Stock Charts

Market Type

TERA - Terra Mauricia Ltd

Prices between 23/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 24.10 4,700
2021-09-21 24.15 23,000
2021-09-20 24.15 2,200
2021-09-17 24.15 0
2021-09-16 24.15 0
2021-09-15 24.15 17,559
2021-09-14 24.15 11,300
2021-09-13 24.15 153,000
2021-09-10 24.15 500
2021-09-09 24.00 0
2021-09-08 24.00 21,288
2021-09-07 24.15 46,850
2021-09-06 24.00 0
2021-09-03 24.00 100
2021-09-02 24.00 43,100
2021-09-01 24.00 700
2021-08-31 24.00 0
2021-08-30 24.00 30,200
2021-08-27 24.50 76,900
2021-08-26 24.50 2,000
2021-08-25 24.55 2,200
2021-08-24 24.25 11,650
2021-08-23 24.00 4,175
2021-08-20 23.50 0
2021-08-19 23.50 152,900
2021-08-18 23.50 325,600
2021-08-17 23.50 64,800
2021-08-16 23.50 380,144
2021-08-13 23.15 1,619
2021-08-12 23.15 50,200
2021-08-11 23.00 113
2021-08-10 23.00 31,900
2021-08-09 23.00 3,300
2021-08-06 22.90 3,918
2021-08-05 23.00 3,205
2021-08-04 23.40 10,100
2021-08-03 23.50 6,610
2021-08-02 22.50 0
2021-07-30 22.50 342,235
2021-07-29 22.80 0
2021-07-28 22.80 34,803
2021-07-27 22.80 0
2021-07-26 22.80 1,507
2021-07-23 23.00 22,900
2021-07-22 23.00 99,741
2021-07-21 23.50 12,700
2021-07-20 23.80 715
2021-07-19 23.90 14,100
2021-07-16 24.00 200
2021-07-15 24.50 7,100
2021-07-14 24.50 82,660
2021-07-13 24.75 25,200
2021-07-12 24.50 100
2021-07-09 24.15 163,900
2021-07-08 24.10 30,600
2021-07-07 24.10 4,300
2021-07-06 24.10 23,620
2021-07-05 24.10 7,200
2021-07-02 23.85 80,570
2021-07-01 23.85 0
2021-06-30 23.85 0
2021-06-29 23.85 32,900
2021-06-28 24.00 4,800
2021-06-25 24.75 15,100
2021-06-24 24.75 200
2021-06-23 25.50 277,800
2021-06-22 25.20 8,000
2021-06-21 25.50 314,651
2021-06-18 24.00 200
2021-06-17 24.00 4,200
2021-06-16 23.50 7,600
2021-06-15 21.00 132,100
2021-06-14 20.85 7,400
2021-06-11 20.50 85,100
2021-06-10 20.50 0
2021-06-09 20.50 0
2021-06-08 20.50 156,100
2021-06-07 20.50 1,317
2021-06-04 20.50 0
2021-06-03 20.50 40,010
2021-06-02 20.50 300
2021-06-01 20.40 182,100
2021-05-31 20.50 1,523
2021-05-28 20.50 0
2021-05-27 20.50 0
2021-05-26 20.50 8,000
2021-05-25 20.50 89,400
2021-05-24 20.50 88,000
2021-05-21 20.50 0
2021-05-20 20.50 0
2021-05-19 20.50 0
2021-05-18 20.50 200
2021-05-17 20.50 0
2021-05-13 20.50 41,000
2021-05-12 20.25 0
2021-05-11 20.25 0
2021-05-10 20.25 2,175
2021-05-07 20.50 11,200
2021-05-06 20.55 100
2021-05-05 20.55 600
2021-05-04 20.35 550
2021-05-03 20.20 55,100
2021-04-30 20.15 900
2021-04-29 20.15 100
2021-04-27 20.15 155,281
2021-04-26 20.20 5,500
2021-04-23 20.20 0
2021-04-22 20.20 33,300
2021-04-21 20.20 31,200
2021-04-20 20.20 20,000
2021-04-20 20.20 20,000
2021-04-19 20.20 400
2021-04-16 20.00 22,900
2021-04-15 20.00 50,026
2021-04-15 20.00 50,026
2021-04-14 20.00 0
2021-04-12 20.00 0
2021-04-09 20.00 0
2021-04-08 20.00 0
2021-04-07 20.00 250,000
2021-04-06 20.00 200
2021-04-05 20.00 0
2021-04-02 20.00 0
2021-04-01 20.00 0
2021-03-31 20.00 1,000
2021-03-30 20.00 300
2021-03-29 20.00 201,100
2021-03-26 19.50 500
2021-03-25 19.40 300
2021-03-24 19.40 700
2021-03-23 19.40 0
2021-03-22 19.40 0
2021-03-19 19.40 41,400
2021-03-18 19.50 0
2021-03-17 19.50 100,000
2021-03-16 19.50 0
2021-03-15 19.50 0
2021-03-09 19.50 300
2021-03-08 19.50 500
2021-03-05 19.50 1,500
2021-03-04 19.60 30,000
2021-03-03 19.60 700
2021-03-02 19.55 700
2021-03-01 19.60 0
2021-02-26 19.60 1,200
2021-02-25 19.00 276
2021-02-24 18.65 0
2021-02-23 18.65 0
2021-02-22 18.65 72,600
2021-02-19 18.65 10,000
2021-02-18 18.65 55,105
2021-02-17 18.65 36,160
2021-02-16 18.65 273,284
2021-02-15 18.60 58,033
2021-02-11 19.00 142,715
2021-02-10 19.00 900
2021-02-09 19.90 300
2021-02-08 19.90 2,000
2021-02-05 20.00 0
2021-02-04 20.00 100
2021-02-03 20.00 0
2021-02-02 20.00 0
2021-01-29 20.00 2,100
2021-01-27 20.45 0
2021-01-26 20.45 500
2021-01-25 20.45 8,508
2021-01-22 20.35 1,500
2021-01-21 20.00 26,000
2021-01-20 20.00 65,100
2021-01-19 20.00 2
2021-01-18 20.00 101,354
2021-01-15 20.00 0
2021-01-14 20.00 244,800
2021-01-13 20.00 12,601
2021-01-12 20.00 1,000
2021-01-11 20.20 0
2021-01-08 20.20 4,000
2021-01-07 20.10 6,800
2021-01-06 20.00 4,700
2021-01-05 20.00 1,700
2021-01-04 19.90 4,400
2020-12-31 19.80 0
2020-12-30 19.80 0
2020-12-29 19.80 8,600
2020-12-28 19.65 100
2020-12-24 19.50 7,544
2020-12-23 19.50 90,600
2020-12-22 19.50 0
2020-12-21 19.50 100
2020-12-18 19.10 0
2020-12-17 19.10 2,000
2020-12-16 19.10 52,500
2020-12-15 19.10 89,313
2020-12-14 19.05 1,100
2020-12-11 19.60 100
2020-12-10 19.60 13,200
2020-12-10 19.60 13,200
2020-12-09 19.60 52,000
2020-12-08 19.60 0
2020-12-07 19.60 100
2020-12-04 19.60 2,500
2020-12-03 19.60 500
2020-12-02 19.60 8,700
2020-12-01 19.60 63,152
2020-11-30 19.45 16,111
2020-11-27 19.30 200
2020-11-26 19.25 1,300
2020-11-25 18.80 32,700
2020-11-24 18.75 100
2020-11-23 18.60 100
2020-11-20 18.50 25,066
2020-11-19 19.00 113,583
2020-11-18 18.50 50,000
2020-11-17 18.50 11,169
2020-11-16 18.75 0
2020-11-13 18.75 0
2020-11-12 18.75 56,600
2020-11-11 18.75 5,800
2020-11-10 18.75 6,600
2020-11-09 18.30 100
2020-11-06 18.30 0
2020-11-05 18.30 0
2020-11-04 18.30 4,110
2020-11-03 18.30 70,000
2020-10-30 18.30 0
2020-10-29 18.30 7,503
2020-10-28 18.30 100
2020-10-27 18.30 100
2020-10-26 18.30 0
2020-10-23 18.30 165,030
2020-10-22 18.30 0
2020-10-21 18.30 5,800
2020-10-20 18.30 6,200
2020-10-19 18.30 0
2020-10-16 18.30 49,700
2020-10-15 18.30 40,000
2020-10-14 18.45 23,500
2020-10-13 18.45 169,325
2020-10-12 18.50 74,315
2020-10-09 18.75 212,569
2020-10-08 19.00 0
2020-10-07 19.00 15
2020-10-06 19.00 12
2020-10-05 19.00 1,555
2020-10-02 19.00 0
2020-10-01 19.00 6,700
2020-09-30 19.35 2,025
2020-09-29 19.40 0
2020-09-28 19.40 0
2020-09-25 19.40 35
2020-09-24 19.40 2,400
2020-09-23 19.45 0