1. Share Prices

  2. First Tin PLC (1SN)

6.50p+0.00 (+0.00%)08 May 2024, 17:15
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
May 7, 20246.35p6.60p6.38p6.50p2,569,810
May 3, 20246.63p6.65p6.10p6.35p1,833,458
May 2, 20246.30p6.58p6.26p6.50p629,039
May 1, 20246.30p6.45p6.45p6.30p500
Apr 30, 20246.15p6.25p6.25p6.15p236,187
Apr 29, 20246.15p6.50p6.00p6.00p168,183
Apr 26, 20246.25p6.30p6.00p6.00p48,006
Apr 25, 20246.40p6.70p6.13p6.25p381,679
Apr 24, 20246.10p6.60p6.00p6.60p401,703
Apr 23, 20245.75p6.20p5.80p6.10p758,348
Apr 22, 20245.75p5.80p5.76p5.80p63,623
Apr 19, 20245.60p5.70p5.50p5.50p148,555
Apr 18, 20245.40p5.70p5.47p5.50p152,108
Apr 17, 20245.45p5.50p5.30p5.40p158,181
Apr 16, 20245.35p5.50p5.30p5.50p20,042
Apr 15, 20245.35p5.50p5.30p5.35p15,058
Apr 12, 20245.20p5.47p5.20p5.40p195,583
Apr 11, 20245.10p5.15p5.00p5.15p1,622,085
Apr 10, 20245.13p5.25p5.10p5.15p1,526,919
Apr 9, 20245.13p5.30p5.00p5.30p1,103,036
Apr 5, 20245.13p5.25p5.25p5.13p10,000
Apr 4, 20245.13p5.25p5.25p5.13p20,000
Apr 3, 20245.25p5.40p5.03p5.13p10,912
Apr 2, 20245.40p5.21p5.20p5.40p3,600
Mar 28, 20245.50p5.55p5.22p5.40p73,968
Mar 27, 20245.50p5.40p5.40p5.50p3,000
Mar 26, 20245.50p5.60p5.40p5.50p7,571
Mar 25, 20245.50p5.59p5.40p5.50p17,669
Mar 22, 20245.40p5.40p5.40p5.50p50,000
Mar 21, 20245.50p5.45p5.45p5.50p85,000
Mar 20, 20245.50p5.51p5.40p5.50p10,556
Mar 19, 20245.55p5.70p5.40p5.50p160,018
Mar 18, 20245.60p5.70p5.50p5.55p736,378
Mar 15, 20245.60p5.70p5.50p5.70p74,342
Mar 14, 20245.60p5.70p5.50p5.70p324,127
Mar 13, 20245.75p5.90p5.50p5.60p257,098
Mar 12, 20245.75p6.00p5.50p6.00p1,160,354
Mar 11, 20245.15p6.00p5.29p5.75p693,628
Mar 8, 20244.80p5.15p4.51p5.15p131,924
Mar 7, 20244.55p5.00p4.55p4.84p412,226
Mar 6, 20244.50p4.80p4.42p4.55p437,029
Mar 5, 20244.40p4.60p4.36p4.60p130,300
Mar 4, 20244.40p4.50p4.00p4.00p151,665
Feb 29, 20244.40p4.50p4.50p4.40p68,000
Feb 28, 20244.40p4.30p4.21p4.30p11,661
Feb 27, 20244.35p4.50p4.40p4.40p42,022
Feb 26, 20244.10p4.50p4.00p4.35p276,213
Feb 22, 20244.10p4.20p4.20p4.10p70,000
Feb 21, 20244.00p4.15p4.00p4.00p160,000
Feb 20, 20244.00p4.20p4.20p4.00p100
12345
Showing 1 to 50 of 233

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.9016.91
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33