TUN.L - Tungsten West PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20233.25003.25003.00003.12503.1250926,103
25 May 20233.25003.50003.00003.25003.250041,561
24 May 20233.25003.50003.00003.25003.2500879,452
23 May 20233.25003.50003.00003.24003.2400181,862
22 May 20233.25003.57003.00003.25003.2500172,452
19 May 20233.50003.70003.00003.25003.2500499,213
18 May 20234.25004.50003.50004.00004.00001,351,036
17 May 20234.25004.15004.00004.25004.25003,325
16 May 20234.25004.50004.00004.25004.2500316,337
15 May 20234.25004.50004.00004.00004.0000638,144
12 May 20234.25004.50004.01004.25004.250025,545
11 May 20234.25004.50004.00004.25004.250088,017
10 May 20234.25004.50004.00004.25004.2500165,897
09 May 20234.25004.50004.02004.25004.250076,594
05 May 20234.25004.50004.00004.25004.250074,678
04 May 20234.37504.65004.10004.25004.2500553,675
03 May 20234.37504.75004.03004.37504.375063,340
02 May 20234.37504.75004.00004.37504.37509,469
28 Apr 20234.37504.75004.11304.37504.3750177,455
27 Apr 20234.37504.75004.00004.37504.375044,972
26 Apr 20234.37504.75004.00004.37504.3750248,239
25 Apr 20234.37504.75004.00004.37504.3750192,112
24 Apr 20234.75004.85004.50004.85004.8500156,178
21 Apr 20234.75005.00004.50004.75004.7500396,658
20 Apr 20234.75005.10004.50005.00005.0000415,185
19 Apr 20235.25005.50004.50004.75004.750065,271
18 Apr 20235.25005.50005.00005.25005.2500166,484
17 Apr 20234.75005.60004.50005.25005.2500316,592
14 Apr 20234.75005.00004.50005.00005.0000182,797
13 Apr 20234.75005.00004.50004.75004.750067,518
12 Apr 20234.75005.10004.50004.75004.7500228,963
11 Apr 20234.75005.00004.50004.75004.750060,419
06 Apr 20234.50005.00004.00004.75004.7500697,001
05 Apr 20234.75005.50004.00004.30004.3000596,571
04 Apr 20235.00006.00004.31004.50004.5000732,900
03 Apr 20234.00006.70003.26005.00005.00001,604,555
31 Mar 202310.500011.500010.000010.750010.7500209,261
30 Mar 20237.500011.37007.150010.500010.5000748,434
29 Mar 20237.50008.00007.00007.00007.000029,894
28 Mar 20237.50008.00007.00007.50007.500017,210
27 Mar 20238.25008.24007.00007.50007.5000539,300
24 Mar 20238.50008.50007.67008.00008.0000134,231
23 Mar 20238.50009.18008.05508.50008.500047,592
22 Mar 20238.50009.00008.05508.50008.500064,632
21 Mar 20238.50009.00008.05008.50008.500018,913
20 Mar 20238.75009.00008.05008.50008.5000144,310
17 Mar 20238.75009.00008.56508.75008.750027,285
16 Mar 20238.75009.00008.55008.75008.7500145,435
15 Mar 20239.00009.50008.55008.75008.750076,696
14 Mar 20239.00009.50008.50009.00009.0000120,356
13 Mar 202310.250010.22508.50009.00009.0000903,971
10 Mar 202311.250011.50009.500010.250010.2500544,803
09 Mar 202311.250011.280010.000011.000011.0000576,097
08 Mar 202311.250011.500011.000011.250011.250076,020
07 Mar 202311.500011.900011.000011.250011.2500220,731
06 Mar 202311.500012.000011.050011.500011.500068,346
03 Mar 202311.500012.000011.000011.500011.500060,352
02 Mar 202312.250012.500010.850011.500011.5000916,783
01 Mar 202312.250012.500012.000012.250012.250050,839
28 Feb 202312.500013.000011.500012.250012.2500592,217
27 Feb 202312.750013.100012.060012.500012.5000495,625
24 Feb 202312.750013.110012.300012.750012.7500178,869
23 Feb 202312.750013.500012.300012.750012.750082,064
22 Feb 202313.750013.685013.000012.750012.7500112,299
21 Feb 202313.750014.000013.500013.750013.7500124,416
20 Feb 202313.750014.000013.520013.750013.75008,741
17 Feb 202313.750013.840013.520013.750013.750018,882
16 Feb 202313.500014.000013.500013.750013.750040,947
15 Feb 202313.500014.000013.550013.500013.500086,210
14 Feb 202313.500014.000013.000013.000013.0000125,972
13 Feb 202313.500014.000013.330013.500013.500032,870
10 Feb 202313.500013.993013.000013.500013.5000290,345
09 Feb 202313.500014.000013.000013.000013.000064,928
08 Feb 202313.500014.000013.000013.500013.500058,324
07 Feb 202314.000014.000013.125013.500013.5000180,109
06 Feb 202315.250015.180014.000014.000014.0000376,314
03 Feb 202315.250015.250015.000015.250015.250081,620
02 Feb 202315.250015.500015.000015.000015.000016,082
01 Feb 202315.250015.500015.020015.250015.250023,687
31 Jan 202315.500016.000015.000015.500015.500082,974
30 Jan 202316.000016.500015.540016.000016.0000488,449
27 Jan 202316.000016.500015.700016.500016.5000614,011
26 Jan 202316.000016.500015.600016.000016.0000292,465
25 Jan 202316.000016.500015.900016.000016.000048,441
24 Jan 202316.000016.500015.800016.500016.5000245,118
23 Jan 202315.750016.500015.550016.500016.5000447,569
20 Jan 202315.250016.500015.000016.350016.3500360,190
19 Jan 202315.000016.000014.500016.000016.0000406,526
18 Jan 202314.500015.500014.450015.500015.5000671,485
17 Jan 202315.000015.500014.000014.500014.5000393,655
16 Jan 202315.500017.000014.000015.400015.40001,465,139
13 Jan 202313.500013.960013.370013.750013.7500524,338
12 Jan 202313.500014.000013.000013.500013.500045,276
11 Jan 202313.500013.540013.000013.500013.5000172,838
10 Jan 202313.500014.000013.000013.500013.5000378,211
09 Jan 202313.500014.000013.000013.500013.500048,344
06 Jan 202314.500014.650013.000013.500013.5000271,967
05 Jan 202314.500015.000014.000014.500014.500057,543
04 Jan 202315.000016.000014.000015.350015.3500430,978
03 Jan 202315.000016.000015.375015.000015.000066,643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...