Technology Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.650	1.700	1.500	1.575	1.575	1,284,633
2023-09-22	1.650	1.700	1.600	1.700	1.700	1,955,289
2023-09-21	1.650	1.700	1.568	1.650	1.650	1,993,825
2023-09-20	1.650	1.700	1.600	1.650	1.650	901,753
2023-09-19	1.575	1.700	1.500	1.650	1.650	3,012,005
2023-09-18	1.500	1.600	1.455	1.550	1.550	3,870,452
2023-09-15	1.500	1.526	1.455	1.500	1.500	3,323,181
2023-09-14	1.500	1.550	1.450	1.500	1.500	1,171,039
2023-09-13	1.500	1.550	1.455	1.500	1.500	1,280,295
2023-09-12	1.500	1.550	1.450	1.500	1.500	910,862
2023-09-11	1.525	1.547	1.476	1.500	1.500	1,751,301
2023-09-08	1.525	1.550	1.500	1.525	1.525	2,054,298
2023-09-07	1.475	1.650	1.439	1.550	1.550	7,786,984
2023-09-06	1.425	1.550	1.400	1.500	1.500	5,423,696
2023-09-05	1.425	1.450	1.400	1.425	1.425	1,964,559
2023-09-04	1.425	1.450	1.400	1.425	1.425	1,910,283
2023-09-01	1.450	1.500	1.350	1.425	1.425	6,148,088
2023-08-31	1.475	1.550	1.400	1.450	1.450	5,304,471
2023-08-30	1.500	1.550	1.400	1.475	1.475	9,004,632
2023-08-29	1.400	1.550	1.388	1.500	1.500	6,810,598
2023-08-25	1.346	1.520	1.346	1.400	1.400	7,805,068
2023-08-24	1.175	1.350	1.150	1.300	1.300	21,799,988
2023-08-23	1.175	1.200	1.150	1.175	1.175	3,365,214
2023-08-22	1.275	1.300	1.150	1.175	1.175	6,243,558
2023-08-21	1.250	1.300	1.125	1.275	1.275	11,786,820
2023-08-18	1.525	1.550	1.182	1.250	1.250	12,122,569
2023-08-17	1.525	1.550	1.500	1.525	1.525	1,183,521
2023-08-16	1.650	1.700	1.500	1.525	1.525	2,637,737
2023-08-15	1.650	1.700	1.600	1.630	1.630	1,461,581
2023-08-14	1.650	1.700	1.600	1.650	1.650	12,497,123
2023-08-11	1.750	1.800	1.550	1.650	1.650	6,582,338
2023-08-10	1.750	1.800	1.700	1.750	1.750	3,655,506
2023-08-09	1.750	1.900	1.700	1.750	1.750	1,853,125
2023-08-08	1.825	1.900	1.700	1.750	1.750	806,364
2023-08-07	1.650	1.900	1.600	1.825	1.825	7,045,577
2023-08-04	1.600	1.734	1.550	1.734	1.734	1,738,648
2023-08-03	1.650	1.700	1.550	1.600	1.600	5,491,821
2023-08-02	1.725	1.750	1.600	1.650	1.650	3,060,776
2023-08-01	1.775	1.850	1.700	1.725	1.725	1,439,076
2023-07-31	1.825	1.900	1.700	1.775	1.775	7,316,457
2023-07-28	1.925	2.000	1.750	1.825	1.825	7,275,727
2023-07-27	2.050	2.100	1.850	1.925	1.925	5,271,666
2023-07-26	2.100	2.200	2.000	2.050	2.050	5,579,710
2023-07-25	2.100	2.200	2.000	2.075	2.075	6,197,648
2023-07-24	2.050	2.200	2.000	2.100	2.100	7,620,003
2023-07-21	1.950	2.100	1.910	2.000	2.000	7,213,401
2023-07-20	1.650	2.000	1.600	1.950	1.950	9,997,025
2023-07-19	1.600	1.700	1.575	1.650	1.650	2,404,837
2023-07-18	1.600	1.650	1.520	1.600	1.600	1,011,027
2023-07-17	1.600	1.648	1.570	1.600	1.600	1,572,007
2023-07-14	1.575	1.650	1.560	1.600	1.600	1,745,502
2023-07-13	1.625	1.650	1.550	1.620	1.620	6,127,837
2023-07-12	1.650	1.700	1.600	1.625	1.625	1,230,643
2023-07-11	1.650	1.700	1.600	1.650	1.650	2,580,522
2023-07-10	1.650	1.700	1.600	1.650	1.650	2,329,126
2023-07-07	1.600	1.700	1.560	1.650	1.650	6,036,719
2023-07-06	1.825	1.850	1.300	1.600	1.600	63,574,832
2023-07-05	1.825	1.850	1.800	1.825	1.825	1,405,214
2023-07-04	1.925	2.050	1.800	1.888	1.888	4,520,768
2023-07-03	1.800	1.900	1.800	1.850	1.850	3,695,355

← NewerPage 14 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.