Tungsten West PLC (TUN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 16.00 | 16.50 | 15.70 | 16.50 | 16.50 | 614,011 |
| 26 Jan 2023 | 16.00 | 16.50 | 15.60 | 16.00 | 16.00 | 292,465 |
| 25 Jan 2023 | 16.00 | 16.50 | 15.90 | 16.00 | 16.00 | 48,441 |
| 24 Jan 2023 | 16.00 | 16.50 | 15.80 | 16.50 | 16.50 | 245,118 |
| 23 Jan 2023 | 15.75 | 16.50 | 15.55 | 16.50 | 16.50 | 447,569 |
| 20 Jan 2023 | 15.25 | 16.50 | 15.00 | 16.35 | 16.35 | 360,190 |
| 19 Jan 2023 | 15.00 | 16.00 | 14.50 | 16.00 | 16.00 | 406,526 |
| 18 Jan 2023 | 14.50 | 15.50 | 14.45 | 15.50 | 15.50 | 671,485 |
| 17 Jan 2023 | 15.00 | 15.50 | 14.00 | 14.50 | 14.50 | 393,655 |
| 16 Jan 2023 | 15.50 | 17.00 | 14.00 | 15.40 | 15.40 | 1,465,139 |
| 13 Jan 2023 | 13.50 | 13.96 | 13.37 | 13.75 | 13.75 | 524,338 |
| 12 Jan 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 45,276 |
| 11 Jan 2023 | 13.50 | 13.54 | 13.00 | 13.50 | 13.50 | 172,838 |
| 10 Jan 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 378,211 |
| 09 Jan 2023 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 48,344 |
| 06 Jan 2023 | 14.50 | 14.65 | 13.00 | 13.50 | 13.50 | 271,967 |
| 05 Jan 2023 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 57,543 |
| 04 Jan 2023 | 15.00 | 16.00 | 14.00 | 15.35 | 15.35 | 430,978 |
| 03 Jan 2023 | 15.00 | 16.00 | 15.38 | 15.00 | 15.00 | 66,643 |
| 30 Dec 2022 | 15.00 | 16.00 | 15.40 | 15.00 | 15.00 | 62,309 |
| 29 Dec 2022 | 15.00 | 16.00 | 15.36 | 15.00 | 15.00 | 6,150 |
| 28 Dec 2022 | 15.00 | 16.00 | 15.25 | 15.00 | 15.00 | 53,316 |
| 23 Dec 2022 | 15.00 | 16.00 | 15.25 | 15.00 | 15.00 | 12,581 |
| 22 Dec 2022 | 15.00 | 16.00 | 15.25 | 15.00 | 15.00 | 174,762 |
| 21 Dec 2022 | 15.00 | 16.00 | 15.25 | 15.00 | 15.00 | 26,879 |
| 20 Dec 2022 | 15.00 | 16.00 | 15.25 | 15.35 | 15.35 | 72,426 |
| 19 Dec 2022 | 15.00 | 16.00 | 15.25 | 15.00 | 15.00 | 47,225 |
| 16 Dec 2022 | 15.00 | 16.00 | 14.33 | 14.65 | 14.65 | 5,652 |
| 15 Dec 2022 | 15.00 | 15.50 | 15.50 | 15.00 | 15.00 | 22,909 |
| 14 Dec 2022 | 14.75 | 15.50 | 14.25 | 14.75 | 14.75 | 88,399 |
| 13 Dec 2022 | 14.75 | 15.50 | 14.06 | 14.75 | 14.75 | 86,041 |
| 12 Dec 2022 | 15.50 | 15.30 | 14.00 | 14.75 | 14.75 | 69,963 |
| 09 Dec 2022 | 15.25 | 15.50 | 15.30 | 15.25 | 15.25 | 139,752 |
| 08 Dec 2022 | 15.50 | 15.80 | 15.00 | 15.25 | 15.25 | 99,717 |
| 07 Dec 2022 | 16.50 | 17.00 | 15.50 | 15.50 | 15.50 | 105,232 |
| 06 Dec 2022 | 17.00 | 17.25 | 16.25 | 16.50 | 16.50 | 91,387 |
| 05 Dec 2022 | 17.00 | 17.44 | 16.25 | 17.00 | 17.00 | 83,653 |
| 02 Dec 2022 | 17.00 | 17.44 | 16.65 | 17.00 | 17.00 | 90,233 |
| 01 Dec 2022 | 17.00 | 17.50 | 16.75 | 17.00 | 17.00 | 301,567 |
| 30 Nov 2022 | 16.75 | 17.46 | 16.65 | 17.00 | 17.00 | 76,209 |
| 29 Nov 2022 | 16.75 | 16.85 | 16.06 | 16.75 | 16.75 | 5,753 |
| 28 Nov 2022 | 16.75 | 17.50 | 16.06 | 16.75 | 16.75 | 31,503 |
| 25 Nov 2022 | 16.75 | 18.00 | 16.06 | 16.75 | 16.75 | 60,798 |
| 24 Nov 2022 | 16.75 | 17.00 | 16.00 | 16.75 | 16.75 | 19,267 |
| 23 Nov 2022 | 17.50 | 17.75 | 16.54 | 16.75 | 16.75 | 1,827 |
| 22 Nov 2022 | 17.63 | 17.94 | 17.00 | 17.50 | 17.50 | 38,296 |
| 21 Nov 2022 | 17.63 | 17.94 | 17.25 | 17.63 | 17.63 | 233,116 |
| 18 Nov 2022 | 17.50 | 17.94 | 17.00 | 17.63 | 17.63 | 108,087 |
| 17 Nov 2022 | 17.00 | 17.96 | 17.00 | 17.50 | 17.50 | 88,932 |
| 16 Nov 2022 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 38,079 |
| 15 Nov 2022 | 17.00 | 17.26 | 16.00 | 17.00 | 17.00 | 5,170 |
| 14 Nov 2022 | 17.00 | 18.00 | 16.08 | 17.00 | 17.00 | 16,062 |
| 11 Nov 2022 | 17.00 | 17.00 | 16.08 | 17.00 | 17.00 | 6,241 |
| 10 Nov 2022 | 17.00 | 17.00 | 16.08 | 17.00 | 17.00 | 3,664 |
| 09 Nov 2022 | 17.00 | 17.30 | 17.00 | 17.00 | 17.00 | 7,619 |
| 08 Nov 2022 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 32,660 |
| 07 Nov 2022 | 18.00 | 19.00 | 16.15 | 17.00 | 17.00 | 62,151 |
| 04 Nov 2022 | 17.50 | 19.00 | 16.00 | 18.00 | 18.00 | 60,591 |
| 03 Nov 2022 | 17.50 | 19.00 | 16.13 | 17.05 | 17.05 | 65,603 |
| 02 Nov 2022 | 18.00 | 18.35 | 16.13 | 17.50 | 17.50 | 125,442 |
| 01 Nov 2022 | 17.00 | 18.80 | 16.13 | 18.00 | 18.00 | 145,824 |
| 31 Oct 2022 | 19.50 | 19.48 | 16.30 | 17.00 | 17.00 | 97,204 |
| 28 Oct 2022 | 19.50 | 20.00 | 19.40 | 19.50 | 19.50 | 13,194 |
| 27 Oct 2022 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | 7,451 |
| 26 Oct 2022 | 20.50 | 21.00 | 18.50 | 20.00 | 20.00 | 17,733 |
| 25 Oct 2022 | 20.50 | 20.10 | 20.04 | 20.50 | 20.50 | 12,661 |
| 24 Oct 2022 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 8,070 |
| 21 Oct 2022 | 20.50 | 20.25 | 19.00 | 20.50 | 20.50 | 30,067 |
| 20 Oct 2022 | 20.50 | 21.00 | 20.15 | 20.50 | 20.50 | 26,615 |
| 19 Oct 2022 | 22.00 | 21.80 | 20.00 | 20.50 | 20.50 | 149,196 |
| 18 Oct 2022 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 15,014 |
| 17 Oct 2022 | 23.50 | 24.00 | 22.00 | 23.00 | 23.00 | 41,766 |
| 14 Oct 2022 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | 621 |
| 13 Oct 2022 | 25.00 | 24.08 | 22.00 | 23.50 | 23.50 | 71,028 |
| 12 Oct 2022 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | 286 |
| 11 Oct 2022 | 25.50 | 27.00 | 23.00 | 25.00 | 25.00 | 23,535 |
| 10 Oct 2022 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 13,131 |
| 07 Oct 2022 | 25.00 | 24.40 | 22.00 | 24.50 | 24.50 | 168,605 |
| 06 Oct 2022 | 25.00 | 25.50 | 24.00 | 25.00 | 25.00 | 8,895 |
| 05 Oct 2022 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 12,675 |
| 04 Oct 2022 | 25.50 | 26.20 | 25.50 | 25.00 | 25.00 | 2,754 |
| 03 Oct 2022 | 25.50 | 26.25 | 24.10 | 25.50 | 25.50 | 976 |
| 30 Sept 2022 | 25.50 | 26.25 | 24.00 | 25.50 | 25.50 | 20,460 |
| 29 Sept 2022 | 25.50 | 25.31 | 24.12 | 25.50 | 25.50 | 2,787 |
| 28 Sept 2022 | 25.00 | 25.34 | 23.16 | 25.50 | 25.50 | 16,520 |
| 27 Sept 2022 | 24.50 | 27.00 | 24.80 | 25.00 | 25.00 | 8,136 |
| 26 Sept 2022 | 24.50 | 26.00 | 23.00 | 23.00 | 23.00 | 27,483 |
| 23 Sept 2022 | 26.00 | 26.50 | 25.00 | 24.50 | 24.50 | 26,694 |
| 22 Sept 2022 | 27.50 | 27.25 | 25.00 | 26.50 | 26.50 | 139,558 |
| 21 Sept 2022 | 27.50 | 27.50 | 26.00 | 27.50 | 27.50 | 22,670 |
| 20 Sept 2022 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 3,206 |
| 16 Sept 2022 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 10,797 |
| 15 Sept 2022 | 27.50 | 27.77 | 27.00 | 27.50 | 27.50 | 41,508 |
| 14 Sept 2022 | 28.50 | 28.50 | 27.00 | 28.00 | 28.00 | 222,304 |
| 13 Sept 2022 | 25.50 | 29.75 | 26.00 | 28.50 | 28.50 | 148,770 |
| 12 Sept 2022 | 23.00 | 24.55 | 23.00 | 24.00 | 24.00 | 30,474 |
| 09 Sept 2022 | 24.00 | 24.69 | 23.00 | 24.60 | 24.60 | 5,645 |
| 08 Sept 2022 | 24.50 | 24.74 | 24.00 | 24.50 | 24.50 | 4,182 |
| 07 Sept 2022 | 26.00 | 27.00 | 24.00 | 24.50 | 24.50 | 79,783 |
| 06 Sept 2022 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 872 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
