6.60p-0.15 (-2.22%)30 Aug 2024, 16:35
First Tin PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 6.75p | 6.64p | 6.60p | 6.60p | 18,834 |
Aug 29, 2024 | 6.75p | 6.66p | 6.63p | 6.75p | 259,386 |
Aug 28, 2024 | 6.75p | 6.66p | 6.65p | 6.75p | 7,331 |
Aug 27, 2024 | 6.75p | 7.00p | 6.63p | 6.75p | 70,525 |
Aug 23, 2024 | 6.75p | 6.98p | 6.85p | 6.85p | 137,430 |
Aug 22, 2024 | 7.13p | 7.06p | 6.75p | 6.88p | 333,457 |
Aug 21, 2024 | 6.25p | 7.45p | 6.33p | 6.50p | 1,046,381 |
Aug 20, 2024 | 6.25p | 6.50p | 6.00p | 6.50p | 391,698 |
Aug 19, 2024 | 5.65p | 6.36p | 5.61p | 6.25p | 746,382 |
Aug 16, 2024 | 5.13p | 5.80p | 5.25p | 5.65p | 3,425,415 |
Aug 15, 2024 | 5.25p | 5.15p | 5.15p | 5.13p | 80,000 |
Aug 14, 2024 | 5.20p | 5.25p | 5.20p | 5.25p | 100,320 |
Aug 13, 2024 | 5.20p | 5.29p | 5.00p | 5.20p | 199,315 |
Aug 12, 2024 | 4.90p | 5.00p | 4.83p | 5.20p | 3,359,241 |
Aug 9, 2024 | 4.75p | 5.00p | 4.63p | 4.80p | 733,836 |
Aug 8, 2024 | 4.75p | 5.00p | 4.90p | 4.90p | 98,700 |
Aug 7, 2024 | 4.75p | 4.72p | 4.72p | 4.75p | 73,717 |
Aug 6, 2024 | 4.70p | 4.89p | 4.42p | 4.75p | 123,070 |
Aug 5, 2024 | 4.70p | 4.70p | 4.30p | 4.30p | 429,504 |
Aug 2, 2024 | 4.80p | 4.70p | 4.63p | 4.80p | 180,000 |
Aug 1, 2024 | 4.80p | 4.96p | 4.96p | 4.80p | 20,501 |
Jul 31, 2024 | 4.90p | 5.00p | 4.60p | 4.75p | 365,000 |
Jul 30, 2024 | 5.05p | 4.80p | 4.80p | 4.90p | 166,666 |
Jul 29, 2024 | 5.50p | 5.35p | 4.84p | 5.05p | 681,336 |
Jul 26, 2024 | 5.50p | 5.49p | 5.40p | 5.50p | 57,966 |
Jul 24, 2024 | 5.50p | 5.40p | 5.40p | 5.50p | 5,400 |
Jul 23, 2024 | 5.50p | 5.72p | 5.40p | 5.50p | 83,666 |
Jul 22, 2024 | 5.50p | 5.50p | 5.25p | 5.50p | 101,537 |
Jul 19, 2024 | 5.05p | 5.75p | 5.25p | 5.50p | 407,470 |
Jul 18, 2024 | 5.15p | 5.29p | 5.06p | 5.15p | 19,510 |
Jul 17, 2024 | 5.05p | 5.29p | 5.20p | 5.15p | 52,332 |
Jul 16, 2024 | 4.90p | 5.10p | 4.97p | 5.10p | 195,000 |
Jul 15, 2024 | 4.60p | 5.00p | 4.64p | 4.90p | 151,022 |
Jul 12, 2024 | 4.60p | 4.70p | 4.62p | 4.60p | 33,237 |
Jul 11, 2024 | 4.30p | 4.80p | 4.25p | 4.60p | 1,056,111 |
Jul 10, 2024 | 4.90p | 4.80p | 4.00p | 4.60p | 120,000,349 |
Jul 9, 2024 | 4.90p | 4.88p | 4.88p | 4.90p | 100,000 |
Jul 8, 2024 | 4.90p | 5.00p | 4.89p | 4.90p | 202,044 |
Jul 5, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 6,395 |
Jul 4, 2024 | 4.90p | 4.90p | 4.90p | 4.90p | 8,343 |
Jul 3, 2024 | 4.90p | 4.90p | 4.90p | 4.90p | 10,000 |
Jul 2, 2024 | 4.90p | 4.92p | 4.82p | 4.90p | 63,254 |
Jun 28, 2024 | 4.90p | 4.95p | 4.90p | 4.90p | 41,970 |
Jun 27, 2024 | 4.90p | 4.82p | 4.82p | 4.90p | 26,287 |
Jun 25, 2024 | 5.05p | 5.20p | 4.64p | 4.64p | 1,019,873 |
Jun 24, 2024 | 5.40p | 5.40p | 5.00p | 5.05p | 136,265 |
Jun 21, 2024 | 5.40p | 5.50p | 5.30p | 5.40p | 271,258 |
Jun 17, 2024 | 5.38p | 5.50p | 5.45p | 5.38p | 41,627 |
Jun 14, 2024 | 5.38p | 5.31p | 5.31p | 5.38p | 3,026 |
Jun 13, 2024 | 5.38p | 5.50p | 5.31p | 5.38p | 16,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.