UK markets close in 5 hours 21 minutes

Tungsten West PLC (TUN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
28.06-1.44 (-4.88%)
As of 10:03AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 202229.7929.7928.0628.0628.0610,364
25 May 202229.5029.8128.0029.5029.502,165
24 May 202229.5029.9028.0629.5029.5030,381
23 May 202229.5029.9929.9129.5029.503,828
20 May 202230.5031.0028.0029.5029.509,618
19 May 202230.5030.3530.0030.5030.501,574
18 May 202230.5030.4030.0230.5030.501,737
17 May 202231.0031.0030.0030.5030.509,926
16 May 202231.5032.0030.9431.0031.00200,300
13 May 202232.5033.0031.0031.2031.2042,424
12 May 202232.5032.3032.0232.5032.505,529
11 May 202232.5032.5032.3032.5032.5017,526
10 May 202235.0035.5032.0032.5032.5078,731
09 May 202237.5037.0134.0035.5035.5069,001
06 May 202238.5038.2535.5537.5037.50177,563
05 May 202238.5038.2537.0138.5038.501,733
04 May 202238.5038.7037.0038.5038.5026,275
03 May 202238.5039.5037.0038.6038.6058,969
29 Apr 202240.0040.0038.0038.5038.5037,330
28 Apr 202240.0040.0038.0840.0040.0059,642
27 Apr 202237.5042.0037.0038.0038.00214,152
26 Apr 202238.5038.2037.7537.5037.5043,050
25 Apr 202239.5041.0038.0038.5038.50133,731
22 Apr 202247.5048.0040.0040.9040.901,001,602
21 Apr 202264.0065.0046.8046.8046.80834,454
20 Apr 202265.0066.1861.1164.0064.00183,683
19 Apr 202268.5070.2063.0066.0066.00131,800
14 Apr 202267.5070.0067.0668.5068.507,962
13 Apr 202267.5069.4066.7567.5067.5022,807
12 Apr 202267.5069.0066.7567.5067.5012,537
11 Apr 202267.5068.6665.1067.2067.2016,684
08 Apr 202266.0068.6665.2067.5067.505,121
07 Apr 202267.5070.0066.1167.5067.5039,462
06 Apr 202268.0069.8066.0069.8069.8041,210
05 Apr 202268.0068.5066.0868.0068.0033,367
04 Apr 202269.0070.8866.0868.8068.80100,636
01 Apr 202269.0070.8868.5569.0069.0073,965
31 Mar 202265.5070.8865.0069.0069.00107,551
30 Mar 202271.0072.0063.0865.5065.50156,832
29 Mar 202265.5072.0064.3570.0070.00306,529
28 Mar 202265.0068.0064.0065.5065.50173,461
25 Mar 202265.5066.9164.0065.0065.0028,889
24 Mar 202266.5068.0064.0064.0064.00126,520
23 Mar 202266.5067.1065.1666.5066.502,355
22 Mar 202266.5067.5065.0666.5066.5033,306
21 Mar 202266.5068.0065.0668.0068.0054,132
18 Mar 202266.0068.0065.0066.5066.5070,573
17 Mar 202269.0070.0066.0066.0066.0051,956
16 Mar 202269.0068.0067.0069.0069.002,159
15 Mar 202270.0071.0067.0069.0069.0061,719
14 Mar 202271.5073.0069.0072.0072.0033,651
11 Mar 202272.0074.0069.0071.5071.50121,640
10 Mar 202274.0075.0070.0071.0071.00149,188
09 Mar 202274.0076.8071.0074.0074.00599,007
08 Mar 202267.0075.0066.1174.0074.00153,530
07 Mar 202261.5067.0062.0466.5066.50172,898
04 Mar 202263.0065.0060.0963.4063.40248,053
03 Mar 202256.5064.0056.0061.4061.40605,765
02 Mar 202257.0058.0055.0056.5056.50201,913
01 Mar 202257.0057.7055.0057.0057.0035,857
28 Feb 202257.0060.9055.0055.0055.0066,651
25 Feb 202257.0057.5056.0057.0057.0046,693
24 Feb 202257.0057.7055.0057.0057.0068,449
23 Feb 202257.0057.7956.0857.0057.0012,859
22 Feb 202257.0058.0056.0458.0058.0031,512
21 Feb 202256.5058.0056.1157.0057.007,529
18 Feb 202256.5057.8555.0356.5056.5031,224
17 Feb 202256.5057.5055.0055.0055.00197,216
16 Feb 202256.5056.3555.0055.0055.0013,633
15 Feb 202254.5058.0054.0556.5056.5032,773
14 Feb 202254.0055.0053.5054.5054.50122,352
11 Feb 202253.0055.0052.3854.0054.00127,167
10 Feb 202250.0053.6749.6553.0053.00241,177
09 Feb 202250.0050.4049.6050.0050.0019,444
08 Feb 202250.0050.0049.0050.0050.00105,510
07 Feb 202249.5050.3549.0050.0050.0061,578
04 Feb 202249.5050.3849.3249.5049.5025,713
03 Feb 202249.5051.0050.0049.5049.5077,520
02 Feb 202249.5050.6049.2550.6050.6013,808
01 Feb 202250.5051.0048.0049.4049.40149,990
31 Jan 202250.5051.0050.0250.5050.5025,664
28 Jan 202254.0053.0049.0050.5050.50226,542
27 Jan 202254.5054.5053.0054.0054.0014,954
26 Jan 202254.5054.8553.0054.5054.5050,653
25 Jan 202254.5054.9553.0054.5054.50208
24 Jan 202256.5058.0053.0055.0055.0063,770
21 Jan 202260.5061.0055.0057.5057.50280,565
20 Jan 202260.5060.6060.0560.5060.502,786
19 Jan 202260.5060.8060.0060.8060.8039,338
18 Jan 202260.5061.0060.1060.5060.5083,960
17 Jan 202261.0061.2560.3660.5060.5034,463
14 Jan 202261.0061.4060.3061.0061.0037,221
13 Jan 202261.5062.1060.2561.0061.0060,866
12 Jan 202261.5063.0061.0061.5061.50182,334
11 Jan 202261.0063.0061.0062.0062.00331,255
10 Jan 202261.5062.0061.0061.0061.0075,860
07 Jan 202262.5064.0061.2561.5061.50172,791
06 Jan 202262.5067.5561.8862.5062.5077,216
05 Jan 202262.5064.0061.9063.4063.40129,779
04 Jan 202262.5063.8061.0062.4062.40114,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...