UK markets open in 2 hours 6 minutes
NIKKEI 225
38,015.79 +387.31 (+1.03%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,347.40 +4.90 (+0.21%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,435.52 -18.30 (-0.04%)
Tungsten West PLC (TUN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:22PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.00 | 7.00 | 5.60 | 6.00 | 6.00 | 1,134,849 |
| 24 Apr 2024 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | 438,742 |
| 23 Apr 2024 | 6.25 | 7.00 | 6.00 | 6.25 | 6.25 | 965,633 |
| 22 Apr 2024 | 5.00 | 6.50 | 4.65 | 6.00 | 6.00 | 1,228,353 |
| 19 Apr 2024 | 5.50 | 6.00 | 4.50 | 5.00 | 5.00 | 945,884 |
| 18 Apr 2024 | 4.25 | 5.50 | 4.00 | 5.25 | 5.25 | 400,574 |
| 17 Apr 2024 | 3.50 | 4.50 | 3.50 | 4.25 | 4.25 | 319,860 |
| 16 Apr 2024 | 3.50 | 4.00 | 3.35 | 3.50 | 3.50 | 82,645 |
| 15 Apr 2024 | 3.50 | 3.90 | 3.30 | 3.50 | 3.50 | 147,194 |
| 12 Apr 2024 | 3.75 | 4.00 | 3.22 | 3.50 | 3.50 | 954,330 |
| 11 Apr 2024 | 4.60 | 4.80 | 3.20 | 3.60 | 3.60 | 1,137,766 |
| 10 Apr 2024 | 6.25 | 7.00 | 4.30 | 4.40 | 4.40 | 1,934,193 |
| 09 Apr 2024 | 5.25 | 7.00 | 5.00 | 6.00 | 6.00 | 6,770,633 |
| 08 Apr 2024 | 2.85 | 5.50 | 2.70 | 5.50 | 5.50 | 3,400,186 |
| 05 Apr 2024 | 3.25 | 3.50 | 2.50 | 3.20 | 3.20 | 2,166,253 |
| 04 Apr 2024 | 1.75 | 3.09 | 2.13 | 3.20 | 3.20 | 2,808,989 |
| 03 Apr 2024 | 1.40 | 1.80 | 1.30 | 1.70 | 1.70 | 1,539,151 |
| 02 Apr 2024 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | 102,164 |
| 28 Mar 2024 | 1.30 | 1.50 | 1.20 | 1.35 | 1.35 | 456,720 |
| 27 Mar 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 193,038 |
| 26 Mar 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 106,696 |
| 25 Mar 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 45,823 |
| 22 Mar 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 912 |
| 21 Mar 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 32,512 |
| 20 Mar 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 381,605 |
| 19 Mar 2024 | 1.30 | 1.40 | 1.25 | 1.30 | 1.30 | 9,059 |
| 18 Mar 2024 | 1.30 | 1.40 | 1.22 | 1.30 | 1.30 | 311,170 |
| 15 Mar 2024 | 1.25 | 1.40 | 1.21 | 1.30 | 1.30 | 34,567 |
| 14 Mar 2024 | 1.25 | 1.33 | 1.28 | 1.33 | 1.33 | 417,466 |
| 13 Mar 2024 | 1.25 | 1.30 | 1.17 | 1.25 | 1.25 | 3,035 |
| 12 Mar 2024 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 32,675 |
| 11 Mar 2024 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 1,696,991 |
| 08 Mar 2024 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 81,184 |
| 07 Mar 2024 | 1.35 | 1.50 | 1.05 | 1.25 | 1.25 | 604,424 |
| 06 Mar 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 36,585 |
| 05 Mar 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 129,261 |
| 04 Mar 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 96,537 |
| 01 Mar 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 50,562 |
| 29 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 141,313 |
| 28 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 907,585 |
| 27 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 113,613 |
| 26 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 160,387 |
| 23 Feb 2024 | 1.35 | 1.50 | 1.10 | 1.35 | 1.35 | 230,671 |
| 22 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 45,948 |
| 21 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 18,231 |
| 20 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 319,435 |
| 19 Feb 2024 | 1.35 | 1.50 | 1.27 | 1.35 | 1.35 | 5,418 |
| 16 Feb 2024 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | 354,151 |
| 15 Feb 2024 | 1.40 | 1.50 | 1.20 | 1.35 | 1.35 | 665,596 |
| 14 Feb 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 86,557 |
| 13 Feb 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 10,159 |
| 12 Feb 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 121,678 |
| 09 Feb 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 40,966 |
| 08 Feb 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 372,367 |
| 07 Feb 2024 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | 248,748 |
| 06 Feb 2024 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 284,494 |
| 05 Feb 2024 | 1.30 | 1.50 | 1.20 | 1.40 | 1.40 | 1,055,262 |
| 02 Feb 2024 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 102,967 |
| 01 Feb 2024 | 1.30 | 1.43 | 1.20 | 1.30 | 1.30 | 507,784 |
| 31 Jan 2024 | 1.25 | 1.43 | 1.10 | 1.43 | 1.43 | 675,089 |
| 30 Jan 2024 | 1.25 | 1.40 | 1.11 | 1.38 | 1.38 | 60,212 |
| 29 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 50,168 |
| 26 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 30,868 |
| 25 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 59,905 |
| 24 Jan 2024 | 1.25 | 1.40 | 1.26 | 1.25 | 1.25 | 39,451 |
| 23 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 13,806 |
| 22 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 135,361 |
| 19 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 2,501 |
| 18 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 3,010 |
| 17 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 47,732 |
| 16 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 49,021 |
| 15 Jan 2024 | 1.40 | 1.40 | 1.10 | 1.25 | 1.25 | 4,846 |
| 12 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 5,264 |
| 11 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 3,912 |
| 10 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 26,521 |
| 09 Jan 2024 | 1.25 | 1.40 | 1.40 | 1.25 | 1.25 | 15,196 |
| 08 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 182,466 |
| 05 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 45,769 |
| 04 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 15,089 |
| 03 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 31,365 |
| 02 Jan 2024 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 107,176 |
| 29 Dec 2023 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 47,595 |
| 28 Dec 2023 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | 428,826 |
| 27 Dec 2023 | 1.30 | 1.40 | 1.10 | 1.25 | 1.25 | 259,934 |
| 22 Dec 2023 | 1.20 | 1.40 | 1.22 | 1.30 | 1.30 | 135,682 |
| 21 Dec 2023 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 130,854 |
| 20 Dec 2023 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 89,711 |
| 19 Dec 2023 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 235,709 |
| 18 Dec 2023 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 485,754 |
| 15 Dec 2023 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | 38,647 |
| 14 Dec 2023 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | 28,211 |
| 13 Dec 2023 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | 40,507 |
| 12 Dec 2023 | 1.40 | 1.50 | 1.30 | 1.35 | 1.35 | 126,296 |
| 11 Dec 2023 | 1.55 | 1.60 | 1.30 | 1.40 | 1.40 | 198,428 |
| 08 Dec 2023 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | 19,778 |
| 07 Dec 2023 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | 63,151 |
| 06 Dec 2023 | 1.63 | 1.70 | 1.35 | 1.55 | 1.55 | 213,799 |
| 05 Dec 2023 | 1.63 | 1.70 | 1.55 | 1.63 | 1.63 | 81,720 |
| 04 Dec 2023 | 1.63 | 1.70 | 1.55 | 1.63 | 1.63 | 27,570 |
| 01 Dec 2023 | 1.63 | 1.70 | 1.55 | 1.63 | 1.63 | 31,036 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.