Technology Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.850	1.900	1.650	1.750	1.750	18,988,403
2023-06-29	2.000	2.050	1.800	1.850	1.850	10,471,983
2023-06-28	2.025	2.050	1.970	2.000	2.000	1,386,314
2023-06-27	2.025	2.050	2.000	2.025	2.025	4,023,528
2023-06-26	2.075	2.100	2.000	2.025	2.025	2,944,001
2023-06-23	2.100	2.150	2.026	2.050	2.050	1,283,818
2023-06-22	2.100	2.150	2.050	2.100	2.100	1,486,757
2023-06-21	2.100	2.150	2.050	2.100	2.100	1,579,244
2023-06-20	2.125	2.200	2.010	2.100	2.100	1,468,052
2023-06-19	2.075	2.200	2.050	2.125	2.125	4,353,558
2023-06-16	2.150	2.200	2.050	2.075	2.075	3,244,054
2023-06-15	2.150	2.200	2.075	2.150	2.150	3,383,024
2023-06-14	2.125	2.200	2.100	2.150	2.150	3,024,991
2023-06-13	2.076	2.150	2.076	2.150	2.150	2,223,267
2023-06-12	2.100	2.119	2.072	2.075	2.075	2,108,442
2023-06-09	2.125	2.150	2.050	2.100	2.100	5,468,026
2023-06-08	2.175	2.200	2.050	2.075	2.075	2,665,772
2023-06-07	2.225	2.295	2.150	2.175	2.175	4,550,937
2023-06-06	2.275	2.342	2.200	2.225	2.225	3,541,850
2023-06-05	2.350	2.400	2.200	2.325	2.325	6,794,736
2023-06-02	2.350	2.395	2.200	2.350	2.350	6,236,783
2023-06-01	2.275	2.400	2.200	2.350	2.350	7,640,557
2023-05-31	2.175	2.300	2.100	2.250	2.250	4,859,949
2023-05-30	2.075	2.250	2.055	2.175	2.175	5,953,565
2023-05-26	2.075	2.150	2.000	2.075	2.075	2,668,409
2023-05-25	2.100	2.150	2.000	2.075	2.075	5,713,766
2023-05-24	2.150	2.189	2.037	2.100	2.100	2,150,828
2023-05-23	2.100	2.200	2.000	2.200	2.200	4,911,637
2023-05-22	2.150	2.200	2.100	2.150	2.150	1,669,607
2023-05-19	2.125	2.200	2.060	2.150	2.150	1,398,439
2023-05-18	2.125	2.200	2.000	2.150	2.150	3,364,683
2023-05-17	2.150	2.200	2.100	2.100	2.100	2,147,165
2023-05-16	2.250	2.300	2.100	2.150	2.150	1,400,235
2023-05-15	2.250	2.300	2.200	2.250	2.250	2,312,270
2023-05-12	2.275	2.320	2.200	2.250	2.250	1,402,955
2023-05-11	2.275	2.350	2.200	2.275	2.275	6,954,858
2023-05-10	2.250	2.380	2.200	2.275	2.275	7,995,922
2023-05-09	2.100	2.300	2.050	2.250	2.250	9,525,002
2023-05-05	2.100	2.150	2.050	2.100	2.100	1,286,932
2023-05-04	2.150	2.200	2.050	2.100	2.100	2,535,026
2023-05-03	2.250	2.300	2.100	2.150	2.150	4,490,690
2023-05-02	2.250	2.300	2.200	2.250	2.250	4,129,644
2023-04-28	2.250	2.300	2.200	2.250	2.250	2,615,946
2023-04-27	2.372	2.372	2.200	2.250	2.250	5,977,327
2023-04-26	2.550	2.600	2.350	2.375	2.375	11,250,651
2023-04-25	2.550	2.800	2.500	2.510	2.510	27,289,867
2023-04-24	2.225	2.400	2.150	2.400	2.400	4,274,165
2023-04-21	2.200	2.295	2.150	2.295	2.295	1,785,155
2023-04-20	2.150	2.250	2.100	2.200	2.200	2,828,334
2023-04-19	2.275	2.345	2.050	2.150	2.150	5,936,426
2023-04-18	2.375	2.400	2.250	2.270	2.270	9,871,679
2023-04-17	2.275	2.410	2.250	2.400	2.400	7,048,898
2023-04-14	2.350	2.400	2.200	2.310	2.310	5,765,004
2023-04-13	2.325	2.400	2.300	2.350	2.350	5,209,620
2023-04-12	2.150	2.500	2.050	2.325	2.325	43,531,930
2023-04-11	1.700	2.050	1.700	2.000	2.000	12,580,338
2023-04-06	1.675	1.836	1.650	1.740	1.740	5,350,888
2023-04-05	1.650	1.700	1.550	1.700	1.700	6,339,001
2023-04-04	1.650	1.750	1.578	1.734	1.734	17,232,544
2023-04-03	1.375	1.800	1.350	1.786	1.786	24,408,757

← NewerPage 15 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.