UK markets close in 3 hours 55 minutes

Tungsten West PLC (TUN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.2600-0.0900 (-6.67%)
As of 12:18PM GMT. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20241.41001.50001.20001.26001.260082,008
26 Feb 20241.35001.50001.20001.35001.3500160,387
23 Feb 20241.35001.50001.10001.35001.3500230,671
22 Feb 20241.35001.50001.20001.35001.350045,948
21 Feb 20241.35001.50001.20001.35001.350018,231
20 Feb 20241.35001.50001.20001.35001.3500319,435
19 Feb 20241.35001.50001.27501.35001.35005,418
16 Feb 20241.35001.50001.20001.35001.3500354,151
15 Feb 20241.40001.50001.20001.35001.3500665,596
14 Feb 20241.40001.50001.30001.40001.400086,557
13 Feb 20241.40001.50001.30001.40001.400010,159
12 Feb 20241.40001.50001.30001.40001.4000121,678
09 Feb 20241.40001.50001.30001.40001.400040,966
08 Feb 20241.40001.50001.30001.40001.4000372,367
07 Feb 20241.40001.50001.40001.40001.4000248,748
06 Feb 20241.40001.50001.30001.40001.4000284,494
05 Feb 20241.30001.50001.20001.40001.40001,055,262
02 Feb 20241.30001.40001.20401.30001.3000102,967
01 Feb 20241.30001.43001.20001.30001.3000507,784
31 Jan 20241.25001.43001.10001.43001.4300675,089
30 Jan 20241.25001.40001.10601.37501.375060,212
29 Jan 20241.25001.40001.10001.25001.250050,168
26 Jan 20241.25001.40001.10001.25001.250030,868
25 Jan 20241.25001.40001.10001.25001.250059,905
24 Jan 20241.25001.40001.26501.25001.250039,451
23 Jan 20241.25001.40001.10001.25001.250013,806
22 Jan 20241.25001.40001.10001.25001.2500135,361
19 Jan 20241.25001.40001.10001.25001.25002,501
18 Jan 20241.25001.40001.10001.25001.25003,010
17 Jan 20241.25001.40001.10001.25001.250047,732
16 Jan 20241.25001.40001.10001.25001.250049,021
15 Jan 20241.40001.40001.10001.25001.25004,846
12 Jan 20241.25001.40001.10001.25001.25005,264
11 Jan 20241.25001.40001.10001.25001.25003,912
10 Jan 20241.25001.40001.10001.25001.250026,521
09 Jan 20241.25001.40001.40001.25001.250015,196
08 Jan 20241.25001.40001.10001.25001.2500182,466
05 Jan 20241.25001.40001.10001.25001.250045,769
04 Jan 20241.25001.40001.10001.25001.250015,089
03 Jan 20241.25001.40001.10001.25001.250031,365
02 Jan 20241.25001.40001.10001.25001.2500107,176
29 Dec 20231.25001.40001.10001.25001.250047,595
28 Dec 20231.25001.40001.10001.25001.2500428,826
27 Dec 20231.30001.40001.10001.25001.2500259,934
22 Dec 20231.20001.40001.22001.30001.3000135,682
21 Dec 20231.30001.40001.20001.30001.3000130,854
20 Dec 20231.30001.40001.20001.30001.300089,711
19 Dec 20231.30001.40001.20001.30001.3000235,709
18 Dec 20231.30001.40001.20001.30001.3000485,754
15 Dec 20231.35001.40001.30001.35001.350038,647
14 Dec 20231.35001.40001.30001.35001.350028,211
13 Dec 20231.35001.40001.30001.35001.350040,507
12 Dec 20231.40001.50001.30001.35001.3500126,296
11 Dec 20231.55001.60001.30001.40001.4000198,428
08 Dec 20231.55001.60001.50001.55001.550019,778
07 Dec 20231.55001.60001.50001.55001.550063,151
06 Dec 20231.62501.70001.35001.55001.5500213,799
05 Dec 20231.62501.70001.55001.62501.625081,720
04 Dec 20231.62501.70001.55001.62501.625027,570
01 Dec 20231.62501.70001.55001.62501.625031,036
30 Nov 20231.62501.70001.55001.62501.625056,042
29 Nov 20231.62501.70001.55001.62501.625018,107
28 Nov 20231.62501.70001.70001.62501.6250356
27 Nov 20231.62501.70001.55001.62501.6250247,912
24 Nov 20231.62501.73501.60001.62501.6250158,676
23 Nov 20231.62501.70001.55001.62501.625062,236
22 Nov 20231.62501.70001.55001.62501.625029,336
21 Nov 20231.62501.70001.55001.62501.625049,906
20 Nov 20231.62501.70001.55001.62501.625065,671
17 Nov 20231.62501.70001.70001.62501.62501,199
16 Nov 20231.60001.70001.52001.62501.6250114,666
15 Nov 20231.55001.70501.50001.60001.600084,172
14 Nov 20231.55001.60001.50001.55001.55008,419
13 Nov 20231.55001.60001.50001.55001.5500493,771
10 Nov 20231.55001.60001.50001.55001.55001,738,820
09 Nov 20231.55001.60001.50001.55001.5500927
08 Nov 20231.55001.60001.50001.55001.5500101,752
07 Nov 20231.55001.60001.50001.55001.5500220,896
06 Nov 20231.55001.60001.50001.50001.500026,941
03 Nov 20231.55001.60001.50001.55001.550021,101
02 Nov 20231.55001.60001.50001.55001.5500146,325
01 Nov 20231.55001.60001.50001.55001.550020,000
31 Oct 20231.55001.60001.50001.55001.550054,148
30 Oct 20231.55001.60001.50001.55001.550025,587
27 Oct 20231.55001.60001.50001.55001.5500253,160
26 Oct 20231.55001.60001.50001.55001.550068,677
25 Oct 20231.60001.70001.40001.55001.5500195,366
24 Oct 20231.60001.70001.50001.60001.6000193,447
23 Oct 20231.60001.70001.54001.60001.6000161,823
20 Oct 20231.60001.70001.50001.60001.6000227,134
19 Oct 20231.60001.70001.60001.60001.600023,053
18 Oct 20231.60001.70001.50001.60001.6000121,463
17 Oct 20231.60001.70001.50001.60001.60009,291
16 Oct 20231.60001.70001.50001.60001.60005,028
13 Oct 20231.60001.70001.54301.60001.600029,044
12 Oct 20231.60001.70001.50001.60001.60008,513
11 Oct 20231.60001.70001.50001.60001.600016,331
10 Oct 20231.60001.70001.50001.60001.600021,581
09 Oct 20231.60001.70001.50001.60001.600020,120
06 Oct 20231.60001.70001.50001.60001.6000189,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...