UK markets closed

Tungsten Corporation plc (TUNG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
32.20+3.20 (+11.03%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
26 Aug 202135.8035.8034.8035.0035.0019,035
25 Aug 202134.0034.4033.6034.4034.408,367
24 Aug 202134.0034.0033.6034.2034.20674,973
23 Aug 202135.0035.0034.0034.0034.0023,714
20 Aug 202135.0035.2035.0035.2035.2035,693
19 Aug 202138.0038.0036.2238.0038.007,757
18 Aug 202137.0037.0036.2036.2036.2020,300
17 Aug 202137.0037.0037.0037.0037.0027,725
16 Aug 202137.2037.3937.2037.6037.607,347
13 Aug 202137.8037.8037.8037.8037.80-
12 Aug 202138.6038.6038.6037.8037.807
11 Aug 202138.6038.6037.5237.8037.805,319
10 Aug 202137.0038.0037.0037.8037.805,485
09 Aug 202138.5638.5638.5637.5037.50632
06 Aug 202139.6039.6037.6439.6039.60148
05 Aug 202138.2038.5238.2038.7038.7011,763
04 Aug 202138.5238.5238.5238.9038.9011,539
03 Aug 202139.8039.8038.5239.0039.0043,801
02 Aug 202139.8039.8038.4038.9038.9022,577
30 Jul 202139.7640.0038.0038.9038.90282,980
29 Jul 202137.3137.3137.3138.0038.00500
28 Jul 202139.0039.0037.2438.0038.00132,000
27 Jul 202137.0037.0037.0037.7037.703,000,000
26 Jul 202136.0038.0036.0037.7037.7050,306
23 Jul 202135.8036.0035.0035.5035.5036,543
22 Jul 202136.0036.0036.0035.5035.5025
21 Jul 202135.0035.0135.0035.5035.508,941
20 Jul 202134.2036.0034.0036.0036.0057,790
19 Jul 202134.8035.0034.0235.0035.00438,609
16 Jul 202134.5034.5033.5034.0034.00152,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...