Technology Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	1.250	1.300	1.150	1.175	1.175	6,140,489
2024-03-13	1.275	1.300	1.200	1.250	1.250	8,954,375
2024-03-12	1.350	1.500	1.250	1.275	1.275	16,258,914
2024-03-11	1.050	1.300	1.000	1.225	1.225	19,350,832
2024-03-08	1.125	1.190	1.000	1.020	1.020	11,512,931
2024-03-07	0.850	1.300	0.838	1.090	1.090	32,689,713
2024-03-06	0.750	1.000	0.700	0.850	0.850	10,292,803
2024-03-05	0.700	0.800	0.650	0.725	0.725	4,566,615
2024-03-04	0.675	0.750	0.650	0.700	0.700	2,536,586
2024-03-01	0.675	0.714	0.635	0.675	0.675	4,151,155
2024-02-29	0.665	0.700	0.630	0.675	0.675	11,539,254
2024-02-28	0.640	0.700	0.630	0.665	0.665	7,375,283
2024-02-27	0.625	0.663	0.600	0.625	0.625	13,706,262
2024-02-26	0.625	0.650	0.600	0.625	0.625	1,943,116
2024-02-23	0.625	0.650	0.600	0.625	0.625	6,482,311
2024-02-22	0.625	0.650	0.600	0.625	0.625	2,408,236
2024-02-21	0.625	0.650	0.600	0.625	0.625	4,164,853
2024-02-20	0.650	0.750	0.600	0.625	0.625	20,055,604
2024-02-19	0.650	0.700	0.600	0.625	0.625	12,340,017
2024-02-16	0.650	0.715	0.600	0.715	0.715	1,517,742
2024-02-15	0.675	0.700	0.600	0.650	0.650	1,769,152
2024-02-14	0.700	0.750	0.650	0.675	0.675	2,894,333
2024-02-13	0.750	0.800	0.650	0.700	0.700	13,064,526
2024-02-12	0.775	0.800	0.700	0.750	0.750	2,098,547
2024-02-09	0.775	0.850	0.733	0.775	0.775	4,951,579
2024-02-08	0.750	0.850	0.700	0.775	0.775	2,337,929
2024-02-07	0.750	0.800	0.700	0.750	0.750	2,199,422
2024-02-06	0.775	0.800	0.700	0.750	0.750	2,989,287
2024-02-05	0.775	0.840	0.750	0.775	0.775	5,198,411
2024-02-02	0.775	0.800	0.750	0.775	0.775	2,634,455
2024-02-01	0.775	0.800	0.725	0.775	0.775	4,937,549
2024-01-31	0.775	0.850	0.750	0.800	0.800	6,412,751
2024-01-30	0.800	0.850	0.700	0.800	0.800	9,153,268
2024-01-29	0.875	0.900	0.750	0.800	0.800	12,650,270
2024-01-26	0.925	0.950	0.800	0.950	0.950	7,036,635
2024-01-25	0.950	1.000	0.900	0.925	0.925	7,914,242
2024-01-24	1.025	1.038	0.900	0.950	0.950	5,032,347
2024-01-23	1.025	1.050	1.000	1.025	1.025	1,265,941
2024-01-22	1.050	1.050	1.000	1.025	1.025	2,533,701
2024-01-19	1.100	1.150	1.000	1.025	1.025	5,055,949
2024-01-18	1.100	1.150	1.050	1.100	1.100	527,227
2024-01-17	1.125	1.140	1.055	1.100	1.100	1,548,959
2024-01-16	1.125	1.150	1.100	1.150	1.150	1,771,116
2024-01-15	1.122	1.150	1.000	1.075	1.075	5,970,045
2024-01-12	1.125	1.150	1.055	1.125	1.125	1,696,182
2024-01-11	1.125	1.150	1.100	1.125	1.125	1,431,200
2024-01-10	1.150	1.200	1.100	1.125	1.125	2,164,995
2024-01-09	1.150	1.200	1.100	1.150	1.150	1,816,443
2024-01-08	1.325	1.350	1.100	1.150	1.150	9,496,591
2024-01-05	1.400	1.499	1.325	1.400	1.400	3,395,527
2024-01-04	1.500	1.600	1.299	1.400	1.400	8,378,118
2024-01-03	1.500	1.600	1.400	1.500	1.500	1,845,838
2024-01-02	1.450	1.600	1.400	1.500	1.500	3,197,586
2023-12-29	1.400	1.500	1.350	1.450	1.450	3,721,898
2023-12-28	1.350	1.500	1.200	1.400	1.400	3,585,740
2023-12-27	1.250	1.500	1.200	1.350	1.350	5,577,522
2023-12-22	1.200	1.300	1.100	1.250	1.250	2,568,389
2023-12-21	1.400	1.400	1.100	1.224	1.224	7,485,237
2023-12-20	1.000	1.550	0.900	1.400	1.400	25,276,432
2023-12-19	0.950	1.100	0.900	1.000	1.000	2,993,109

← NewerPage 12 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.