UK markets open in 7 hours 29 minutes

Tungsten West PLC (TUN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
25.500.00 (0.00%)
At close: 03:48PM BST
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202226.2526.2524.1025.5025.50976
30 Sept 202225.5026.2524.0025.5025.5020,460
29 Sept 202225.5025.3124.1225.5025.502,787
28 Sept 202225.0025.3423.1625.5025.5016,520
27 Sept 202224.5027.0024.8025.0025.008,136
26 Sept 202224.5026.0023.0023.0023.0027,483
23 Sept 202226.0026.5025.0024.5024.5026,694
22 Sept 202227.5027.2525.0026.5026.50139,558
21 Sept 202227.5027.5026.0027.5027.5022,670
20 Sept 202227.5028.0027.0027.5027.503,206
16 Sept 202227.5028.0027.0027.5027.5010,797
15 Sept 202227.5027.7727.0027.5027.5041,508
14 Sept 202228.5028.5027.0028.0028.00222,304
13 Sept 202225.5029.7526.0028.5028.50148,770
12 Sept 202223.0024.5523.0024.0024.0030,474
09 Sept 202224.0024.6923.0024.6024.605,645
08 Sept 202224.5024.7424.0024.5024.504,182
07 Sept 202226.0027.0024.0024.5024.5079,783
06 Sept 202226.0026.0025.0026.0026.00872
05 Sept 202226.0026.4025.0026.0026.0012,521
02 Sept 202227.5027.4725.0026.0026.0057,671
01 Sept 202228.5029.0026.0927.5027.5048,383
31 Aug 202229.0029.0028.0028.5028.5015,652
30 Aug 202229.0030.0028.0029.0029.009,120
26 Aug 202229.0029.0028.0029.0029.00571
25 Aug 202229.0030.0028.0029.0029.002,831
24 Aug 202229.0029.4028.0029.0029.00796
23 Aug 202229.0029.4428.5629.0029.00832
22 Aug 202229.0029.5028.5629.0029.005,157
19 Aug 202230.0030.1028.0029.0029.0011,986
18 Aug 202231.0032.0029.0029.0029.0031,456
17 Aug 202231.0032.7530.8331.0031.0030,435
16 Aug 202231.0032.8030.7531.0031.005,510
15 Aug 202231.0033.0030.0031.0031.00143,126
12 Aug 202228.5031.4028.6031.0031.0035,347
11 Aug 202228.5030.0028.0029.0029.0018,329
10 Aug 202228.5029.5027.9528.5028.5035,224
09 Aug 202228.5030.0027.9528.5028.501,674
08 Aug 202230.5032.0027.7128.0028.0057,387
05 Aug 202230.5030.8029.6530.5030.5012,155
04 Aug 202230.5032.0029.5030.5030.502,170
03 Aug 202230.5032.0029.0030.5030.50247,222
02 Aug 202230.5030.6329.1230.5030.5014,945
01 Aug 202230.5031.3029.1230.5030.5050,362
29 Jul 202230.5034.9629.9230.5030.50358,728
28 Jul 202230.5031.0029.0031.0031.00127,713
27 Jul 202230.5030.9529.0029.7029.7074,984
26 Jul 202230.5030.8029.9130.5030.5012,361
25 Jul 202230.0032.0029.0030.5030.5050,217
22 Jul 202230.0030.3529.0030.0030.0033,133
21 Jul 202231.0032.0029.0030.2030.20205,758
20 Jul 202225.5036.0025.3031.0031.00592,489
19 Jul 202221.5027.0021.6724.6024.60410,328
18 Jul 202221.0022.0020.3321.0021.00122,305
15 Jul 202221.0021.4019.0021.0021.00414,042
14 Jul 202221.7522.5020.0021.0021.0023,141
13 Jul 202223.5023.1021.0321.9021.9052,151
12 Jul 202223.5023.3023.0023.5023.5015,550
11 Jul 202223.5024.0022.9022.9022.9030,158
08 Jul 202223.5024.0023.0223.5023.50959
07 Jul 202223.5023.8423.0023.5023.503,417
06 Jul 202224.2524.1023.0023.5023.5063,409
05 Jul 202224.5024.5624.0024.2524.252,484
04 Jul 202225.5025.2024.0024.5024.5010,421
01 Jul 202225.5026.0025.0025.5025.508,898
30 Jun 202225.5025.2025.0225.5025.501,126
29 Jun 202225.5025.2524.8024.8024.802,008
28 Jun 202225.5025.2525.0225.5025.50870
27 Jun 202225.5025.5025.0225.5025.5037,420
24 Jun 202225.5025.7425.0025.5025.50154,173
23 Jun 202226.0026.0024.0025.5025.50111,123
22 Jun 202226.0027.0025.0026.0026.006,800
21 Jun 202226.0026.4025.0026.0026.0012,722
20 Jun 202227.5028.0025.0026.0026.0044,161
17 Jun 202227.5028.0027.0027.5027.50101,449
16 Jun 202227.5027.5227.0027.4027.404,176
15 Jun 202227.5027.5927.0027.5027.509,879
14 Jun 202227.5027.7027.0227.5027.508,573
13 Jun 202227.5027.8027.0027.5027.50232
10 Jun 202228.0028.0027.0027.5027.502,911
09 Jun 202228.5029.0027.0028.0028.0014,381
08 Jun 202228.5028.3028.0028.5028.502,188
07 Jun 202228.5028.3928.0028.5028.509,478
06 Jun 202228.5028.4428.0028.5028.5021,100
01 Jun 202228.5028.4428.0028.5028.5022,621
31 May 202228.5028.4528.0028.5028.50363,793
30 May 202228.5028.4528.0028.5028.506,092
27 May 202229.5029.0028.0028.5028.504,411
26 May 202229.5029.7928.0629.5029.5012,073
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...