UK markets closed

Technology Minerals Plc (TM1.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.6250-0.0250 (-3.85%)
At close: 04:18PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.66500.70000.60000.62500.62503,228,525
29 Apr 20240.67500.70000.60000.65000.65003,646,116
26 Apr 20240.67500.70000.65000.67500.67505,967,010
25 Apr 20240.70000.75000.65000.67500.67506,022,477
24 Apr 20240.72500.75000.65000.70000.700017,579,071
23 Apr 20240.75000.80000.70000.72500.72503,234,259
22 Apr 20240.95001.00000.70000.75000.750012,831,564
19 Apr 20240.70000.75000.65000.67500.67502,744,813
18 Apr 20240.70000.75000.65000.70000.70003,864,010
17 Apr 20240.70000.75000.65000.70000.700012,284,756
16 Apr 20240.67500.75000.65000.70000.70005,641,555
15 Apr 20240.72500.75000.61500.67500.675015,927,001
12 Apr 20240.77500.80000.70000.75000.750010,794,158
11 Apr 20240.90000.95000.75000.78000.78008,510,020
10 Apr 20240.90000.95000.85000.90000.900010,418,079
09 Apr 20240.90000.95000.85000.90000.90001,770,355
08 Apr 20240.87500.95000.80000.90000.90008,860,554
05 Apr 20240.90000.95000.85000.87500.87506,236,700
04 Apr 20240.95000.95000.85000.90000.90009,530,513
03 Apr 20240.97501.00000.90000.95000.95004,850,785
02 Apr 20240.97501.00000.95000.95000.9500674,696
28 Mar 20240.95001.05000.95000.97500.97508,842,383
27 Mar 20241.12501.20000.90000.95000.950040,042,292
26 Mar 20241.22501.25001.10001.15001.15002,764,308
25 Mar 20241.20001.25001.15001.22501.22506,812,760
22 Mar 20241.15001.35001.10001.20001.20007,644,748
21 Mar 20241.17501.30001.10001.15001.150016,580,126
20 Mar 20241.25001.40001.25001.32501.32509,997,381
19 Mar 20241.07501.40001.05001.25001.250014,886,583
18 Mar 20241.22501.30001.05001.07501.075012,809,104
15 Mar 20241.17501.20001.03001.07501.07507,011,680
14 Mar 20241.25001.30001.15001.17501.17506,140,489
13 Mar 20241.27501.30001.20001.25001.25008,954,375
12 Mar 20241.35001.50001.25001.27501.275016,258,914
11 Mar 20241.05001.30001.00001.22501.225019,350,832
08 Mar 20241.12501.19001.00001.02001.020011,512,931
07 Mar 20240.85001.30000.83801.09001.090032,689,713
06 Mar 20240.75001.00000.70000.85000.850010,292,803
05 Mar 20240.70000.80000.65000.72500.72504,566,615
04 Mar 20240.67500.75000.65000.70000.70002,536,586
01 Mar 20240.67500.71400.63500.67500.67504,151,155
29 Feb 20240.66500.70000.63000.67500.675011,539,254
28 Feb 20240.64000.70000.63000.66500.66507,375,283
27 Feb 20240.62500.66300.60000.62500.625013,706,262
26 Feb 20240.62500.65000.60000.62500.62501,943,116
23 Feb 20240.62500.65000.60000.62500.62506,482,311
22 Feb 20240.62500.65000.60000.62500.62502,408,236
21 Feb 20240.62500.65000.60000.62500.62504,164,853
20 Feb 20240.65000.75000.60000.62500.625020,055,604
19 Feb 20240.65000.70000.60000.62500.625012,340,017
16 Feb 20240.65000.71500.60000.71500.71501,517,742
15 Feb 20240.67500.70000.60000.65000.65001,769,152
14 Feb 20240.70000.75000.65000.67500.67502,894,333
13 Feb 20240.75000.80000.65000.70000.700013,064,526
12 Feb 20240.77500.80000.70000.75000.75002,098,547
09 Feb 20240.77500.85000.73300.77500.77504,951,579
08 Feb 20240.75000.85000.70000.77500.77502,337,929
07 Feb 20240.75000.80000.70000.75000.75002,199,422
06 Feb 20240.77500.80000.70000.75000.75002,989,287
05 Feb 20240.77500.84000.75000.77500.77505,198,411
02 Feb 20240.77500.80000.75000.77500.77502,634,455
01 Feb 20240.77500.80000.72500.77500.77504,937,549
31 Jan 20240.77500.85000.75000.80000.80006,412,751
30 Jan 20240.80000.85000.70000.80000.80009,153,268
29 Jan 20240.87500.90000.75000.80000.800012,650,270
26 Jan 20240.92500.95000.80000.95000.95007,036,635
25 Jan 20240.95001.00000.90000.92500.92507,914,242
24 Jan 20241.02501.03800.90000.95000.95005,032,347
23 Jan 20241.02501.05001.00001.02501.02501,265,941
22 Jan 20241.10001.05001.00001.02501.0250711,642
19 Jan 20241.10001.15001.00001.02501.02505,055,949
18 Jan 20241.10001.15001.05001.10001.1000527,227
17 Jan 20241.12501.14001.05501.10001.10001,548,959
16 Jan 20241.12501.15001.10001.15001.15001,771,116
15 Jan 20241.12201.15001.00001.07501.07505,970,045
12 Jan 20241.12501.15001.05501.12501.12501,696,182
11 Jan 20241.12501.15001.10001.12501.12501,431,200
10 Jan 20241.15001.20001.10001.12501.12502,164,995
09 Jan 20241.15001.20001.10001.15001.15001,816,443
08 Jan 20241.32501.35001.10001.15001.15009,496,591
05 Jan 20241.40001.49901.32501.40001.40003,395,527
04 Jan 20241.50001.60001.29901.40001.40008,378,118
03 Jan 20241.50001.60001.40001.50001.50001,845,838
02 Jan 20241.45001.60001.40001.50001.50003,197,586
29 Dec 20231.40001.50001.35001.45001.45003,721,898
28 Dec 20231.35001.50001.20001.40001.40003,585,740
27 Dec 20231.25001.50001.20001.35001.35005,577,522
22 Dec 20231.20001.30001.10001.25001.25002,568,389
21 Dec 20231.40001.40001.10001.22401.22407,485,237
20 Dec 20231.00001.55000.90001.40001.400025,276,432
19 Dec 20230.95001.10000.90001.00001.00002,993,109
18 Dec 20230.95001.05000.90000.95000.95004,645,955
15 Dec 20230.95001.00000.90000.95000.95001,081,018
14 Dec 20230.95001.00000.90000.95000.9500994,482
13 Dec 20231.00001.05000.90200.95000.95003,367,959
12 Dec 20231.02501.10000.95001.00001.00002,332,301
11 Dec 20231.02501.10000.95001.02501.02501,727,159
08 Dec 20231.02501.10000.96901.02501.02502,678,678
07 Dec 20230.97501.00000.97500.97500.9750281,477
06 Dec 20230.97501.00000.95000.97500.97503,160,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...