Tungsten West PLC (TUN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 10:03AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 29.79 | 29.79 | 28.06 | 28.06 | 28.06 | 10,364 |
| 25 May 2022 | 29.50 | 29.81 | 28.00 | 29.50 | 29.50 | 2,165 |
| 24 May 2022 | 29.50 | 29.90 | 28.06 | 29.50 | 29.50 | 30,381 |
| 23 May 2022 | 29.50 | 29.99 | 29.91 | 29.50 | 29.50 | 3,828 |
| 20 May 2022 | 30.50 | 31.00 | 28.00 | 29.50 | 29.50 | 9,618 |
| 19 May 2022 | 30.50 | 30.35 | 30.00 | 30.50 | 30.50 | 1,574 |
| 18 May 2022 | 30.50 | 30.40 | 30.02 | 30.50 | 30.50 | 1,737 |
| 17 May 2022 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 9,926 |
| 16 May 2022 | 31.50 | 32.00 | 30.94 | 31.00 | 31.00 | 200,300 |
| 13 May 2022 | 32.50 | 33.00 | 31.00 | 31.20 | 31.20 | 42,424 |
| 12 May 2022 | 32.50 | 32.30 | 32.02 | 32.50 | 32.50 | 5,529 |
| 11 May 2022 | 32.50 | 32.50 | 32.30 | 32.50 | 32.50 | 17,526 |
| 10 May 2022 | 35.00 | 35.50 | 32.00 | 32.50 | 32.50 | 78,731 |
| 09 May 2022 | 37.50 | 37.01 | 34.00 | 35.50 | 35.50 | 69,001 |
| 06 May 2022 | 38.50 | 38.25 | 35.55 | 37.50 | 37.50 | 177,563 |
| 05 May 2022 | 38.50 | 38.25 | 37.01 | 38.50 | 38.50 | 1,733 |
| 04 May 2022 | 38.50 | 38.70 | 37.00 | 38.50 | 38.50 | 26,275 |
| 03 May 2022 | 38.50 | 39.50 | 37.00 | 38.60 | 38.60 | 58,969 |
| 29 Apr 2022 | 40.00 | 40.00 | 38.00 | 38.50 | 38.50 | 37,330 |
| 28 Apr 2022 | 40.00 | 40.00 | 38.08 | 40.00 | 40.00 | 59,642 |
| 27 Apr 2022 | 37.50 | 42.00 | 37.00 | 38.00 | 38.00 | 214,152 |
| 26 Apr 2022 | 38.50 | 38.20 | 37.75 | 37.50 | 37.50 | 43,050 |
| 25 Apr 2022 | 39.50 | 41.00 | 38.00 | 38.50 | 38.50 | 133,731 |
| 22 Apr 2022 | 47.50 | 48.00 | 40.00 | 40.90 | 40.90 | 1,001,602 |
| 21 Apr 2022 | 64.00 | 65.00 | 46.80 | 46.80 | 46.80 | 834,454 |
| 20 Apr 2022 | 65.00 | 66.18 | 61.11 | 64.00 | 64.00 | 183,683 |
| 19 Apr 2022 | 68.50 | 70.20 | 63.00 | 66.00 | 66.00 | 131,800 |
| 14 Apr 2022 | 67.50 | 70.00 | 67.06 | 68.50 | 68.50 | 7,962 |
| 13 Apr 2022 | 67.50 | 69.40 | 66.75 | 67.50 | 67.50 | 22,807 |
| 12 Apr 2022 | 67.50 | 69.00 | 66.75 | 67.50 | 67.50 | 12,537 |
| 11 Apr 2022 | 67.50 | 68.66 | 65.10 | 67.20 | 67.20 | 16,684 |
| 08 Apr 2022 | 66.00 | 68.66 | 65.20 | 67.50 | 67.50 | 5,121 |
| 07 Apr 2022 | 67.50 | 70.00 | 66.11 | 67.50 | 67.50 | 39,462 |
| 06 Apr 2022 | 68.00 | 69.80 | 66.00 | 69.80 | 69.80 | 41,210 |
| 05 Apr 2022 | 68.00 | 68.50 | 66.08 | 68.00 | 68.00 | 33,367 |
| 04 Apr 2022 | 69.00 | 70.88 | 66.08 | 68.80 | 68.80 | 100,636 |
| 01 Apr 2022 | 69.00 | 70.88 | 68.55 | 69.00 | 69.00 | 73,965 |
| 31 Mar 2022 | 65.50 | 70.88 | 65.00 | 69.00 | 69.00 | 107,551 |
| 30 Mar 2022 | 71.00 | 72.00 | 63.08 | 65.50 | 65.50 | 156,832 |
| 29 Mar 2022 | 65.50 | 72.00 | 64.35 | 70.00 | 70.00 | 306,529 |
| 28 Mar 2022 | 65.00 | 68.00 | 64.00 | 65.50 | 65.50 | 173,461 |
| 25 Mar 2022 | 65.50 | 66.91 | 64.00 | 65.00 | 65.00 | 28,889 |
| 24 Mar 2022 | 66.50 | 68.00 | 64.00 | 64.00 | 64.00 | 126,520 |
| 23 Mar 2022 | 66.50 | 67.10 | 65.16 | 66.50 | 66.50 | 2,355 |
| 22 Mar 2022 | 66.50 | 67.50 | 65.06 | 66.50 | 66.50 | 33,306 |
| 21 Mar 2022 | 66.50 | 68.00 | 65.06 | 68.00 | 68.00 | 54,132 |
| 18 Mar 2022 | 66.00 | 68.00 | 65.00 | 66.50 | 66.50 | 70,573 |
| 17 Mar 2022 | 69.00 | 70.00 | 66.00 | 66.00 | 66.00 | 51,956 |
| 16 Mar 2022 | 69.00 | 68.00 | 67.00 | 69.00 | 69.00 | 2,159 |
| 15 Mar 2022 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | 61,719 |
| 14 Mar 2022 | 71.50 | 73.00 | 69.00 | 72.00 | 72.00 | 33,651 |
| 11 Mar 2022 | 72.00 | 74.00 | 69.00 | 71.50 | 71.50 | 121,640 |
| 10 Mar 2022 | 74.00 | 75.00 | 70.00 | 71.00 | 71.00 | 149,188 |
| 09 Mar 2022 | 74.00 | 76.80 | 71.00 | 74.00 | 74.00 | 599,007 |
| 08 Mar 2022 | 67.00 | 75.00 | 66.11 | 74.00 | 74.00 | 153,530 |
| 07 Mar 2022 | 61.50 | 67.00 | 62.04 | 66.50 | 66.50 | 172,898 |
| 04 Mar 2022 | 63.00 | 65.00 | 60.09 | 63.40 | 63.40 | 248,053 |
| 03 Mar 2022 | 56.50 | 64.00 | 56.00 | 61.40 | 61.40 | 605,765 |
| 02 Mar 2022 | 57.00 | 58.00 | 55.00 | 56.50 | 56.50 | 201,913 |
| 01 Mar 2022 | 57.00 | 57.70 | 55.00 | 57.00 | 57.00 | 35,857 |
| 28 Feb 2022 | 57.00 | 60.90 | 55.00 | 55.00 | 55.00 | 66,651 |
| 25 Feb 2022 | 57.00 | 57.50 | 56.00 | 57.00 | 57.00 | 46,693 |
| 24 Feb 2022 | 57.00 | 57.70 | 55.00 | 57.00 | 57.00 | 68,449 |
| 23 Feb 2022 | 57.00 | 57.79 | 56.08 | 57.00 | 57.00 | 12,859 |
| 22 Feb 2022 | 57.00 | 58.00 | 56.04 | 58.00 | 58.00 | 31,512 |
| 21 Feb 2022 | 56.50 | 58.00 | 56.11 | 57.00 | 57.00 | 7,529 |
| 18 Feb 2022 | 56.50 | 57.85 | 55.03 | 56.50 | 56.50 | 31,224 |
| 17 Feb 2022 | 56.50 | 57.50 | 55.00 | 55.00 | 55.00 | 197,216 |
| 16 Feb 2022 | 56.50 | 56.35 | 55.00 | 55.00 | 55.00 | 13,633 |
| 15 Feb 2022 | 54.50 | 58.00 | 54.05 | 56.50 | 56.50 | 32,773 |
| 14 Feb 2022 | 54.00 | 55.00 | 53.50 | 54.50 | 54.50 | 122,352 |
| 11 Feb 2022 | 53.00 | 55.00 | 52.38 | 54.00 | 54.00 | 127,167 |
| 10 Feb 2022 | 50.00 | 53.67 | 49.65 | 53.00 | 53.00 | 241,177 |
| 09 Feb 2022 | 50.00 | 50.40 | 49.60 | 50.00 | 50.00 | 19,444 |
| 08 Feb 2022 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 105,510 |
| 07 Feb 2022 | 49.50 | 50.35 | 49.00 | 50.00 | 50.00 | 61,578 |
| 04 Feb 2022 | 49.50 | 50.38 | 49.32 | 49.50 | 49.50 | 25,713 |
| 03 Feb 2022 | 49.50 | 51.00 | 50.00 | 49.50 | 49.50 | 77,520 |
| 02 Feb 2022 | 49.50 | 50.60 | 49.25 | 50.60 | 50.60 | 13,808 |
| 01 Feb 2022 | 50.50 | 51.00 | 48.00 | 49.40 | 49.40 | 149,990 |
| 31 Jan 2022 | 50.50 | 51.00 | 50.02 | 50.50 | 50.50 | 25,664 |
| 28 Jan 2022 | 54.00 | 53.00 | 49.00 | 50.50 | 50.50 | 226,542 |
| 27 Jan 2022 | 54.50 | 54.50 | 53.00 | 54.00 | 54.00 | 14,954 |
| 26 Jan 2022 | 54.50 | 54.85 | 53.00 | 54.50 | 54.50 | 50,653 |
| 25 Jan 2022 | 54.50 | 54.95 | 53.00 | 54.50 | 54.50 | 208 |
| 24 Jan 2022 | 56.50 | 58.00 | 53.00 | 55.00 | 55.00 | 63,770 |
| 21 Jan 2022 | 60.50 | 61.00 | 55.00 | 57.50 | 57.50 | 280,565 |
| 20 Jan 2022 | 60.50 | 60.60 | 60.05 | 60.50 | 60.50 | 2,786 |
| 19 Jan 2022 | 60.50 | 60.80 | 60.00 | 60.80 | 60.80 | 39,338 |
| 18 Jan 2022 | 60.50 | 61.00 | 60.10 | 60.50 | 60.50 | 83,960 |
| 17 Jan 2022 | 61.00 | 61.25 | 60.36 | 60.50 | 60.50 | 34,463 |
| 14 Jan 2022 | 61.00 | 61.40 | 60.30 | 61.00 | 61.00 | 37,221 |
| 13 Jan 2022 | 61.50 | 62.10 | 60.25 | 61.00 | 61.00 | 60,866 |
| 12 Jan 2022 | 61.50 | 63.00 | 61.00 | 61.50 | 61.50 | 182,334 |
| 11 Jan 2022 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 331,255 |
| 10 Jan 2022 | 61.50 | 62.00 | 61.00 | 61.00 | 61.00 | 75,860 |
| 07 Jan 2022 | 62.50 | 64.00 | 61.25 | 61.50 | 61.50 | 172,791 |
| 06 Jan 2022 | 62.50 | 67.55 | 61.88 | 62.50 | 62.50 | 77,216 |
| 05 Jan 2022 | 62.50 | 64.00 | 61.90 | 63.40 | 63.40 | 129,779 |
| 04 Jan 2022 | 62.50 | 63.80 | 61.00 | 62.40 | 62.40 | 114,083 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
