Tungsten West PLC (TUN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.2500 | 3.5700 | 2.7500 | 3.5700 | 3.5700 | 365,205 |
| 25 Jul 2024 | 3.5000 | 3.5700 | 3.0000 | 3.5700 | 3.5700 | 89,112 |
| 24 Jul 2024 | 3.5000 | 3.4500 | 3.0000 | 3.5000 | 3.5000 | 45,919 |
| 23 Jul 2024 | 3.5000 | 3.4500 | 3.0000 | 3.5000 | 3.5000 | 2,783 |
| 22 Jul 2024 | 3.5000 | 3.7200 | 3.0000 | 3.5000 | 3.5000 | 152,365 |
| 19 Jul 2024 | 3.5000 | 4.0000 | 3.0000 | 3.5000 | 3.5000 | 289,539 |
| 18 Jul 2024 | 3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 15,026 |
| 17 Jul 2024 | 3.5000 | 3.5700 | 3.0000 | 3.2500 | 3.2500 | 365,391 |
| 16 Jul 2024 | 3.7500 | 4.0800 | 3.0000 | 3.5000 | 3.5000 | 387,639 |
| 15 Jul 2024 | 3.7500 | 4.0000 | 3.2900 | 3.7500 | 3.7500 | 639,805 |
| 12 Jul 2024 | 4.1250 | 4.5000 | 3.5000 | 3.7500 | 3.7500 | 186,732 |
| 11 Jul 2024 | 4.2500 | 4.5000 | 3.7500 | 4.1250 | 4.1250 | 227,988 |
| 10 Jul 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 161,850 |
| 09 Jul 2024 | 4.5000 | 4.7500 | 4.0140 | 4.2500 | 4.2500 | 327,264 |
| 08 Jul 2024 | 4.3750 | 4.7130 | 4.1650 | 4.3750 | 4.3750 | 49,610 |
| 05 Jul 2024 | 4.3750 | 4.7500 | 4.0000 | 4.3750 | 4.3750 | 45,302 |
| 04 Jul 2024 | 4.3750 | 4.8100 | 4.0000 | 4.8100 | 4.8100 | 54,928 |
| 03 Jul 2024 | 4.3750 | 4.6800 | 4.0380 | 4.3750 | 4.3750 | 57,924 |
| 02 Jul 2024 | 4.3750 | 4.6800 | 4.0380 | 4.3750 | 4.3750 | 7,967 |
| 01 Jul 2024 | 4.6250 | 4.7500 | 4.0380 | 4.3750 | 4.3750 | 331,917 |
| 28 Jun 2024 | 5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 425,419 |
| 27 Jun 2024 | 5.0000 | 5.2500 | 4.5000 | 5.0000 | 5.0000 | 81,382 |
| 26 Jun 2024 | 5.2500 | 5.6200 | 4.5500 | 5.0000 | 5.0000 | 366,930 |
| 25 Jun 2024 | 5.2500 | 5.5000 | 5.0000 | 5.5000 | 5.5000 | 80,055 |
| 24 Jun 2024 | 5.2500 | 5.4000 | 5.0000 | 5.2500 | 5.2500 | 190,190 |
| 21 Jun 2024 | 5.2500 | 5.4750 | 5.0500 | 5.2500 | 5.2500 | 139,777 |
| 20 Jun 2024 | 5.2500 | 5.5000 | 5.0250 | 5.2500 | 5.2500 | 200,332 |
| 19 Jun 2024 | 5.2500 | 5.3500 | 5.3250 | 5.2500 | 5.2500 | 4,482 |
| 18 Jun 2024 | 5.2500 | 5.3500 | 5.0000 | 5.2500 | 5.2500 | 62,815 |
| 17 Jun 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 179,615 |
| 14 Jun 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 177,199 |
| 13 Jun 2024 | 5.2500 | 5.5000 | 5.0000 | 5.5000 | 5.5000 | 351,518 |
| 12 Jun 2024 | 4.2500 | 6.5000 | 4.0000 | 5.8800 | 5.8800 | 3,044,291 |
| 11 Jun 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 134,680 |
| 10 Jun 2024 | 4.5000 | 5.0000 | 4.0000 | 4.2500 | 4.2500 | 313,122 |
| 07 Jun 2024 | 4.7500 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 940,830 |
| 06 Jun 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 316,367 |
| 05 Jun 2024 | 5.5000 | 6.0000 | 4.5000 | 4.7500 | 4.7500 | 466,827 |
| 04 Jun 2024 | 5.5000 | 6.0000 | 5.0000 | 5.0000 | 5.0000 | 41,856 |
| 03 Jun 2024 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 426,368 |
| 31 May 2024 | 5.7500 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 418,591 |
| 30 May 2024 | 5.7500 | 6.0000 | 5.8500 | 5.7500 | 5.7500 | 29,139 |
| 29 May 2024 | 5.7500 | 6.1200 | 5.5000 | 6.1200 | 6.1200 | 164,150 |
| 28 May 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 524,721 |
| 24 May 2024 | 6.2500 | 6.5000 | 5.5000 | 5.7500 | 5.7500 | 250,405 |
| 23 May 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 195,438 |
| 22 May 2024 | 5.7500 | 6.5000 | 5.5000 | 6.5000 | 6.5000 | 392,452 |
| 21 May 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 82,313 |
| 20 May 2024 | 5.5000 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 307,195 |
| 17 May 2024 | 5.5000 | 6.0000 | 5.3750 | 5.5000 | 5.5000 | 53,594 |
| 16 May 2024 | 5.5000 | 6.0000 | 5.3500 | 5.5000 | 5.5000 | 83,233 |
| 15 May 2024 | 5.5000 | 6.0000 | 5.2600 | 5.5000 | 5.5000 | 215,804 |
| 14 May 2024 | 5.5000 | 6.0000 | 5.2740 | 5.5000 | 5.5000 | 21,091 |
| 13 May 2024 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 163,575 |
| 10 May 2024 | 5.5000 | 6.0000 | 5.2500 | 5.5000 | 5.5000 | 18,790 |
| 09 May 2024 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 266,188 |
| 08 May 2024 | 5.7500 | 6.0000 | 5.0000 | 5.2000 | 5.2000 | 432,184 |
| 07 May 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 352,147 |
| 03 May 2024 | 5.7500 | 6.0000 | 5.5100 | 5.7500 | 5.7500 | 112,437 |
| 02 May 2024 | 5.5000 | 6.0000 | 5.3500 | 6.0000 | 6.0000 | 326,699 |
| 01 May 2024 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 68,432 |
| 30 Apr 2024 | 6.0000 | 6.4000 | 5.3700 | 6.2000 | 6.2000 | 464,463 |
| 29 Apr 2024 | 6.2500 | 6.5000 | 5.5000 | 6.0000 | 6.0000 | 493,362 |
| 26 Apr 2024 | 6.5000 | 7.0000 | 6.0000 | 6.2500 | 6.2500 | 361,582 |
| 25 Apr 2024 | 6.0000 | 7.0000 | 5.6000 | 6.0000 | 6.0000 | 1,134,849 |
| 24 Apr 2024 | 6.2500 | 6.5000 | 5.5000 | 6.0000 | 6.0000 | 438,742 |
| 23 Apr 2024 | 6.2500 | 7.0000 | 6.0000 | 6.2500 | 6.2500 | 965,633 |
| 22 Apr 2024 | 5.0000 | 6.5000 | 4.6500 | 6.0000 | 6.0000 | 1,228,353 |
| 19 Apr 2024 | 5.5000 | 6.0000 | 4.5000 | 5.0000 | 5.0000 | 945,884 |
| 18 Apr 2024 | 4.2500 | 5.5000 | 4.0000 | 5.2500 | 5.2500 | 400,574 |
| 17 Apr 2024 | 3.5000 | 4.5000 | 3.5000 | 4.2500 | 4.2500 | 319,860 |
| 16 Apr 2024 | 3.5000 | 4.0000 | 3.3500 | 3.5000 | 3.5000 | 82,645 |
| 15 Apr 2024 | 3.5000 | 3.9000 | 3.3000 | 3.5000 | 3.5000 | 147,194 |
| 12 Apr 2024 | 3.7500 | 4.0000 | 3.2200 | 3.5000 | 3.5000 | 954,330 |
| 11 Apr 2024 | 4.6000 | 4.8000 | 3.2000 | 3.6000 | 3.6000 | 1,137,766 |
| 10 Apr 2024 | 6.2500 | 7.0000 | 4.3000 | 4.4000 | 4.4000 | 1,934,193 |
| 09 Apr 2024 | 5.2500 | 7.0000 | 5.0000 | 6.0000 | 6.0000 | 6,770,633 |
| 08 Apr 2024 | 2.8500 | 5.5000 | 2.7000 | 5.5000 | 5.5000 | 3,400,186 |
| 05 Apr 2024 | 3.2500 | 3.5000 | 2.5000 | 3.2000 | 3.2000 | 2,166,253 |
| 04 Apr 2024 | 1.7500 | 3.0900 | 2.1250 | 3.2000 | 3.2000 | 2,808,989 |
| 03 Apr 2024 | 1.4000 | 1.8000 | 1.3000 | 1.7000 | 1.7000 | 1,539,151 |
| 02 Apr 2024 | 1.3500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 102,164 |
| 28 Mar 2024 | 1.3000 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 456,720 |
| 27 Mar 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 193,038 |
| 26 Mar 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 106,696 |
| 25 Mar 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 45,823 |
| 22 Mar 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 912 |
| 21 Mar 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 32,512 |
| 20 Mar 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 381,605 |
| 19 Mar 2024 | 1.3000 | 1.4000 | 1.2500 | 1.3000 | 1.3000 | 9,059 |
| 18 Mar 2024 | 1.3000 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 311,170 |
| 15 Mar 2024 | 1.2500 | 1.4000 | 1.2100 | 1.3000 | 1.3000 | 34,567 |
| 14 Mar 2024 | 1.2500 | 1.3250 | 1.2800 | 1.3250 | 1.3250 | 417,466 |
| 13 Mar 2024 | 1.2500 | 1.3000 | 1.1750 | 1.2500 | 1.2500 | 3,035 |
| 12 Mar 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 32,675 |
| 11 Mar 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 1,696,991 |
| 08 Mar 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 81,184 |
| 07 Mar 2024 | 1.3500 | 1.5000 | 1.0500 | 1.2500 | 1.2500 | 604,424 |
| 06 Mar 2024 | 1.3500 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 36,585 |
| 05 Mar 2024 | 1.3500 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 129,261 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.