UK markets closed

Tungsten West PLC (TUN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16.50+0.50 (+3.12%)
At close: 04:35PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202316.0016.5015.7016.5016.50614,011
26 Jan 202316.0016.5015.6016.0016.00292,465
25 Jan 202316.0016.5015.9016.0016.0048,441
24 Jan 202316.0016.5015.8016.5016.50245,118
23 Jan 202315.7516.5015.5516.5016.50447,569
20 Jan 202315.2516.5015.0016.3516.35360,190
19 Jan 202315.0016.0014.5016.0016.00406,526
18 Jan 202314.5015.5014.4515.5015.50671,485
17 Jan 202315.0015.5014.0014.5014.50393,655
16 Jan 202315.5017.0014.0015.4015.401,465,139
13 Jan 202313.5013.9613.3713.7513.75524,338
12 Jan 202313.5014.0013.0013.5013.5045,276
11 Jan 202313.5013.5413.0013.5013.50172,838
10 Jan 202313.5014.0013.0013.5013.50378,211
09 Jan 202313.5014.0013.0013.5013.5048,344
06 Jan 202314.5014.6513.0013.5013.50271,967
05 Jan 202314.5015.0014.0014.5014.5057,543
04 Jan 202315.0016.0014.0015.3515.35430,978
03 Jan 202315.0016.0015.3815.0015.0066,643
30 Dec 202215.0016.0015.4015.0015.0062,309
29 Dec 202215.0016.0015.3615.0015.006,150
28 Dec 202215.0016.0015.2515.0015.0053,316
23 Dec 202215.0016.0015.2515.0015.0012,581
22 Dec 202215.0016.0015.2515.0015.00174,762
21 Dec 202215.0016.0015.2515.0015.0026,879
20 Dec 202215.0016.0015.2515.3515.3572,426
19 Dec 202215.0016.0015.2515.0015.0047,225
16 Dec 202215.0016.0014.3314.6514.655,652
15 Dec 202215.0015.5015.5015.0015.0022,909
14 Dec 202214.7515.5014.2514.7514.7588,399
13 Dec 202214.7515.5014.0614.7514.7586,041
12 Dec 202215.5015.3014.0014.7514.7569,963
09 Dec 202215.2515.5015.3015.2515.25139,752
08 Dec 202215.5015.8015.0015.2515.2599,717
07 Dec 202216.5017.0015.5015.5015.50105,232
06 Dec 202217.0017.2516.2516.5016.5091,387
05 Dec 202217.0017.4416.2517.0017.0083,653
02 Dec 202217.0017.4416.6517.0017.0090,233
01 Dec 202217.0017.5016.7517.0017.00301,567
30 Nov 202216.7517.4616.6517.0017.0076,209
29 Nov 202216.7516.8516.0616.7516.755,753
28 Nov 202216.7517.5016.0616.7516.7531,503
25 Nov 202216.7518.0016.0616.7516.7560,798
24 Nov 202216.7517.0016.0016.7516.7519,267
23 Nov 202217.5017.7516.5416.7516.751,827
22 Nov 202217.6317.9417.0017.5017.5038,296
21 Nov 202217.6317.9417.2517.6317.63233,116
18 Nov 202217.5017.9417.0017.6317.63108,087
17 Nov 202217.0017.9617.0017.5017.5088,932
16 Nov 202217.0018.0016.0017.0017.0038,079
15 Nov 202217.0017.2616.0017.0017.005,170
14 Nov 202217.0018.0016.0817.0017.0016,062
11 Nov 202217.0017.0016.0817.0017.006,241
10 Nov 202217.0017.0016.0817.0017.003,664
09 Nov 202217.0017.3017.0017.0017.007,619
08 Nov 202217.0018.0016.0017.0017.0032,660
07 Nov 202218.0019.0016.1517.0017.0062,151
04 Nov 202217.5019.0016.0018.0018.0060,591
03 Nov 202217.5019.0016.1317.0517.0565,603
02 Nov 202218.0018.3516.1317.5017.50125,442
01 Nov 202217.0018.8016.1318.0018.00145,824
31 Oct 202219.5019.4816.3017.0017.0097,204
28 Oct 202219.5020.0019.4019.5019.5013,194
27 Oct 202220.0020.0019.0019.5019.507,451
26 Oct 202220.5021.0018.5020.0020.0017,733
25 Oct 202220.5020.1020.0420.5020.5012,661
24 Oct 202220.5021.0020.0020.5020.508,070
21 Oct 202220.5020.2519.0020.5020.5030,067
20 Oct 202220.5021.0020.1520.5020.5026,615
19 Oct 202222.0021.8020.0020.5020.50149,196
18 Oct 202222.0023.0021.0022.0022.0015,014
17 Oct 202223.5024.0022.0023.0023.0041,766
14 Oct 202223.5023.5023.0023.5023.50621
13 Oct 202225.0024.0822.0023.5023.5071,028
12 Oct 202225.0024.0024.0025.0025.00286
11 Oct 202225.5027.0023.0025.0025.0023,535
10 Oct 202224.5025.0024.0024.5024.5013,131
07 Oct 202225.0024.4022.0024.5024.50168,605
06 Oct 202225.0025.5024.0025.0025.008,895
05 Oct 202225.0026.0024.0026.0026.0012,675
04 Oct 202225.5026.2025.5025.0025.002,754
03 Oct 202225.5026.2524.1025.5025.50976
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...