Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/02/2019 0.35p 0.39p 0.33p 0.35p 140013
08/02/2019 0.35p 0.35p 0.35p 0.35p 0
07/02/2019 0.33p 0.39p 0.31p 0.35p 1295163
06/02/2019 0.35p 0.35p 0.31p 0.33p 2007516
05/02/2019 0.35p 0.37p 0.31p 0.35p 125767
04/02/2019 0.38p 0.39p 0.30p 0.35p 1022187
01/02/2019 0.38p 0.39p 0.35p 0.38p 783238
31/01/2019 0.40p 0.41p 0.36p 0.38p 344581
30/01/2019 0.40p 0.40p 0.36p 0.40p 157726
29/01/2019 0.40p 0.44p 0.39p 0.40p 3155984
28/01/2019 0.38p 0.42p 0.36p 0.40p 3203193
25/01/2019 0.33p 0.40p 0.28p 0.38p 3848911
24/01/2019 0.35p 0.39p 0.35p 0.38p 2068844
23/01/2019 0.35p 0.35p 0.35p 0.35p 0
22/01/2019 0.38p 0.38p 0.35p 0.35p 438582
21/01/2019 0.33p 0.39p 0.33p 0.38p 562948
18/01/2019 0.33p 0.39p 0.32p 0.33p 412397
17/01/2019 0.33p 0.35p 0.31p 0.33p 2627824
16/01/2019 0.33p 0.33p 0.30p 0.33p 1321078
15/01/2019 0.25p 0.44p 0.25p 0.33p 10952188
14/01/2019 0.55p 0.55p 0.25p 0.25p 1373672
11/01/2019 0.55p 0.55p 0.47p 0.55p 83384
10/01/2019 0.55p 0.55p 0.50p 0.55p 7500
09/01/2019 0.55p 0.55p 0.50p 0.55p 121804
08/01/2019 0.55p 0.55p 0.51p 0.55p 479525
07/01/2019 0.45p 0.59p 0.42p 0.55p 5136400
04/01/2019 0.45p 0.45p 0.42p 0.45p 540000
03/01/2019 0.45p 0.46p 0.42p 0.45p 1156699
02/01/2019 0.45p 0.47p 0.42p 0.45p 1001020
31/12/2018 0.45p 0.47p 0.42p 0.45p 867143
28/12/2018 0.45p 0.45p 0.42p 0.45p 447024
27/12/2018 0.45p 0.45p 0.42p 0.45p 369916
24/12/2018 0.45p 0.50p 0.42p 0.45p 49238
21/12/2018 0.45p 0.45p 0.42p 0.45p 5533
20/12/2018 0.45p 0.45p 0.42p 0.45p 143252
19/12/2018 0.45p 0.47p 0.42p 0.45p 115956
18/12/2018 0.45p 0.46p 0.41p 0.45p 236940
17/12/2018 0.48p 0.48p 0.40p 0.45p 4079008
14/12/2018 0.48p 0.48p 0.48p 0.48p 0
13/12/2018 0.48p 0.48p 0.45p 0.48p 900491
12/12/2018 0.50p 0.50p 0.46p 0.48p 657836
11/12/2018 0.50p 0.50p 0.50p 0.50p 0
10/12/2018 0.53p 0.53p 0.50p 0.50p 372561
07/12/2018 0.55p 0.55p 0.50p 0.53p 11017
06/12/2018 0.55p 0.55p 0.53p 0.53p 0
05/12/2018 0.53p 0.53p 0.50p 0.53p 1000
04/12/2018 0.55p 0.55p 0.50p 0.53p 307996
03/12/2018 0.55p 0.55p 0.50p 0.53p 198667
30/11/2018 0.53p 0.53p 0.50p 0.53p 210051
29/11/2018 0.50p 0.54p 0.50p 0.53p 1696146
28/11/2018 0.53p 0.53p 0.45p 0.50p 823732
27/11/2018 0.53p 0.53p 0.46p 0.50p 573461
26/11/2018 0.50p 0.50p 0.46p 0.50p 27424
23/11/2018 0.50p 0.55p 0.50p 0.50p 220000
22/11/2018 0.53p 0.53p 0.50p 0.50p 0
21/11/2018 0.53p 0.53p 0.46p 0.50p 23175
20/11/2018 0.53p 0.53p 0.45p 0.50p 413259
19/11/2018 0.53p 0.53p 0.45p 0.50p 21013
16/11/2018 0.53p 0.53p 0.45p 0.50p 739678
15/11/2018 0.53p 0.53p 0.46p 0.50p 77924
14/11/2018 0.50p 0.50p 0.46p 0.50p 4000
13/11/2018 0.48p 0.50p 0.46p 0.50p 350449
12/11/2018 0.53p 0.53p 0.50p 0.53p 1161061
09/11/2018 0.53p 0.54p 0.51p 0.53p 393500
08/11/2018 0.53p 0.55p 0.52p 0.53p 381446
07/11/2018 0.53p 0.53p 0.52p 0.53p 5428
06/11/2018 0.53p 0.53p 0.53p 0.53p 0
05/11/2018 0.48p 0.54p 0.48p 0.53p 225803
02/11/2018 0.48p 0.53p 0.48p 0.53p 394750
01/11/2018 0.48p 0.53p 0.48p 0.53p 33401
31/10/2018 0.48p 0.53p 0.48p 0.53p 25816
30/10/2018 0.53p 0.55p 0.52p 0.53p 543835
29/10/2018 0.53p 0.53p 0.52p 0.53p 47310
26/10/2018 0.53p 0.57p 0.51p 0.53p 688947
25/10/2018 0.53p 0.55p 0.53p 0.53p 0
24/10/2018 0.53p 0.55p 0.51p 0.55p 788795
23/10/2018 0.53p 0.57p 0.52p 0.53p 1592458
22/10/2018 0.53p 0.58p 0.51p 0.58p 1453037
19/10/2018 0.53p 0.54p 0.52p 0.53p 551100
18/10/2018 0.53p 0.55p 0.52p 0.53p 548459
17/10/2018 0.53p 0.55p 0.52p 0.53p 437271
16/10/2018 0.53p 0.53p 0.52p 0.53p 189622
15/10/2018 0.53p 0.55p 0.52p 0.53p 1507636
12/10/2018 0.53p 0.53p 0.52p 0.53p 31331
11/10/2018 0.53p 0.55p 0.53p 0.53p 950000
10/10/2018 0.55p 0.55p 0.52p 0.53p 1191404
09/10/2018 0.60p 0.60p 0.53p 0.55p 2151632
08/10/2018 0.53p 0.65p 0.53p 0.60p 3229975
05/10/2018 0.51p 0.58p 0.51p 0.53p 1498379
04/10/2018 0.55p 0.60p 0.55p 0.58p 534175
03/10/2018 0.58p 0.60p 0.55p 0.58p 295696
02/10/2018 0.55p 0.60p 0.55p 0.58p 689450
01/10/2018 0.55p 0.60p 0.55p 0.58p 283086
28/09/2018 0.55p 0.58p 0.55p 0.58p 4870
27/09/2018 0.55p 0.58p 0.55p 0.58p 772128
26/09/2018 0.55p 0.60p 0.55p 0.58p 607049
25/09/2018 0.58p 0.58p 0.57p 0.58p 147599
24/09/2018 0.63p 0.63p 0.57p 0.60p 230803
21/09/2018 0.63p 0.63p 0.63p 0.63p 0
20/09/2018 0.63p 0.65p 0.63p 0.63p 100500
19/09/2018 0.65p 0.65p 0.60p 0.63p 1216788
18/09/2018 0.65p 0.65p 0.61p 0.65p 501899
17/09/2018 0.65p 0.65p 0.62p 0.65p 150000
14/09/2018 0.65p 0.66p 0.61p 0.65p 271567
13/09/2018 0.65p 0.65p 0.65p 0.65p 0
12/09/2018 0.65p 0.66p 0.61p 0.65p 982922
11/09/2018 0.65p 0.66p 0.61p 0.65p 601470
10/09/2018 0.65p 0.66p 0.65p 0.65p 526730
07/09/2018 0.65p 0.67p 0.61p 0.65p 1455473
06/09/2018 0.65p 0.70p 0.62p 0.65p 150230
05/09/2018 0.65p 0.70p 0.63p 0.65p 647912
04/09/2018 0.63p 0.69p 0.63p 0.65p 1405829
03/09/2018 0.63p 0.70p 0.58p 0.63p 1601780
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

*Close Price adjusted for both dividends and splits