Technology Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1.800 | 1.900 | 1.700 | 1.850 | 1.850 | 6,870,952 |
| 2022-07-15 | 1.700 | 1.900 | 1.600 | 1.750 | 1.750 | 3,391,033 |
| 2022-07-14 | 1.650 | 1.800 | 1.600 | 1.700 | 1.700 | 1,271,286 |
| 2022-07-13 | 1.700 | 1.780 | 1.500 | 1.650 | 1.650 | 1,732,767 |
| 2022-07-12 | 1.850 | 2.000 | 1.700 | 1.760 | 1.760 | 1,733,837 |
| 2022-07-11 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 984,247 |
| 2022-07-08 | 1.850 | 1.950 | 1.805 | 1.850 | 1.850 | 445,599 |
| 2022-07-07 | 1.850 | 1.898 | 1.802 | 1.898 | 1.898 | 504,448 |
| 2022-07-06 | 1.900 | 1.950 | 1.800 | 1.850 | 1.850 | 769,911 |
| 2022-07-05 | 1.850 | 2.000 | 1.760 | 1.900 | 1.900 | 1,926,567 |
| 2022-07-04 | 1.850 | 1.900 | 1.800 | 1.800 | 1.800 | 465,414 |
| 2022-07-01 | 2.000 | 2.100 | 1.811 | 1.898 | 1.898 | 2,769,704 |
| 2022-06-30 | 2.000 | 2.100 | 1.915 | 2.000 | 2.000 | 991,130 |
| 2022-06-29 | 2.100 | 2.125 | 1.900 | 2.000 | 2.000 | 1,317,936 |
| 2022-06-28 | 2.100 | 2.149 | 2.000 | 2.100 | 2.100 | 3,156,277 |
| 2022-06-27 | 2.250 | 2.300 | 2.010 | 2.100 | 2.100 | 1,915,835 |
| 2022-06-24 | 2.400 | 2.440 | 2.200 | 2.250 | 2.250 | 1,570,923 |
| 2022-06-23 | 2.400 | 2.500 | 2.300 | 2.400 | 2.400 | 549,530 |
| 2022-06-22 | 2.350 | 2.400 | 2.283 | 2.400 | 2.400 | 1,755,311 |
| 2022-06-21 | 2.300 | 2.388 | 2.237 | 2.350 | 2.350 | 1,885,034 |
| 2022-06-20 | 2.500 | 2.525 | 2.200 | 2.300 | 2.300 | 2,676,701 |
| 2022-06-17 | 2.500 | 2.550 | 2.410 | 2.500 | 2.500 | 465,103 |
| 2022-06-16 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 540,031 |
| 2022-06-15 | 2.650 | 2.680 | 2.400 | 2.500 | 2.500 | 1,496,132 |
| 2022-06-14 | 2.750 | 2.772 | 2.600 | 2.650 | 2.650 | 702,397 |
| 2022-06-13 | 2.900 | 2.968 | 2.650 | 2.750 | 2.750 | 2,417,026 |
| 2022-06-10 | 2.900 | 2.970 | 2.800 | 2.900 | 2.900 | 632,031 |
| 2022-06-09 | 2.950 | 3.001 | 2.800 | 2.800 | 2.800 | 1,805,908 |
| 2022-06-08 | 3.000 | 3.004 | 2.900 | 2.950 | 2.950 | 1,684,769 |
| 2022-06-07 | 3.000 | 3.071 | 2.900 | 3.000 | 3.000 | 4,188,929 |
| 2022-06-06 | 3.100 | 3.118 | 2.900 | 3.000 | 3.000 | 1,095,348 |
| 2022-06-01 | 3.100 | 3.190 | 3.000 | 3.100 | 3.100 | 651,580 |
| 2022-05-31 | 3.100 | 3.200 | 3.011 | 3.100 | 3.100 | 1,695,796 |
| 2022-05-30 | 3.100 | 3.200 | 3.083 | 3.100 | 3.100 | 1,144,145 |
| 2022-05-27 | 3.100 | 3.200 | 3.053 | 3.100 | 3.100 | 313,330 |
| 2022-05-26 | 3.150 | 3.280 | 3.000 | 3.100 | 3.100 | 2,521,490 |
| 2022-05-25 | 3.350 | 3.350 | 3.100 | 3.150 | 3.150 | 2,320,377 |
| 2022-05-24 | 3.200 | 3.500 | 3.150 | 3.350 | 3.350 | 4,758,476 |
| 2022-05-23 | 3.150 | 3.270 | 3.000 | 3.150 | 3.150 | 1,288,318 |
| 2022-05-20 | 2.900 | 3.400 | 2.820 | 3.150 | 3.150 | 3,459,946 |
| 2022-05-19 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 689,754 |
| 2022-05-18 | 2.900 | 2.975 | 2.800 | 2.850 | 2.850 | 3,093,540 |
| 2022-05-17 | 2.900 | 2.975 | 2.840 | 2.900 | 2.900 | 986,098 |
| 2022-05-16 | 3.150 | 3.189 | 2.800 | 2.900 | 2.900 | 1,652,339 |
| 2022-05-13 | 2.950 | 3.300 | 2.874 | 3.150 | 3.150 | 1,901,041 |
| 2022-05-12 | 3.150 | 3.189 | 2.800 | 3.050 | 3.050 | 2,369,360 |
| 2022-05-11 | 3.400 | 3.450 | 3.100 | 3.150 | 3.150 | 1,801,864 |
| 2022-05-10 | 3.575 | 3.750 | 3.250 | 3.440 | 3.440 | 7,623,781 |
| 2022-05-09 | 3.250 | 3.600 | 3.172 | 3.440 | 3.440 | 7,248,858 |
| 2022-05-06 | 3.050 | 3.500 | 3.000 | 3.250 | 3.250 | 4,390,180 |
| 2022-05-05 | 2.900 | 3.100 | 2.830 | 3.000 | 3.000 | 1,469,371 |
| 2022-05-04 | 3.040 | 3.040 | 2.800 | 2.900 | 2.900 | 2,987,362 |
| 2022-05-03 | 3.100 | 3.200 | 3.000 | 3.050 | 3.050 | 3,106,151 |
| 2022-04-29 | 2.650 | 3.200 | 2.635 | 3.100 | 3.100 | 5,652,142 |
| 2022-04-28 | 2.600 | 2.700 | 2.561 | 2.650 | 2.650 | 1,971,790 |
| 2022-04-27 | 2.500 | 2.700 | 2.300 | 2.690 | 2.690 | 6,301,776 |
| 2022-04-26 | 2.500 | 2.600 | 2.100 | 2.500 | 2.500 | 16,403,955 |
| 2022-04-25 | 2.750 | 2.815 | 2.400 | 2.580 | 2.580 | 6,560,268 |
| 2022-04-22 | 2.900 | 2.900 | 2.600 | 2.750 | 2.750 | 2,031,521 |
| 2022-04-21 | 2.900 | 2.966 | 2.810 | 2.900 | 2.900 | 1,402,922 |
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.