UK markets open in 5 hours 41 minutes

Tungsten Corporation plc (TUNG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
36.40-0.80 (-2.15%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202236.2036.4036.2036.4036.4028,840
18 Jan 202236.2036.2036.2037.2037.208,047
17 Jan 202237.2038.0037.0037.7037.7032,098
14 Jan 202237.8039.8036.2937.1037.1067,013
13 Jan 202237.6038.0037.0339.0039.0084,411
12 Jan 202238.2039.0037.4037.4037.40828,801
11 Jan 202238.2039.0038.0039.0039.0019,632
10 Jan 202239.6039.9838.0038.0038.00126,035
07 Jan 202240.4041.5439.1040.0040.0051,361
06 Jan 202241.8042.0040.4040.9040.90151,710
05 Jan 202241.8042.2040.6440.9040.90513,188
04 Jan 202242.0042.0040.4741.6041.60648,508
31 Dec 202141.1041.1041.1041.1041.10-
30 Dec 202140.4042.0040.2040.2040.20182,647
29 Dec 202141.8042.0040.2040.2040.20283,804
24 Dec 202142.0042.0041.2041.5041.50254,872
23 Dec 202140.6043.8040.0041.5041.50413,122
22 Dec 202141.6041.6038.8040.3040.30295,155
21 Dec 202144.0044.0042.0644.0044.00103,300
20 Dec 202143.0044.0041.3544.0044.0068,531
17 Dec 202142.8043.8039.5542.0042.00801,942
16 Dec 202141.8043.0040.2841.9041.90247,501
15 Dec 202139.6042.8038.5041.6041.60730,590
14 Dec 202129.0040.8528.8038.6038.60813,750
13 Dec 202129.8029.8025.0029.0029.00804,116
10 Dec 202133.4033.4032.0032.7032.7041,785
09 Dec 202134.4034.9133.2033.4033.40144,680
08 Dec 202135.0036.6033.4035.0035.00173,787
07 Dec 202133.4036.2033.0036.0036.00828,880
06 Dec 202133.0033.8031.2032.5032.50810,514
03 Dec 202132.0034.8231.7232.2032.201,836,108
02 Dec 202127.8030.0027.2029.0029.00509,847
01 Dec 202126.2028.0026.0027.0027.0017,937
30 Nov 202125.8026.9925.6026.8026.8097,266
29 Nov 202126.0026.0024.3126.0026.004,356,403
26 Nov 202124.8025.9824.0024.7024.70129,507
25 Nov 202124.8024.8024.2024.8024.8020,833
24 Nov 202123.2024.6023.0023.9023.903,017,899
23 Nov 202122.4024.3622.2523.9023.902,429,425
22 Nov 202124.2024.2022.0023.5023.503,503,172
19 Nov 202123.0024.3423.0023.5023.5014,334
18 Nov 202122.2024.8022.2022.2022.202,449,792
17 Nov 202123.0023.8022.0022.0022.00550,066
16 Nov 202124.4024.8023.2823.7023.70201,025
15 Nov 202124.0025.0024.0024.5024.50475,374
12 Nov 202125.0026.8024.0524.4024.401,391,768
11 Nov 202126.0026.0025.9025.7025.70500,448
10 Nov 202126.8026.8025.0025.6025.60163,041
09 Nov 202126.8027.0025.0026.0026.0033,810
08 Nov 202126.0026.0025.0026.0026.0014,310
05 Nov 202126.4026.4026.0026.0026.0010,075
04 Nov 202127.6027.8026.0026.4026.4015,414
03 Nov 202126.8028.0026.0226.7026.70261,210
02 Nov 202126.8027.8026.8026.8026.8080,226
01 Nov 202128.0028.0027.0028.0028.005,676
29 Oct 202127.8028.0027.0628.0028.0013,112
28 Oct 202127.8027.8027.0627.5027.50131,804
27 Oct 202127.2028.0027.0028.0028.0027,431
26 Oct 202128.0028.0026.4028.0028.00125,980
25 Oct 202127.4027.4627.0027.0027.0024,565
22 Oct 202127.2028.1027.2027.8027.801,254
21 Oct 202127.8028.4027.0027.7027.70232,216
20 Oct 202128.8029.0026.6027.5027.5099,315
19 Oct 202129.0029.0028.4028.4028.4027,561
18 Oct 202129.2029.2229.0029.2029.2050,960
15 Oct 202130.0030.0029.4030.0030.00248,021
14 Oct 202131.0032.0029.7029.7029.70117,989
13 Oct 202128.2030.0027.8030.0030.00600,518
12 Oct 202128.8029.0028.0028.1028.1077,999
11 Oct 202128.2028.4027.6028.6028.6063,463
08 Oct 202128.4029.0027.6029.0029.00105,617
07 Oct 202127.0029.0026.2028.0028.00901,860
06 Oct 202129.0029.0025.8526.5026.50383,876
05 Oct 202128.8030.0028.0028.0028.00245,207
04 Oct 202129.4029.4027.2027.8027.8085,680
01 Oct 202130.0030.0029.0029.5029.5035,763
30 Sept 202130.0032.4030.0030.1030.10123,146
29 Sept 202129.8030.1129.8030.5030.5042,450
28 Sept 202128.2029.8028.2029.2029.2055,768
27 Sept 202129.0029.0127.6028.2028.20469,132
24 Sept 202128.6028.6028.0027.6027.6089,041
23 Sept 202128.4029.2027.5428.9028.9021,257
22 Sept 202129.0029.0028.0029.5029.50464,336
21 Sept 202129.0029.1028.0028.5028.50125,417
20 Sept 202130.0030.0028.2028.7028.7085,621
17 Sept 202131.0031.8030.0030.0030.00585,085
16 Sept 202132.6033.0030.0031.0031.0096,189
15 Sept 202132.0033.0031.8032.0032.001,079,904
14 Sept 202132.2032.3931.0031.0031.00880,772
13 Sept 202133.5033.5033.5033.5033.5010,000
10 Sept 202131.0033.0031.0032.8032.80168,535
09 Sept 202131.4031.6030.0031.5031.50260,993
08 Sept 202130.0031.3029.0031.3031.30739,586
07 Sept 202131.0031.1130.0030.8030.80307,418
06 Sept 202133.0033.0030.0332.1032.101,353,503
03 Sept 202133.0633.0633.0334.5034.504,300
02 Sept 202133.2035.8033.0034.3034.3026,811
01 Sept 202133.2035.7533.2034.4034.4090,660
31 Aug 202134.4034.5033.2033.2033.201,244,714
27 Aug 202135.0035.2034.0335.5035.50333,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...