Technology Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.125	1.400	1.050	1.375	1.375	13,970,662
2023-03-30	0.975	1.200	0.950	1.125	1.125	33,570,272
2023-03-29	0.975	1.000	0.950	0.975	0.975	18,356,078
2023-03-28	0.950	1.000	0.900	0.975	0.975	50,526,154
2023-03-27	0.900	1.000	0.892	0.950	0.950	43,105,124
2023-03-24	0.925	0.950	0.850	0.875	0.875	27,977,831
2023-03-23	0.925	0.950	0.900	0.920	0.920	2,529,880
2023-03-22	0.950	0.978	0.900	0.925	0.925	2,320,549
2023-03-21	0.950	1.000	0.900	0.950	0.950	4,699,809
2023-03-20	0.975	1.000	0.900	0.950	0.950	7,554,990
2023-03-17	0.975	1.000	0.950	0.975	0.975	1,877,583
2023-03-16	0.975	1.000	0.950	0.975	0.975	6,450,720
2023-03-15	1.025	1.050	0.950	0.975	0.975	2,635,443
2023-03-14	1.075	1.100	1.000	1.025	1.025	5,304,621
2023-03-13	1.075	1.100	1.050	1.075	1.075	2,454,496
2023-03-10	1.075	1.100	1.050	1.075	1.075	2,831,187
2023-03-09	1.100	1.101	1.050	1.075	1.075	3,312,218
2023-03-08	1.100	1.150	1.050	1.100	1.100	3,184,867
2023-03-07	1.100	1.150	1.050	1.100	1.100	4,363,978
2023-03-06	1.100	1.150	1.050	1.100	1.100	11,424,765
2023-03-03	1.150	1.174	1.050	1.174	1.174	4,083,174
2023-03-02	1.150	1.200	1.100	1.150	1.150	2,158,053
2023-03-01	1.150	1.235	1.100	1.150	1.150	10,106,686
2023-02-28	1.225	1.250	1.100	1.150	1.150	6,111,614
2023-02-27	1.225	1.250	1.150	1.175	1.175	8,706,516
2023-02-24	1.225	1.250	1.200	1.225	1.225	3,075,310
2023-02-23	1.300	1.350	1.200	1.225	1.225	5,268,305
2023-02-22	1.275	1.350	1.250	1.300	1.300	1,684,540
2023-02-21	1.350	1.350	1.250	1.326	1.326	15,508,095
2023-02-20	1.325	1.400	1.300	1.350	1.350	23,021,479
2023-02-17	1.200	1.450	1.200	1.325	1.325	37,583,415
2023-02-16	1.150	1.250	1.100	1.200	1.200	24,136,740
2023-02-15	1.100	1.300	1.083	1.100	1.100	19,619,701
2023-02-14	1.100	1.150	1.050	1.100	1.100	5,697,425
2023-02-13	1.125	1.150	1.050	1.100	1.100	4,469,121
2023-02-10	1.200	1.200	1.100	1.125	1.125	1,772,505
2023-02-09	1.200	1.250	1.150	1.200	1.200	711,711
2023-02-08	1.200	1.276	1.150	1.276	1.276	363,308
2023-02-07	1.200	1.250	1.150	1.200	1.200	2,772,141
2023-02-06	1.175	1.250	1.150	1.200	1.200	3,175,648
2023-02-03	1.250	1.250	1.150	1.175	1.175	7,146,976
2023-02-02	1.225	1.300	1.200	1.250	1.250	3,141,278
2023-02-01	1.400	1.450	1.000	1.200	1.200	40,309,006
2023-01-31	1.400	1.450	1.340	1.400	1.400	1,663,540
2023-01-30	1.375	1.450	1.300	1.350	1.350	5,350,734
2023-01-27	1.425	1.450	1.350	1.375	1.375	3,428,543
2023-01-26	1.475	1.530	1.402	1.425	1.425	3,450,973
2023-01-25	1.450	1.500	1.400	1.475	1.475	3,437,231
2023-01-24	1.450	1.450	1.400	1.425	1.425	2,306,592
2023-01-23	1.525	1.550	1.400	1.450	1.450	2,543,530
2023-01-20	1.525	1.550	1.470	1.520	1.520	547,151
2023-01-19	1.575	1.650	1.460	1.525	1.525	3,893,676
2023-01-18	1.500	1.550	1.410	1.460	1.460	1,945,616
2023-01-17	1.500	1.550	1.450	1.500	1.500	864,381
2023-01-16	1.500	1.550	1.450	1.500	1.500	5,737,874
2023-01-13	1.500	1.550	1.450	1.500	1.500	958,510
2023-01-12	1.500	1.550	1.450	1.500	1.500	567,805
2023-01-11	1.500	1.550	1.450	1.500	1.500	1,427,622
2023-01-10	1.500	1.550	1.450	1.475	1.475	4,359,528
2023-01-09	1.500	1.550	1.450	1.500	1.500	2,442,390

← NewerPage 16 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.