1. Share Prices

  2. First Tin PLC (1SN)

8.63p+0.25 (+2.99%)05 Dec 2025, 15:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

First Tin PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20258.38p9.00p8.50p8.38p576,308
Dec 3, 20258.50p9.00p8.47p8.95p612,988
Dec 2, 20258.50p8.75p8.75p8.75p380,817
Dec 1, 20258.25p8.75p8.37p8.75p300,987
Nov 28, 20257.75p8.50p7.75p8.25p733,026
Nov 27, 20257.63p8.00p7.63p8.00p925,334
Nov 26, 20257.63p7.80p7.80p7.63p60,783
Nov 25, 20257.75p8.00p7.10p7.63p1,433,791
Nov 24, 20258.55p8.33p8.17p8.55p62,005
Nov 21, 20258.50p8.60p8.15p8.55p69,038
Nov 20, 20258.75p8.75p8.10p8.55p322,366
Nov 19, 20258.55p8.70p8.27p8.70p63,001
Nov 18, 20258.55p8.64p8.13p8.58p299,189
Nov 17, 20258.55p8.88p8.33p8.80p167,632
Nov 14, 20258.75p9.00p8.30p8.55p272,739
Nov 13, 20259.00p9.12p8.50p8.75p173,590
Nov 12, 20258.19p9.15p7.65p9.00p1,746,608
Nov 11, 20258.00p7.63p7.63p8.00p2,000
Nov 10, 20258.50p9.00p7.60p8.00p390,519
Nov 7, 20258.50p9.00p8.24p8.50p495,169
Nov 6, 20258.62p9.00p8.00p8.00p284,705
Nov 5, 20258.00p9.50p8.00p8.80p4,123,201
Nov 4, 20257.88p7.95p7.69p7.75p82,777
Nov 3, 20257.88p8.25p7.71p7.75p175,411
Oct 31, 20257.88p8.10p7.50p7.88p107,233
Oct 29, 20257.88p8.25p7.58p8.00p173,463
Oct 28, 20257.88p8.25p7.50p7.88p132,166
Oct 27, 20257.75p8.25p7.33p7.88p435,344
Oct 24, 20257.74p7.74p7.74p7.74p60,800
Oct 23, 20257.88p7.75p7.50p7.88p80,852
Oct 22, 20257.88p8.00p7.40p7.40p1,307,355
Oct 21, 20257.88p8.25p7.83p7.88p112,000
Oct 20, 20257.88p8.25p7.83p7.88p59,724
Oct 17, 20257.75p8.00p7.60p8.00p79,320
Oct 16, 20257.75p8.00p7.55p7.60p192,598
Oct 15, 20257.63p8.42p7.54p8.00p1,445,895
Oct 14, 20257.25p8.00p7.25p7.95p768,382
Oct 13, 20257.25p7.50p7.00p7.20p281,937
Oct 10, 20257.25p7.40p7.00p7.25p457,779
Oct 9, 20257.00p7.20p6.50p7.20p497,035
Oct 8, 20257.15p7.10p6.60p7.10p472,793
Oct 7, 20257.40p7.50p7.00p7.20p84,322
Oct 6, 20257.13p7.25p7.00p7.25p604,160
Oct 3, 20257.13p7.25p7.00p7.13p386,873
Oct 2, 20257.25p7.50p7.00p7.13p184,289
Oct 1, 20256.85p7.70p7.00p7.25p982,989
Sep 30, 20256.45p7.20p6.60p6.85p172,459
Sep 29, 20256.53p7.00p6.10p6.45p627,875
Sep 26, 20256.15p6.80p5.80p6.53p1,414,424
Sep 25, 20256.15p6.50p5.95p6.15p3,516
12345
Showing 1 to 50 of 223

Most Read

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.