Tungsten West PLC (TUN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.75 | 6.00 | 5.51 | 5.75 | 5.75 | 112,437 |
| May 02, 2024 | 5.50 | 6.00 | 5.35 | 6.00 | 6.00 | 326,699 |
| May 01, 2024 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 68,432 |
| Apr 30, 2024 | 6.00 | 6.40 | 5.37 | 6.20 | 6.20 | 464,463 |
| Apr 29, 2024 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | 493,362 |
| Apr 26, 2024 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | 361,582 |
| Apr 25, 2024 | 6.00 | 7.00 | 5.60 | 6.00 | 6.00 | 1,134,849 |
| Apr 24, 2024 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | 438,742 |
| Apr 23, 2024 | 6.25 | 7.00 | 6.00 | 6.25 | 6.25 | 965,633 |
| Apr 22, 2024 | 5.00 | 6.50 | 4.65 | 6.00 | 6.00 | 1,228,353 |
| Apr 19, 2024 | 5.50 | 6.00 | 4.50 | 5.00 | 5.00 | 945,884 |
| Apr 18, 2024 | 4.25 | 5.50 | 4.00 | 5.25 | 5.25 | 400,574 |
| Apr 17, 2024 | 3.50 | 4.50 | 3.50 | 4.25 | 4.25 | 319,860 |
| Apr 16, 2024 | 3.50 | 4.00 | 3.35 | 3.50 | 3.50 | 82,645 |
| Apr 15, 2024 | 3.50 | 3.90 | 3.30 | 3.50 | 3.50 | 147,194 |
| Apr 12, 2024 | 3.75 | 4.00 | 3.22 | 3.50 | 3.50 | 954,330 |
| Apr 11, 2024 | 4.60 | 4.80 | 3.20 | 3.60 | 3.60 | 1,137,766 |
| Apr 10, 2024 | 6.25 | 7.00 | 4.30 | 4.40 | 4.40 | 1,934,193 |
| Apr 09, 2024 | 5.25 | 7.00 | 5.00 | 6.00 | 6.00 | 6,770,633 |
| Apr 08, 2024 | 2.85 | 5.50 | 2.70 | 5.50 | 5.50 | 3,400,186 |
| Apr 05, 2024 | 3.25 | 3.50 | 2.50 | 3.20 | 3.20 | 2,166,253 |
| Apr 04, 2024 | 1.75 | 3.09 | 2.13 | 3.20 | 3.20 | 2,808,989 |
| Apr 03, 2024 | 1.40 | 1.80 | 1.30 | 1.70 | 1.70 | 1,539,151 |
| Apr 02, 2024 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | 102,164 |
| Mar 28, 2024 | 1.30 | 1.50 | 1.20 | 1.35 | 1.35 | 456,720 |
| Mar 27, 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 193,038 |
| Mar 26, 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 106,696 |
| Mar 25, 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 45,823 |
| Mar 22, 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 912 |
| Mar 21, 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 32,512 |
| Mar 20, 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 381,605 |
| Mar 19, 2024 | 1.30 | 1.40 | 1.25 | 1.30 | 1.30 | 9,059 |
| Mar 18, 2024 | 1.30 | 1.40 | 1.22 | 1.30 | 1.30 | 311,170 |
| Mar 15, 2024 | 1.25 | 1.40 | 1.21 | 1.30 | 1.30 | 34,567 |
| Mar 14, 2024 | 1.25 | 1.33 | 1.28 | 1.33 | 1.33 | 417,466 |
| Mar 13, 2024 | 1.25 | 1.30 | 1.17 | 1.25 | 1.25 | 3,035 |
| Mar 12, 2024 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 32,675 |
| Mar 11, 2024 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 1,696,991 |
| Mar 08, 2024 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 81,184 |
| Mar 07, 2024 | 1.35 | 1.50 | 1.05 | 1.25 | 1.25 | 604,424 |
| Mar 06, 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 36,585 |
| Mar 05, 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 129,261 |
| Mar 04, 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 96,537 |
| Mar 01, 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 50,562 |
| Feb 29, 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 141,313 |
| Feb 28, 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 907,585 |
| Feb 27, 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 113,613 |
| Feb 26, 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 160,387 |
| Feb 23, 2024 | 1.35 | 1.50 | 1.10 | 1.35 | 1.35 | 230,671 |
| Feb 22, 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 45,948 |
| Feb 21, 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 18,231 |
| Feb 20, 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 319,435 |
| Feb 19, 2024 | 1.35 | 1.50 | 1.27 | 1.35 | 1.35 | 5,418 |
| Feb 16, 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 354,151 |
| Feb 15, 2024 | 1.40 | 1.50 | 1.20 | 1.35 | 1.35 | 665,596 |
| Feb 14, 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 86,557 |
| Feb 13, 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 10,159 |
| Feb 12, 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 121,678 |
| Feb 09, 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 40,966 |
| Feb 08, 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 372,367 |
| Feb 07, 2024 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | 248,748 |
| Feb 06, 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 284,494 |
| Feb 05, 2024 | 1.30 | 1.50 | 1.20 | 1.40 | 1.40 | 1,055,262 |
| Feb 02, 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 102,967 |
| Feb 01, 2024 | 1.30 | 1.43 | 1.20 | 1.30 | 1.30 | 507,784 |
| Jan 31, 2024 | 1.25 | 1.43 | 1.10 | 1.43 | 1.43 | 675,089 |
| Jan 30, 2024 | 1.25 | 1.40 | 1.11 | 1.38 | 1.38 | 60,212 |
| Jan 29, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 50,168 |
| Jan 26, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 30,868 |
| Jan 25, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 59,905 |
| Jan 24, 2024 | 1.25 | 1.40 | 1.26 | 1.25 | 1.25 | 39,451 |
| Jan 23, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 13,806 |
| Jan 22, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 135,361 |
| Jan 19, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 2,501 |
| Jan 18, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 3,010 |
| Jan 17, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 47,732 |
| Jan 16, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 49,021 |
| Jan 15, 2024 | 1.40 | 1.40 | 1.10 | 1.25 | 1.25 | 4,846 |
| Jan 12, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 5,264 |
| Jan 11, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 3,912 |
| Jan 10, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 26,521 |
| Jan 09, 2024 | 1.25 | 1.40 | 1.40 | 1.25 | 1.25 | 15,196 |
| Jan 08, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 182,466 |
| Jan 05, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 45,769 |
| Jan 04, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 15,089 |
| Jan 03, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 31,365 |
| Jan 02, 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 107,176 |
| Dec 29, 2023 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 47,595 |
| Dec 28, 2023 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 428,826 |
| Dec 27, 2023 | 1.30 | 1.40 | 1.10 | 1.25 | 1.25 | 259,934 |
| Dec 22, 2023 | 1.20 | 1.40 | 1.22 | 1.30 | 1.30 | 135,682 |
| Dec 21, 2023 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 130,854 |
| Dec 20, 2023 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 89,711 |
| Dec 19, 2023 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 235,709 |
| Dec 18, 2023 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 485,754 |
| Dec 15, 2023 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | 38,647 |
| Dec 14, 2023 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | 28,211 |
| Dec 13, 2023 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | 40,507 |
| Dec 12, 2023 | 1.40 | 1.50 | 1.30 | 1.35 | 1.35 | 126,296 |
| Dec 11, 2023 | 1.55 | 1.60 | 1.30 | 1.40 | 1.40 | 198,428 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.