Stock Charts

Market Type

TERA - Terra Mauricia Ltd

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 24.25 7,300
2023-03-17 24.25 6,400
2023-03-16 24.25 84,250
2023-03-15 24.55 6,220
2023-03-14 24.55 37,700
2023-03-13 25.00 34,401
2023-03-10 25.00 61,600
2023-03-09 25.25 3,350
2023-03-08 25.00 2,450
2023-03-07 25.00 11,800
2023-03-06 25.20 4,950
2023-03-03 26.00 5,400
2023-03-02 26.00 9,500
2023-03-01 26.00 20,700
2023-02-28 26.00 500
2023-02-27 26.00 0
2023-02-24 26.00 5,800
2023-02-23 25.00 30,130
2023-02-22 25.00 8,600
2023-02-21 25.00 138,375
2023-02-17 25.00 10,000
2023-02-16 25.00 131,100
2023-02-15 25.00 103,100
2023-02-14 25.00 416,100
2023-02-13 25.20 562
2023-02-10 25.20 5,000
2023-02-09 25.00 10,029
2023-02-08 25.00 134,900
2023-02-07 25.10 3,200
2023-02-06 25.50 12,800
2023-02-03 25.50 1,000
2023-02-02 25.50 3,425
2023-01-31 25.50 4,700
2023-01-30 25.50 61,700
2023-01-26 26.45 2,251
2023-01-25 26.50 19,600
2023-01-24 26.50 2,040
2023-01-23 27.00 0
2023-01-20 27.00 0
2023-01-19 27.00 2,850
2023-01-18 27.00 4,210
2023-01-17 27.40 0
2023-01-16 27.40 11
2023-01-13 27.40 12,700
2023-01-12 27.35 25,200
2023-01-11 27.05 21,858
2023-01-10 27.00 31,100
2023-01-09 26.95 2,700
2023-01-06 26.95 1,500
2023-01-05 26.50 800
2023-01-04 26.45 3,000
2022-12-30 26.45 0
2022-12-29 26.45 6,960
2022-12-28 26.45 500
2022-12-27 26.10 3,510
2022-12-26 26.10 500
2022-12-23 25.15 0
2022-12-22 25.15 20,500
2022-12-21 25.10 74,700
2022-12-20 25.05 22,200
2022-12-19 25.00 9,911
2022-12-16 25.00 3,700
2022-12-15 25.00 4,700
2022-12-14 25.05 0
2022-12-13 25.05 46,000
2022-12-12 25.10 21,100
2022-12-09 25.50 100
2022-12-08 25.50 37,336
2022-12-07 25.00 106,533
2022-12-06 25.05 96,100
2022-12-05 25.00 97,000
2022-12-02 25.00 5,400
2022-11-30 26.95 1,241
2022-11-29 26.95 0
2022-11-28 26.95 20,000
2022-11-25 27.00 43,000
2022-11-24 26.80 35,000
2022-11-23 26.80 10,000
2022-11-22 26.25 9,200
2022-11-21 26.25 98,100
2022-11-18 26.25 3,400
2022-11-17 26.25 41,700
2022-11-16 26.25 0
2022-11-15 26.25 500
2022-11-14 26.25 900
2022-11-11 26.60 18,000
2022-11-10 26.70 6,400
2022-11-09 26.80 7,900
2022-11-08 26.85 4,952
2022-11-07 26.85 2,600
2022-11-04 26.95 4,702
2022-11-03 27.00 11,500
2022-11-01 27.00 26,550
2022-10-31 27.00 15,684
2022-10-28 27.00 50
2022-10-27 27.00 3,900
2022-10-26 27.00 24,916
2022-10-25 27.00 21,000
2022-10-21 27.00 48,550
2022-10-20 26.95 6,100
2022-10-19 26.95 0
2022-10-18 26.95 6,450
2022-10-17 26.50 14,800
2022-10-14 27.00 0
2022-10-13 27.00 8,400
2022-10-12 27.00 97,186
2022-10-11 27.00 2,000
2022-10-10 27.25 15,204
2022-10-07 27.25 25,030
2022-10-06 27.25 200
2022-10-05 27.25 8,900
2022-10-04 27.25 20,880
2022-10-03 27.25 29,050
2022-09-30 27.00 8,000
2022-09-29 27.00 7,000
2022-09-28 27.00 1,100
2022-09-27 27.00 39,700
2022-09-26 27.00 1,000
2022-09-23 27.00 9,000
2022-09-22 27.00 42,100
2022-09-21 27.00 0
2022-09-20 27.00 106,154
2022-09-19 27.00 0
2022-09-16 27.00 0
2022-09-15 27.00 1,354
2022-09-14 27.00 0
2022-09-13 27.00 8,600
2022-09-12 27.00 20
2022-09-09 27.00 26,000
2022-09-08 26.00 7,150
2022-09-07 27.00 46,708
2022-09-06 27.00 40,800
2022-09-05 27.00 300
2022-09-02 27.00 14,264
2022-08-31 27.00 77,010
2022-08-30 27.00 10,200
2022-08-29 27.00 0
2022-08-26 27.00 10,100
2022-08-25 26.25 11,700
2022-08-24 26.10 10,128
2022-08-23 26.00 10,000
2022-08-22 26.00 10,000
2022-08-19 26.00 74,900
2022-08-18 25.80 35,500
2022-08-17 25.80 0
2022-08-16 25.80 10,036
2022-08-12 25.80 27,500
2022-08-11 25.80 12,000
2022-08-10 25.80 1,500
2022-08-09 25.70 63,351
2022-08-08 25.60 22,300
2022-08-05 25.50 33,400
2022-08-04 25.50 6,400
2022-08-03 25.50 26,700
2022-08-02 25.25 0
2022-08-01 25.25 100
2022-07-29 25.00 12,000
2022-07-28 25.00 5
2022-07-27 25.00 4,270
2022-07-26 25.00 0
2022-07-25 25.00 0
2022-07-22 25.00 100,000
2022-07-21 25.00 52,350
2022-07-20 25.00 100
2022-07-19 25.00 21,500
2022-07-18 25.00 27,606
2022-07-15 25.00 26,384
2022-07-14 25.05 1,300
2022-07-13 25.05 0
2022-07-12 25.05 3,100
2022-07-11 25.70 525
2022-07-08 25.70 7,400
2022-07-07 25.70 21,762
2022-07-06 25.70 18,200
2022-07-05 25.70 19,800
2022-07-04 25.70 8,900
2022-07-01 25.70 20,300
2022-06-30 25.70 39,800
2022-06-29 25.00 300
2022-06-28 25.00 7,700
2022-06-27 25.00 8,200
2022-06-24 25.00 517,968
2022-06-23 25.00 0
2022-06-22 25.00 210,900
2022-06-21 25.90 50,978
2022-06-20 26.00 119,300
2022-06-17 26.05 49,000
2022-06-16 26.00 0
2022-06-15 26.00 103,800
2022-06-14 26.05 172,491
2022-06-13 25.80 250
2022-06-10 25.50 0
2022-06-09 25.50 43,050
2022-06-08 25.25 16,340
2022-06-07 25.00 12,000
2022-06-06 25.00 31,002
2022-06-03 25.00 34,000
2022-06-02 25.00 47,500
2022-06-01 25.00 32,200
2022-05-31 25.00 40,505
2022-05-30 25.50 100,400
2022-05-27 26.00 122,300
2022-05-26 27.60 600
2022-05-25 27.50 140,173
2022-05-24 27.95 0
2022-05-23 27.95 150
2022-05-20 28.00 1,400
2022-05-19 29.00 31,855
2022-05-18 29.00 101,400
2022-05-17 30.00 368
2022-05-16 30.00 100
2022-05-13 30.00 468
2022-05-12 30.00 24
2022-05-11 30.00 0
2022-05-10 30.00 40,800
2022-05-09 30.00 2,035
2022-05-06 30.00 123,855
2022-05-05 30.00 519,501
2022-05-04 32.00 0
2022-05-02 32.00 163,025
2022-04-29 33.00 5,000
2022-04-28 33.00 11,200
2022-04-27 33.00 67,549
2022-04-26 34.00 2
2022-04-25 34.00 9,000
2022-04-22 34.00 16,100
2022-04-21 34.00 101,200
2022-04-20 34.00 127,500
2022-04-19 34.25 125,600
2022-04-18 34.00 27,700
2022-04-15 33.70 400
2022-04-14 33.65 2,100
2022-04-13 33.55 6,600
2022-04-12 33.50 179,425
2022-04-11 33.20 19,455
2022-04-08 33.10 90,557
2022-04-07 33.10 28,251
2022-04-06 33.10 17,000
2022-04-05 33.00 6,000
2022-04-04 33.10 16,324
2022-04-01 32.85 2,252
2022-03-31 32.00 2,174
2022-03-30 31.45 0
2022-03-29 31.45 11,873
2022-03-28 31.00 65,600
2022-03-25 31.25 8,369
2022-03-24 31.00 13,000
2022-03-23 31.00 9,711
2022-03-22 31.00 39,020
2022-03-21 31.00 98,500