4.00p+0.00 (+0.00%)21 Feb 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

First Tin PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 21, 20244.00p4.15p4.00p4.00p160,000
Feb 20, 20244.00p4.20p4.20p4.00p100
Feb 16, 20243.95p4.00p3.80p4.00p125,152
Feb 15, 20243.95p3.95p3.80p3.95p434,999
Feb 14, 20243.95p4.00p4.00p3.95p24,578
Feb 13, 20243.95p4.10p4.10p3.95p1,313
Feb 12, 20243.95p4.10p4.10p3.95p5,000
Feb 9, 20243.95p4.00p4.00p3.95p50,000
Feb 8, 20243.95p3.80p3.65p3.95p27,437
Feb 7, 20244.00p4.00p4.00p3.95p100,000
Feb 6, 20244.05p4.10p4.00p4.00p112,453
Feb 5, 20244.30p4.30p3.95p4.05p249,750
Feb 2, 20244.35p4.20p4.20p4.30p10,478
Jan 31, 20244.35p4.50p4.39p4.35p27,500
Jan 30, 20244.38p4.50p4.10p4.35p97,567
Jan 29, 20244.40p4.40p4.25p4.35p214,000
Jan 26, 20244.40p4.50p4.30p4.30p102,862
Jan 25, 20244.45p4.55p4.30p4.40p97,345
Jan 24, 20244.45p4.60p4.60p4.45p114
Jan 23, 20244.45p4.38p4.33p4.45p76,886
Jan 19, 20244.45p4.40p4.38p4.45p110,000
Jan 18, 20244.45p4.50p4.50p4.45p78,000
Jan 17, 20244.45p4.60p4.43p4.45p316,000
Jan 16, 20244.45p4.60p4.30p4.45p321
Jan 15, 20244.45p4.60p4.30p4.45p221,928
Jan 12, 20244.45p4.45p4.25p4.45p245,884
Jan 11, 20244.45p4.58p4.35p4.45p288,096
Jan 10, 20244.50p4.50p4.32p4.45p56,930
Jan 9, 20244.50p4.50p4.34p4.50p74,675
Jan 8, 20244.50p4.53p4.34p4.50p154,905
Jan 5, 20244.60p4.58p4.50p4.50p225,823
Jan 4, 20244.60p4.70p4.59p4.60p37,422
Jan 2, 20244.60p4.79p4.50p4.60p13,557
Dec 29, 20234.75p5.00p4.35p4.60p163,892
Dec 28, 20234.75p4.85p4.50p4.75p30,000
Dec 27, 20234.75p4.85p4.50p4.75p66,860
Dec 22, 20234.75p4.85p4.75p4.75p15,677
Dec 21, 20234.75p5.00p5.00p4.75p1,000
Dec 19, 20234.90p4.80p4.80p4.75p41,915
Dec 18, 20234.90p4.80p4.80p4.90p25,000
Dec 15, 20234.90p4.82p4.82p4.90p4,145
Dec 14, 20234.85p4.90p4.88p4.90p56,601
Dec 12, 20234.90p5.38p4.82p4.85p18,165
Dec 11, 20234.90p5.20p4.80p4.90p66,142
Dec 8, 20234.90p5.10p4.84p4.90p180,000
Dec 7, 20234.90p5.00p4.70p4.90p140,872
Dec 6, 20234.90p4.80p4.80p4.90p19
Dec 5, 20234.90p4.88p4.88p4.90p10,757
Dec 4, 20235.00p5.19p4.87p4.90p162,343
Dec 1, 20235.00p5.20p5.20p5.00p44
Showing 1 to 50 of 235