.40p 5459375
30/04/2018 1.23p 1.48p 1.18p 1.35p 6902893
27/04/2018 1.23p 1.29p 1.18p 1.23p 534080
26/04/2018 1.28p 1.28p 1.16p 1.23p 1086297
25/04/2018 1.23p 1.28p 1.16p 1.28p 2730473
24/04/2018 1.30p 1.33p 1.21p 1.23p 1170858
23/04/2018 1.38p 1.39p 1.30p 1.30p 1703060
20/04/2018 1.28p 1.52p 1.24p 1.38p 4029288
19/04/2018 1.28p 1.35p 1.20p 1.28p 1711691
18/04/2018 1.13p 1.32p 1.13p 1.28p 5067185
17/04/2018 1.15p 1.25p 1.11p 1.13p 4713911
16/04/2018 1.25p 1.30p 1.10p 1.13p 4029057
13/04/2018 1.25p 1.29p 1.20p 1.25p 1053104
12/04/2018 1.25p 1.29p 1.17p 1.25p 1076067
11/04/2018 1.30p 1.30p 1.20p 1.25p 1412208
10/04/2018 1.30p 1.30p 1.20p 1.30p 1137557
09/04/2018 1.28p 1.30p 1.20p 1.30p 1750182
06/04/2018 1.28p 1.28p 1.15p 1.25p 2718474
05/04/2018 1.28p 1.30p 1.20p 1.25p 828522
04/04/2018 1.25p 1.29p 1.20p 1.28p 527722
03/04/2018 1.30p 1.31p 1.20p 1.25p 1428836
29/03/2018 1.35p 1.36p 1.23p 1.28p 917109
28/03/2018 1.33p 1.45p 1.30p 1.35p 1565735
27/03/2018 1.30p 1.35p 1.30p 1.33p 532121
26/03/2018 1.30p 1.35p 1.27p 1.30p 1675811
23/03/2018 1.28p 1.40p 1.26p 1.30p 1741181
22/03/2018 1.38p 1.38p 1.27p 1.28p 869187
21/03/2018 1.43p 1.43p 1.35p 1.38p 1396980
20/03/2018 1.38p 1.54p 1.38p 1.43p 5205509
19/03/2018 1.18p 1.44p 1.17p 1.38p 2526356
16/03/2018 1.23p 1.23p 1.15p 1.18p 5481393
15/03/2018 1.23p 1.25p 1.20p 1.25p 1349563
14/03/2018 1.25p 1.26p 1.21p 1.23p 671693
13/03/2018 1.33p 1.34p 1.22p 1.25p 1683764
12/03/2018 1.35p 1.37p 1.20p 1.33p 1424366
09/03/2018 1.38p 1.40p 1.31p 1.35p 1437848
08/03/2018 1.28p 1.39p 1.26p 1.35p 2949017
07/03/2018 1.33p 1.33p 1.23p 1.28p 1841014
06/03/2018 1.38p 1.39p 1.27p 1.33p 1866082
05/03/2018 1.40p 1.45p 1.32p 1.38p 1088837
02/03/2018 1.40p 1.44p 1.30p 1.40p 4207923
01/03/2018 1.35p 1.48p 1.31p 1.43p 1759626
28/02/2018 1.28p 1.40p 1.28p 1.35p 3894624
27/02/2018 1.35p 1.36p 1.20p 1.28p 4480106
26/02/2018 1.43p 1.44p 1.35p 1.35p 1614484
23/02/2018 1.45p 1.49p 1.39p 1.43p 2401456
22/02/2018 1.45p 1.49p 1.42p 1.45p 1392877
21/02/2018 1.48p 1.52p 1.42p 1.45p 1322706
20/02/2018 1.58p 1.58p 1.42p 1.48p 2754187
19/02/2018 1.65p 1.67p 1.51p 1.58p 3070263
16/02/2018 1.45p 1.68p 1.42p 1.65p 5757006
15/02/2018 1.53p 1.53p 1.42p 1.45p 1242453
14/02/2018 1.55p 1.55p 1.40p 1.53p 4535686
13/02/2018 1.48p 1.59p 1.46p 1.55p 481021
12/02/2018 1.60p 1.60p 1.44p 1.48p 4171998
09/02/2018 1.63p 1.63p 1.55p 1.60p 1160772
08/02/2018 1.70p 1.70p 1.47p 1.63p 4770512
07/02/2018 1.60p 1.77p 1.60p 1.65p 2454172
06/02/2018 1.65p 1.70p 1.52p 1.60p 4233927
05/02/2018 1.73p 1.75p 1.65p 1.73p 2022453
02/02/2018 1.83p 1.85p 1.70p 1.75p 1971866
01/02/2018 1.83p 1.90p 1.71p 1.83p 5778099
31/01/2018 1.88p 1.90p 1.80p 1.83p 3635431
30/01/2018 2.00p 2.02p 1.84p 1.88p 2465310
29/01/2018 1.93p 2.10p 1.91p 1.98p 4140852
26/01/2018 1.88p 2.00p 1.85p 1.93p 6474068
25/01/2018 1.65p 1.90p 1.65p 1.85p 5708455
24/01/2018 1.70p 1.75p 1.63p 1.65p 3046026
23/01/2018 1.75p 1.77p 1.65p 1.70p 4226999
22/01/2018 1.73p 1.80p 1.70p 1.75p 1460478
19/01/2018 1.75p 1.83p 1.67p 1.75p 4031121
18/01/2018 1.85p 1.87p 1.70p 1.73p 6277504
17/01/2018 1.85p 1.87p 1.65p 1.85p 4316938
16/01/2018 1.85p 1.90p 1.81p 1.85p 4314293
15/01/2018 1.88p 1.93p 1.75p 1.88p 6613069
12/01/2018 1.95p 1.97p 1.87p 1.90p 3293763
11/01/2018 1.98p 2.00p 1.87p 1.95p 4195931
10/01/2018 2.08p 2.09p 1.92p 1.98p 3721853
09/01/2018 2.13p 2.16p 2.01p 2.14p 3362426
08/01/2018 2.16p 2.25p 2.11p 2.13p 4624397
05/01/2018 2.01p 2.30p 2.01p 2.16p 10750191
04/01/2018 1.95p 2.10p 1.93p 2.01p 4809725
03/01/2018 2.05p 2.18p 1.92p 1.95p 4281303
02/01/2018 2.05p 2.20p 1.97p 2.05p 5226953
29/12/2017 2.15p 2.15p 2.02p 2.05p 2401243
28/12/2017 2.15p 2.33p 2.10p 2.15p 7980303
27/12/2017 2.03p 2.24p 1.81p 2.15p 6884846
22/12/2017 1.73p 2.25p 1.73p 2.03p 9912113
21/12/2017 1.78p 1.84p 1.66p 1.73p 2051143
20/12/2017 1.85p 1.88p 1.67p 1.78p 5258878
19/12/2017 1.93p 1.93p 1.70p 1.85p 9202866
18/12/2017 1.83p 2.18p 1.81p 1.93p 14196810
15/12/2017 1.98p 1.98p 1.74p 1.83p 13039343
14/12/2017 1.98p 2.03p 1.76p 1.93p 19951880
13/12/2017 2.08p 2.18p 1.80p 1.93p 20624764
12/12/2017 2.30p 2.30p 1.92p 2.08p 38289280
11/12/2017 1.70p 2.30p 1.70p 2.18p 30776256
08/12/2017 2.10p 2.14p 1.66p 1.73p 24547964
07/12/2017 1.60p 2.12p 1.57p 2.08p 43046824
06/12/2017 1.70p 1.99p 1.30p 1.60p 44248480
05/12/2017 1.65p 1.99p 1.37p 1.70p 46247016
04/12/2017 2.08p 2.40p 1.46p 1.58p 58270544
01/12/2017 0.70p 3.17p 0.70p 2.08p 232726448
30/11/2017 0.63p 0.77p 0.60p 0.70p 34965260
29/11/2017 0.65p 0.89p 0.60p 0.63p 36298368
28/11/2017 0.63p 0.63p 0.55p 0.55p 485711
27/11/2017 0.63p 0.63p 0.57p 0.63p 171912
24/11/2017 0.65p 0.68p 0.60p 0.63p 723997
23/11/2017 0.65p 0.68p 0.58p 0.65p 833804
22/11/2017 0.70p 0.70p 0.56p 0.65p 2763773
21/11/2017 0.73p 0.74p 0.65p 0.70p 1957411
20/11/2017 0.68p 0.73p 0.65p 0.73p 3857756
17/11/2017 0.68p 0.68p 0.68p 0.68p 0
16/11/2017 0.68p 0.68p 0.65p 0.68p 797797
15/11/2017 0.65p 0.68p 0.58p 0.68p 1871876

*Close Price adjusted for both dividends and splits