Technology Minerals Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.375	0.450	0.350	0.400	0.400	13,252,200
2024-06-11	0.375	0.400	0.350	0.375	0.375	5,557,645
2024-06-10	0.400	0.408	0.350	0.400	0.400	5,846,410
2024-06-07	0.400	0.425	0.360	0.400	0.400	3,525,340
2024-06-06	0.400	0.450	0.350	0.400	0.400	2,065,938
2024-06-05	0.425	0.450	0.330	0.400	0.400	47,378,740
2024-06-04	0.475	0.500	0.400	0.410	0.410	7,267,950
2024-06-03	0.525	0.550	0.445	0.475	0.475	9,294,208
2024-05-31	0.525	0.525	0.500	0.525	0.525	2,603,508
2024-05-30	0.525	0.550	0.500	0.525	0.525	8,216,648
2024-05-29	0.550	0.600	0.500	0.525	0.525	14,423,009
2024-05-28	0.475	0.600	0.450	0.550	0.550	6,970,046
2024-05-24	0.450	0.500	0.430	0.475	0.475	7,663,344
2024-05-23	0.450	0.454	0.410	0.450	0.450	1,507,563
2024-05-22	0.475	0.500	0.426	0.450	0.450	5,500,486
2024-05-21	0.475	0.500	0.450	0.475	0.475	2,146,353
2024-05-20	0.475	0.500	0.450	0.475	0.475	1,895,270
2024-05-17	0.475	0.500	0.450	0.475	0.475	5,675,356
2024-05-16	0.475	0.499	0.450	0.475	0.475	2,696,246
2024-05-15	0.525	0.550	0.400	0.475	0.475	14,229,960
2024-05-14	0.525	0.525	0.500	0.525	0.525	4,644,859
2024-05-13	0.525	0.550	0.500	0.525	0.525	8,196,917
2024-05-10	0.550	0.557	0.500	0.525	0.525	10,796,748
2024-05-09	0.625	0.650	0.500	0.550	0.550	35,195,668
2024-05-08	0.625	0.670	0.600	0.625	0.625	3,843,047
2024-05-07	0.625	0.650	0.600	0.625	0.625	2,150,996
2024-05-03	0.625	0.649	0.617	0.625	0.625	5,050,227
2024-05-02	0.625	0.650	0.600	0.625	0.625	5,445,302
2024-05-01	0.625	0.650	0.600	0.625	0.625	4,386,092
2024-04-30	0.650	0.700	0.600	0.625	0.625	3,228,022
2024-04-29	0.675	0.700	0.600	0.650	0.650	3,646,116
2024-04-26	0.675	0.700	0.650	0.675	0.675	5,967,010
2024-04-25	0.700	0.750	0.650	0.675	0.675	6,022,477
2024-04-24	0.725	0.750	0.650	0.700	0.700	17,579,071
2024-04-23	0.750	0.800	0.700	0.725	0.725	3,234,259
2024-04-22	0.950	1.000	0.700	0.750	0.750	12,831,564
2024-04-19	0.700	0.750	0.650	0.675	0.675	2,744,813
2024-04-18	0.700	0.750	0.650	0.700	0.700	3,864,010
2024-04-17	0.700	0.750	0.650	0.700	0.700	12,284,756
2024-04-16	0.675	0.750	0.650	0.700	0.700	5,641,555
2024-04-15	0.725	0.750	0.615	0.675	0.675	15,927,001
2024-04-12	0.775	0.800	0.700	0.750	0.750	10,794,158
2024-04-11	0.900	0.950	0.750	0.780	0.780	8,510,020
2024-04-10	0.900	0.950	0.850	0.900	0.900	10,418,079
2024-04-09	0.900	0.950	0.850	0.900	0.900	1,770,355
2024-04-08	0.875	0.950	0.800	0.900	0.900	8,860,554
2024-04-05	0.900	0.950	0.850	0.875	0.875	6,236,700
2024-04-04	0.950	0.950	0.850	0.900	0.900	9,530,513
2024-04-03	0.975	1.000	0.900	0.950	0.950	4,850,785
2024-04-02	0.975	1.000	0.950	0.950	0.950	674,696
2024-03-28	0.950	1.050	0.950	0.975	0.975	8,842,383
2024-03-27	1.125	1.200	0.900	0.950	0.950	40,042,292
2024-03-26	1.225	1.250	1.100	1.150	1.150	2,764,308
2024-03-25	1.200	1.250	1.150	1.225	1.225	6,812,760
2024-03-22	1.150	1.350	1.100	1.200	1.200	7,644,748
2024-03-21	1.175	1.300	1.100	1.150	1.150	16,580,126
2024-03-20	1.250	1.400	1.250	1.325	1.325	9,997,381
2024-03-19	1.075	1.400	1.050	1.250	1.250	14,886,583
2024-03-18	1.225	1.300	1.050	1.075	1.075	12,809,104
2024-03-15	1.175	1.200	1.030	1.075	1.075	7,011,680

← NewerPage 11 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.