Technology Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.500	1.550	1.450	1.500	1.500	571,041
2023-01-05	1.475	1.550	1.450	1.500	1.500	3,529,662
2023-01-04	1.475	1.500	1.450	1.490	1.490	1,688,262
2023-01-03	1.450	1.500	1.444	1.475	1.475	1,641,229
2022-12-30	1.450	1.500	1.406	1.450	1.450	263,853
2022-12-29	1.450	1.500	1.400	1.450	1.450	718,465
2022-12-28	1.425	1.500	1.400	1.450	1.450	1,553,481
2022-12-23	1.425	1.450	1.400	1.425	1.425	162,079
2022-12-22	1.425	1.450	1.400	1.425	1.425	413,327
2022-12-21	1.425	1.450	1.400	1.425	1.425	610,854
2022-12-20	1.425	1.450	1.400	1.400	1.400	273,029
2022-12-19	1.425	1.450	1.400	1.425	1.425	230,980
2022-12-16	1.450	1.500	1.400	1.425	1.425	2,088,571
2022-12-15	1.450	1.500	1.400	1.450	1.450	3,162,683
2022-12-14	1.525	1.550	1.400	1.450	1.450	2,322,262
2022-12-13	1.525	1.550	1.480	1.525	1.525	1,522,697
2022-12-12	1.625	1.650	1.500	1.525	1.525	1,406,038
2022-12-09	1.675	1.700	1.600	1.625	1.625	997,326
2022-12-08	1.675	1.700	1.650	1.675	1.675	205,715
2022-12-07	1.675	1.700	1.658	1.675	1.675	622,749
2022-12-06	1.675	1.707	1.653	1.700	1.700	1,769,719
2022-12-05	1.675	1.700	1.650	1.700	1.700	4,618,221
2022-12-02	1.675	1.700	1.652	1.675	1.675	726,526
2022-12-01	1.540	1.730	1.540	1.700	1.700	9,480,955
2022-11-30	1.500	1.550	1.463	1.525	1.525	1,884,142
2022-11-29	1.425	1.550	1.400	1.500	1.500	1,202,420
2022-11-28	1.425	1.450	1.400	1.425	1.425	1,535,716
2022-11-25	1.425	1.450	1.421	1.425	1.425	292,948
2022-11-24	1.400	1.450	1.400	1.425	1.425	1,766,326
2022-11-23	1.400	1.450	1.350	1.400	1.400	1,242,662
2022-11-22	1.400	1.450	1.350	1.400	1.400	1,621,949
2022-11-21	1.338	1.400	1.338	1.380	1.380	3,458,810
2022-11-18	1.325	1.350	1.300	1.325	1.325	1,749,086
2022-11-17	1.375	1.399	1.300	1.325	1.325	1,169,958
2022-11-16	1.400	1.449	1.350	1.375	1.375	304,632
2022-11-15	1.400	1.450	1.350	1.400	1.400	305,466
2022-11-14	1.375	1.400	1.350	1.375	1.375	313,223
2022-11-11	1.375	1.400	1.350	1.375	1.375	2,132,198
2022-11-10	1.425	1.450	1.350	1.375	1.375	1,714,234
2022-11-09	1.425	1.450	1.400	1.425	1.425	1,273,173
2022-11-08	1.425	1.450	1.400	1.425	1.425	266,442
2022-11-07	1.425	1.450	1.388	1.400	1.400	477,116
2022-11-04	1.375	1.450	1.350	1.425	1.425	356,181
2022-11-03	1.375	1.445	1.350	1.375	1.375	2,157,062
2022-11-02	1.295	1.400	1.295	1.375	1.375	4,417,291
2022-11-01	1.600	1.650	1.500	1.550	1.550	2,000,123
2022-10-31	1.600	1.700	1.500	1.600	1.600	376,407
2022-10-28	1.650	1.700	1.515	1.690	1.690	588,217
2022-10-27	1.650	1.700	1.600	1.650	1.650	427,779
2022-10-26	1.650	1.700	1.600	1.650	1.650	685,626
2022-10-25	1.650	1.700	1.600	1.650	1.650	6,055,553
2022-10-24	1.750	1.770	1.600	1.650	1.650	1,628,424
2022-10-21	1.800	1.900	1.700	1.750	1.750	2,863,390
2022-10-20	1.800	1.900	1.700	1.800	1.800	1,459,673
2022-10-19	1.495	2.000	1.495	1.750	1.750	11,154,880
2022-10-18	1.350	1.500	1.330	1.425	1.425	1,464,025
2022-10-17	1.448	1.448	1.300	1.350	1.350	874,849
2022-10-14	1.450	1.500	1.400	1.425	1.425	716,197
2022-10-13	1.450	1.500	1.400	1.476	1.476	308,559
2022-10-12	1.500	1.538	1.400	1.450	1.450	1,629,824

← NewerPage 17 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.