UK markets closed

Tungsten Corporation plc (TUNG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
58.30+0.80 (+1.39%)
At close: 03:52PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 202257.0058.6657.0058.3058.3068,977
26 May 202258.0058.0057.0057.5057.5037,966
25 May 202257.0058.0057.0057.5057.5078,416
24 May 202256.2057.8056.0057.0057.00232,928
23 May 202256.6058.0056.0057.2057.20301,891
20 May 202248.3056.8048.2056.2056.2018,144,952
19 May 202249.9051.2048.2849.7549.75226,774
18 May 202249.8051.0048.0050.4050.40245,319
17 May 202251.4051.4050.0051.1051.1058,282
16 May 202250.0050.0450.0051.0051.0010,600
13 May 202249.4049.4349.3050.2050.2031,274
12 May 202249.4049.9449.0049.6049.60143,268
11 May 202249.2050.4049.0049.4049.40120,287
10 May 202250.0050.6249.0849.7049.70216,030
09 May 202246.6050.2044.6849.2549.251,131,771
06 May 202245.2045.3045.2045.3545.3542,813
05 May 202245.1045.5045.1045.3045.3041,164
04 May 202245.1045.5045.1045.9045.9045,937
03 May 202245.7046.9045.4046.0046.003,712
29 Apr 202245.7045.7045.4845.7045.7029,152
28 Apr 202246.7047.0045.7046.0546.0534,246
27 Apr 202247.0047.0046.0046.0046.0031,438
26 Apr 202246.8048.5046.1446.3046.30130,899
25 Apr 202246.6047.0046.1446.6546.65122,626
22 Apr 202245.9048.0045.9047.0047.00338,763
21 Apr 202245.0045.2044.8045.2545.251,980,441
20 Apr 202245.0045.1845.0045.2545.2569,518
19 Apr 202245.1045.8045.1045.7545.7554,255
14 Apr 202245.0045.1045.0045.5045.5049,107
13 Apr 202246.0046.0045.4045.7045.70510,862
12 Apr 202246.0046.0045.5045.7045.702,251
11 Apr 202245.3045.6045.3046.2546.2544,457
08 Apr 202245.0045.5045.0046.1546.15543,358
07 Apr 202245.3045.3045.3045.4045.401
06 Apr 202245.5045.5045.5045.7045.70153,725
05 Apr 202245.4045.5045.4046.2046.20158,139
04 Apr 202245.8045.8044.8046.1546.15267,670
01 Apr 202245.0046.0045.0045.8045.80359,137
31 Mar 202245.2047.0045.0046.0046.00245,925
30 Mar 202245.6046.9045.2045.8045.80127,549
29 Mar 202247.0048.4046.0045.8045.80226,272
28 Mar 202245.0048.0045.0046.0046.002,738,679
25 Mar 202244.0045.0044.0044.8044.803,644,255
24 Mar 202245.6046.3244.6045.0045.0042,892,670
23 Mar 202238.4039.8038.4038.7038.70907,395
22 Mar 202233.0039.0033.0037.2037.20622,500
21 Mar 202232.0034.2032.0033.4033.40501,375
18 Mar 202230.0031.3229.6030.6030.6078,429
17 Mar 202230.4030.4030.4029.8029.801
16 Mar 202230.4030.4230.4029.9029.9059,612
15 Mar 202230.8030.8030.0030.0030.00125,270
14 Mar 202229.8029.8029.8030.0030.0018,912
11 Mar 202230.8130.8129.7529.9029.9031,088
10 Mar 202229.0029.0029.0029.0029.001,316
09 Mar 202231.0031.0029.2231.0031.0010,807
08 Mar 202231.0031.0028.0930.0030.00202,374
07 Mar 202234.0034.0032.0031.7031.7019,955
04 Mar 202232.3534.0032.3533.0033.0029,500
03 Mar 202234.2034.2732.2033.1033.10193,481
02 Mar 202234.8035.0034.8034.6034.60101,262
01 Mar 202234.6034.8034.2734.5034.50148,419
28 Feb 202235.4035.4034.6534.8034.80691,512
25 Feb 202235.4735.4735.4735.7035.7027
24 Feb 202236.0036.0035.4135.7035.70407,081
23 Feb 202237.0037.0036.0036.0036.00136,600
22 Feb 202235.8037.0035.2036.1036.101,323,810
21 Feb 202234.2034.2034.2033.7033.7040
18 Feb 202233.2035.0033.2034.1034.1021,281
17 Feb 202233.4033.4033.4034.1034.10500
16 Feb 202234.0034.0034.0034.0034.00-
15 Feb 202233.2034.3033.2034.0034.0013,791
14 Feb 202233.8033.8033.8034.0034.007,500
11 Feb 202235.4035.8035.0034.4034.4013,055
10 Feb 202234.1534.1534.1534.5034.5052
09 Feb 202234.8034.8034.8034.4034.4012,345
08 Feb 202235.0035.0034.0835.0035.0096,009
07 Feb 202236.0036.0034.6035.8035.8028,228
04 Feb 202236.2036.2036.2037.0037.006,271
03 Feb 202238.0038.0038.0038.0038.002
02 Feb 202236.0036.0036.0037.0037.00473
01 Feb 202236.8036.8036.8036.8036.80-
31 Jan 202237.8037.8037.8037.0037.0010,000
28 Jan 202237.4037.6036.0036.0036.0099,953
27 Jan 202238.2038.5537.2238.2038.2095,863
26 Jan 202238.6038.8238.6038.7038.70207,432
25 Jan 202238.0038.6037.1138.5038.5041,317
24 Jan 202237.8037.8035.4037.9037.9050,325
21 Jan 202236.2036.3336.0036.5036.5029,990
20 Jan 202236.2037.0035.5236.1036.10121,168
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...