TCM.L Share History

TCM.L Share Price history. The following table shows end-of-day data TCM historical share prices for TCM.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

TCM.L
Share Price TCM.L
Charts TCM.L
Trades TCM.L
History Compare
TCM.L TCM.L
Share News TCM.L
RNS TCM.L
Accounts

Date	Open	High	Low	Close	Volume
2021-08-31	229.00	229.00	229.00	229.00	0
2021-08-30	229.00	229.00	229.00	229.00	0
2021-08-27	230.50	230.50	228.50	229.00	914,677
2021-08-26	229.00	229.00	228.00	228.50	628,630
2021-08-25	228.50	229.00	228.00	228.00	78,131
2021-08-24	228.50	229.00	228.00	228.00	21,218
2021-08-23	227.50	228.50	227.50	228.50	75,019
2021-08-20	229.50	230.00	228.00	228.50	22,948
2021-08-19	226.00	229.00	225.00	228.75	2,119,968
2021-08-18	223.50	224.50	223.00	223.00	127,626
2021-08-17	225.50	225.50	223.50	223.50	20,640
2021-08-16	224.50	226.00	224.00	224.00	180,501
2021-08-13	226.00	226.50	225.00	225.00	395,637
2021-08-12	226.00	226.50	225.00	225.00	343,877
2021-08-11	226.00	226.50	225.50	226.00	452,951
2021-08-10	225.50	226.00	225.50	226.00	253,696
2021-08-09	226.00	226.00	226.00	226.00	30,122
2021-08-06	226.00	226.00	225.00	226.00	94,780
2021-08-05	226.00	226.50	226.00	226.00	3,796,406
2021-08-04	227.50	228.00	226.00	226.00	109,642
2021-08-03	226.50	227.50	226.00	226.50	167,949
2021-08-02	227.50	227.50	227.00	227.50	14,307
2021-07-30	227.50	227.50	227.00	227.50	16,049
2021-07-29	228.00	228.00	227.00	227.50	429,182
2021-07-28	224.50	228.00	223.50	227.00	568,672
2021-07-27	223.00	227.00	221.50	222.00	285,690
2021-07-26	223.00	224.00	223.00	224.00	86,834
2021-07-23	223.50	226.00	223.00	225.00	72,778
2021-07-22	224.50	225.50	224.00	225.00	297,631
2021-07-21	226.00	226.00	220.00	224.50	440,165
2021-07-20	226.50	230.00	226.50	228.50	58,531
2021-07-19	225.00	228.00	225.00	228.00	114,740
2021-07-16	226.00	226.00	225.50	226.50	24,882
2021-07-15	225.50	226.50	225.00	226.00	83,852
2021-07-14	228.00	228.50	224.50	225.50	943,405
2021-07-13	224.50	226.00	220.00	222.00	891,046
2021-07-12	225.50	227.00	225.00	226.00	941,151
2021-07-09	225.00	227.50	224.00	225.00	1,106,207
2021-07-08	225.50	227.50	224.00	224.00	1,063,753
2021-07-07	229.00	229.00	225.00	225.00	596,370
2021-07-06	225.00	230.00	225.00	228.00	583,532
2021-07-05	224.50	226.50	224.00	225.50	506,364
2021-07-02	223.00	227.50	223.00	226.00	1,305,392
2021-07-01	226.00	226.50	225.00	225.50	105,249
2021-06-30	224.50	227.00	223.50	224.00	606,543
2021-06-29	225.00	226.50	224.50	225.00	180,071
2021-06-28	227.50	227.50	224.00	225.50	164,647
2021-06-25	224.00	229.00	224.00	227.50	113,508
2021-06-24	221.50	227.50	221.00	226.00	820,771
2021-06-23	222.50	224.00	221.00	221.00	739,609
2021-06-22	221.50	224.00	220.00	222.00	345,541
2021-06-21	222.00	222.50	221.00	222.00	456,342
2021-06-18	224.00	224.50	222.00	222.00	258,183
2021-06-17	225.00	225.50	224.00	225.00	186,010
2021-06-16	225.00	226.00	225.00	225.00	38,322
2021-06-15	226.50	226.50	225.00	225.00	110,948
2021-06-14	225.50	227.50	225.50	227.00	29,119
2021-06-11	226.50	229.00	226.00	227.50	114,380
2021-06-10	225.50	228.50	225.00	225.00	189,827
2021-06-09	226.00	236.00	225.00	229.00	1,098,125
2021-06-08	226.50	226.50	225.50	226.00	137,263
2021-06-07	225.00	227.00	225.00	227.00	91,565
2021-06-04	226.00	227.00	226.00	226.00	131,484
2021-06-03	226.00	227.50	226.00	226.00	72,256
2021-06-02	225.00	227.50	225.00	226.00	120,145
2021-06-01	225.50	228.00	225.50	226.00	243,551
2021-05-28	225.50	226.00	225.00	226.00	240,158
2021-05-27	224.50	226.50	224.50	225.00	532,922
2021-05-26	224.00	230.00	224.00	226.00	3,185,498
2021-05-25	220.00	226.50	220.00	225.00	12,404,047
2021-05-24	207.50	207.50	200.50	202.00	49,917
2021-05-21	203.00	205.50	203.00	203.50	17,662
2021-05-20	204.50	205.00	204.00	204.00	5,619
2021-05-19	203.00	204.50	202.50	204.00	33,188
2021-05-18	202.00	204.00	202.00	204.00	120,518
2021-05-17	200.00	204.50	199.00	202.00	310,967
2021-05-14	205.00	205.00	198.60	201.50	88,383
2021-05-13	198.20	200.50	195.00	200.00	69,994
2021-05-12	200.50	201.00	198.40	200.00	230,991
2021-05-11	198.00	199.00	197.40	197.40	384,378
2021-05-10	201.50	201.50	197.60	199.40	107,201
2021-05-07	199.40	201.50	199.40	201.00	34,508
2021-05-06	197.20	202.00	197.00	199.40	69,202
2021-05-05	196.40	199.80	196.40	198.20	281,555
2021-05-04	203.00	205.00	193.80	195.00	163,259
2021-04-30	203.00	207.50	200.00	202.50	13,246
2021-04-29	201.00	206.00	198.00	198.00	46,251
2021-04-28	195.20	210.50	195.20	206.50	506,480
2021-04-27	196.40	200.00	196.40	198.00	52,931
2021-04-26	196.00	201.00	196.00	201.00	43,266
2021-04-23	201.50	201.50	198.80	201.00	30,687
2021-04-22	197.20	199.60	197.00	198.80	68,291
2021-04-21	197.00	203.00	195.00	197.00	126,214
2021-04-20	198.80	198.80	195.00	197.00	177,322
2021-04-19	195.20	200.50	195.20	198.20	48,599
2021-04-16	200.00	200.00	193.60	197.00	234,927
2021-04-15	200.50	200.50	197.00	197.00	119,152
2021-04-14	199.20	201.50	199.00	199.00	73,451
2021-04-13	204.50	204.50	197.00	202.50	178,322
2021-04-12	207.00	207.00	197.00	199.60	205,378
2021-04-09	204.00	208.00	204.00	208.00	60,792
2021-04-08	205.50	209.50	202.00	209.50	201,433
2021-04-07	205.50	209.00	205.00	207.00	195,775
2021-04-06	209.50	209.50	204.00	207.00	27,842
2021-04-01	210.00	210.00	206.00	206.00	32,257
2021-03-31	210.00	210.00	200.00	208.50	85,281
2021-03-30	210.00	213.00	205.50	205.50	111,563
2021-03-29	208.50	212.00	203.50	208.00	699,630
2021-03-26	214.00	214.00	206.00	208.00	77,466
2021-03-25	207.00	211.00	203.50	205.00	87,036
2021-03-24	207.00	210.00	202.00	206.00	110,925
2021-03-23	213.00	214.00	203.50	208.00	385,791
2021-03-22	206.50	214.00	206.50	213.50	283,231
2021-03-19	208.50	214.00	208.00	211.50	516,617
2021-03-18	210.00	220.00	193.00	208.00	1,201,873
2021-03-17	193.60	209.00	193.60	207.50	846,537
2021-03-16	202.00	202.00	196.20	197.00	83,319
2021-03-15	198.20	199.00	193.20	198.00	469,285
2021-03-12	194.20	205.50	194.20	202.00	739,335
2021-03-11	202.00	204.50	200.50	204.00	284,692
2021-03-10	190.00	202.00	190.00	202.00	483,669
2021-03-09	194.40	199.00	194.20	198.80	151,411
2021-03-08	190.80	194.80	188.40	193.00	218,760
2021-03-05	191.00	193.80	191.00	193.60	102,362
2021-03-04	197.00	197.00	190.80	194.20	219,578
2021-03-03	193.00	193.60	190.00	193.60	306,550
2021-03-02	190.80	194.20	188.60	191.40	243,673
2021-03-01	187.00	190.80	187.00	189.40	96,619
2021-02-26	197.00	197.00	187.80	187.80	141,004
2021-02-25	196.80	196.80	191.20	193.00	227,136
2021-02-24	191.60	192.20	189.20	192.00	1,521,710
2021-02-23	194.80	194.80	187.00	189.00	296,258
2021-02-22	192.00	193.00	190.00	192.20	164,463
2021-02-19	196.00	196.60	193.80	195.00	177,139
2021-02-18	196.40	197.60	191.40	196.00	762,834
2021-02-17	196.00	196.80	192.00	196.00	583,698
2021-02-16	199.80	200.00	196.00	196.00	213,839
2021-02-15	202.50	205.50	197.60	198.40	148,709
2021-02-12	205.50	205.50	198.40	199.40	252,783
2021-02-11	207.50	207.50	202.00	204.50	111,609
2021-02-10	207.00	209.50	206.50	206.50	109,632
2021-02-09	209.50	210.00	207.50	209.00	262,447
2021-02-08	207.00	209.50	205.00	209.00	386,767
2021-02-05	205.00	210.00	205.00	206.50	238,952
2021-02-04	202.50	209.00	202.50	206.00	311,608
2021-02-03	205.00	207.50	203.00	205.50	5,658,508
2021-02-02	204.50	206.50	202.50	203.00	122,427
2021-02-01	201.00	205.00	201.00	203.00	271,322
2021-01-29	209.00	209.50	205.00	205.00	1,181,345
2021-01-28	207.00	211.50	203.50	208.00	1,680,929
2021-01-27	206.00	207.00	203.50	206.50	1,797,945
2021-01-26	205.00	209.00	205.00	206.50	660,357
2021-01-25	202.00	206.50	202.00	205.00	1,643,931
2021-01-22	202.50	205.00	200.50	201.00	1,717,143
2021-01-21	199.40	203.00	199.40	203.00	927,033
2021-01-20	200.50	201.00	194.80	201.00	2,221,469
2021-01-19	199.00	200.00	194.00	200.00	4,699,734
2021-01-18	199.80	205.00	199.80	205.00	233,439
2021-01-15	195.40	202.50	195.00	202.50	661,170
2021-01-14	194.80	198.00	194.80	198.00	304,395
2021-01-13	194.80	196.80	194.20	195.20	371,140
2021-01-12	198.40	198.40	195.40	196.80	114,830
2021-01-11	190.00	198.80	189.00	197.00	499,637
2021-01-08	191.60	199.00	188.20	199.00	1,914,546
2021-01-07	201.50	205.00	176.40	194.00	9,894,407
2021-01-06	195.00	209.00	191.60	206.00	2,506,389
2021-01-05	194.60	198.00	194.60	198.00	287,140
2021-01-04	194.40	199.00	194.40	199.00	81,132
2020-12-31	196.80	198.60	194.40	196.00	96,424
2020-12-30	199.00	199.20	192.60	198.00	404,551
2020-12-29	193.00	199.00	193.00	199.00	513,511
2020-12-24	192.20	193.60	192.20	193.60	16,428
2020-12-23	195.00	195.60	190.40	191.00	412,926
2020-12-22	189.00	195.00	189.00	194.00	113,783
2020-12-21	190.20	193.20	186.00	191.80	117,671
2020-12-18	191.00	194.00	185.20	193.00	357,054
2020-12-17	192.20	194.00	184.40	185.00	1,294,291
2020-12-16	191.00	196.20	187.00	192.60	1,367,636
2020-12-15	192.40	199.40	176.60	189.00	1,555,183
2020-12-14	198.00	200.00	197.20	199.60	997,783
2020-12-11	201.00	201.00	198.00	199.80	128,227
2020-12-10	200.00	201.50	198.20	200.00	971,911
2020-12-09	201.50	202.00	200.50	201.50	717,371
2020-12-08	202.00	202.50	200.50	202.00	1,867,074
2020-12-07	200.00	203.00	199.00	201.50	3,380,093
2020-12-04	195.20	202.00	192.40	201.00	4,022,060
2020-12-03	203.50	204.00	200.50	202.00	629,840
2020-12-02	207.00	207.00	201.00	202.50	993,653
2020-12-01	202.00	210.00	197.20	201.00	4,116,869
2020-11-30	205.00	205.00	200.00	204.50	437,947
2020-11-27	205.00	208.00	202.50	206.00	793,178
2020-11-26	200.00	208.00	200.00	204.00	513,180
2020-11-25	192.40	201.00	192.40	201.00	1,059,958
2020-11-24	195.60	197.80	190.00	193.00	1,780,443
2020-11-23	197.00	204.00	197.00	197.00	1,166,758
2020-11-20	199.00	203.50	193.60	198.00	8,138,902
2020-11-19	164.00	170.80	164.00	168.20	921,971
2020-11-18	157.20	164.80	157.00	161.00	520,415
2020-11-17	165.00	165.00	158.00	160.00	180,009
2020-11-16	163.00	163.00	155.00	157.00	593,119
2020-11-13	163.00	167.20	158.60	167.20	411,471
2020-11-12	155.80	164.60	155.80	159.00	703,465
2020-11-11	158.60	162.00	156.20	156.20	49,740
2020-11-10	161.00	163.60	155.80	155.80	1,019,354
2020-11-09	158.60	170.00	158.60	162.40	609,458
2020-11-06	159.60	165.00	159.40	165.00	3,942,353
2020-11-05	153.00	159.00	153.00	157.20	313,418
2020-11-04	150.20	165.00	150.20	152.00	900,024
2020-11-03	150.00	155.00	147.00	152.40	5,731,361
2020-11-02	131.00	141.80	128.00	138.80	571,315
2020-10-30	124.00	133.80	124.00	133.80	264,404
2020-10-29	125.00	130.60	124.00	128.00	186,626
2020-10-28	131.00	131.00	125.00	125.40	203,803
2020-10-27	131.20	134.80	131.00	131.40	71,952
2020-10-26	131.60	136.40	131.60	134.20	114,541
2020-10-23	136.00	136.40	133.40	136.00	33,128
2020-10-22	136.20	136.20	131.20	131.20	69,586
2020-10-21	136.20	136.40	131.00	131.00	12,317
2020-10-20	134.00	138.20	131.20	131.20	159,491
2020-10-16	130.00	135.00	130.00	133.00	30,808
2020-10-15	134.20	135.00	130.00	131.00	156,126
2020-10-14	138.00	138.00	134.00	134.00	43,670
2020-10-13	136.00	140.20	134.00	134.00	250,858
2020-10-12	130.80	139.00	130.60	137.20	71,436
2020-10-09	133.20	137.40	133.00	136.80	183,572
2020-10-08	132.00	135.20	130.20	130.20	72,662
2020-10-07	136.00	136.00	132.40	135.00	95,429
2020-10-06	139.80	139.80	136.00	136.80	71,845
2020-10-05	133.80	139.00	133.00	137.00	196,063
2020-10-02	135.00	138.20	135.00	137.00	95,375
2020-10-01	138.00	139.40	136.00	137.20	63,792
2020-09-30	131.20	138.00	131.20	136.00	121,779
2020-09-29	134.20	134.20	128.60	133.60	224,249
2020-09-28	136.00	136.00	134.00	135.00	32,460
2020-09-25	135.00	136.80	133.60	134.00	155,809
2020-09-24	134.00	135.80	130.60	135.00	132,781
2020-09-23	136.60	139.00	134.00	137.20	523,901
2020-09-22	140.00	140.00	135.00	135.00	74,736
2020-09-21	140.80	141.00	135.00	137.20	230,792
2020-09-18	140.80	141.00	136.00	136.00	364,034
2020-09-17	136.40	140.80	136.40	139.40	34,313
2020-09-16	140.40	140.60	137.20	139.40	149,772
2020-09-15	143.60	143.60	138.20	140.00	77,148
2020-09-14	143.60	143.60	140.00	141.80	48,349
2020-09-11	143.20	144.20	142.00	142.60	79,867
2020-09-10	144.60	147.00	144.40	143.50	68,037
2020-09-09	147.80	147.80	142.00	143.50	27,216
2020-09-08	142.60	144.00	141.60	142.70	59,432
2020-09-07	147.80	148.00	145.00	147.40	84,687
2020-09-04	147.80	148.00	140.00	140.90	137,911
2020-09-03	150.00	154.80	142.80	144.40	161,856
2020-09-02	152.40	156.00	152.40	153.40	108,853
2020-09-01	151.20	156.80	151.20	153.40	123,095
2020-08-28	157.00	157.00	153.00	154.40	260,937
2020-08-27	155.00	162.00	153.60	155.40	431,933
2020-08-26	152.80	155.60	149.00	153.40	260,872
2020-08-25	145.20	153.00	145.00	150.50	112,532
2020-08-24	145.20	153.00	145.20	150.30	179,837
2020-08-21	148.20	149.60	145.00	147.60	127,161
2020-08-20	150.00	153.00	149.00	151.40	82,311
2020-08-19	150.40	153.80	150.00	150.90	110,640
2020-08-18	154.00	156.80	149.60	155.50	315,310
2020-08-17	149.80	157.00	147.80	153.70	677,830
2020-08-14	144.00	150.00	144.00	148.80	316,784
2020-08-13	144.20	145.00	141.60	143.50	214,675
2020-08-12	139.60	145.00	139.00	142.20	110,077
2020-08-11	136.40	142.20	136.40	141.60	359,544
2020-08-10	138.80	138.80	134.20	135.70	110,246
2020-08-07	136.00	138.20	133.20	134.30	261,044
2020-08-06	135.20	141.00	135.20	137.80	149,185
2020-08-05	134.60	141.40	134.20	140.30	249,038
2020-08-04	137.20	138.00	133.40	134.40	169,239
2020-08-03	133.00	138.20	133.00	137.10	224,644
2020-07-31	137.00	137.80	134.20	135.70	50,445
2020-07-30	135.00	136.80	134.80	136.30	1,150,925
2020-07-29	136.60	137.60	136.00	136.30	67,883
2020-07-28	140.00	140.00	135.00	136.50	363,759
2020-07-27	135.60	141.80	135.20	138.50	534,497
2020-07-24	140.20	142.80	136.80	139.20	286,980
2020-07-23	142.40	142.40	137.60	138.40	241,136
2020-07-22	143.80	145.00	140.00	142.90	185,113
2020-07-21	137.60	144.80	137.60	143.30	316,128
2020-07-20	132.40	136.40	132.40	137.00	29,540
2020-07-17	131.40	139.00	131.20	137.00	246,968

Share	Price	Change
Wishbone (WSBN)	0.625	40.45%
Versarien (VRS)	0.015	23.08%
Capital Metals (CMET)	3.00	18.55%
Caledonian Hold (CHP)	0.00325	18.18%
Cohort (CHRT)	1,748.00	13.51%

Share	Price	Change
Corero Network (CNS)	9.25	-37.29%
Mcbride (MCB)	132.40	-12.78%
Active Energy (AEG)	0.185	-11.9%
Creightons (CRL)	38.00	-11.63%
Metals Exploration (MTL)	12.75	-11.5%

Share	Price	Volume
Mirriad Advertising (MIRI)	0.014	1,781,568,429
Caledonian Hold (CHP)	0.00325	1,657,980,762
Premier African Minerals (PREM)	0.0215	788,604,886
Alien Metals (UFO)	0.09	607,664,965
Oxford Biodyn (OBD)	0.54	542,310,180