Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tungsten Corporation Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 37.655 37.655 37.655 38.45 381,338
Jul 9, 2020 39.90 39.90 37.655 38.45 1,736
Jul 8, 2020 39.038 39.8011 39.00 38.45 20,500
Jul 7, 2020 40.90 40.90 39.0294 39.70 14,397
Jul 6, 2020 35.65 41.30 35.65 40.30 105,359
Jul 3, 2020 33.90 36.50 32.95 36.20 1,058,105
Jul 2, 2020 33.90 33.90 33.90 32.95 2,927
Jul 1, 2020 32.50 32.50 32.50 32.45 818,532
Jun 30, 2020 0.00 0.00 0.00 32.95 0
Jun 29, 2020 32.19 32.19 32.19 32.95 1,616
Jun 26, 2020 0.00 0.00 0.00 33.15 0
Jun 25, 2020 32.19 32.19 32.19 32.95 977
Jun 24, 2020 33.691 33.691 33.691 32.95 21,668
Jun 23, 2020 32.00 33.801 31.00 33.50 30,807
Jun 22, 2020 0.00 0.00 0.00 32.95 1,875
Jun 19, 2020 0.00 0.00 0.00 33.00 0
Jun 18, 2020 33.00 33.00 32.00 32.00 21,340
Jun 17, 2020 34.45 35.581 34.45 34.50 17,528
Jun 16, 2020 34.50 34.50 34.50 34.50 1,637,938
Jun 15, 2020 33.80 33.80 33.70 34.45 13,046
Jun 12, 2020 33.8223 34.85 33.8223 34.90 12,551
Jun 11, 2020 35.016 35.016 34.50 34.75 18,572
Jun 10, 2020 34.9718 34.9718 34.9718 35.85 30,150
Jun 9, 2020 35.10 35.90 35.10 35.50 13,864
Jun 8, 2020 35.50 35.50 35.50 35.50 5,952
Jun 5, 2020 36.00 37.00 35.124 35.70 59,695
Jun 4, 2020 35.00 35.2369 35.00 36.25 62,201
Jun 3, 2020 36.10 36.10 35.09 35.50 29,055
Jun 2, 2020 35.10 35.10 35.10 36.75 88
Jun 1, 2020 37.50 37.50 35.146 36.00 26,220
May 29, 2020 35.10 35.56 35.00 36.25 27,823
May 28, 2020 37.50 37.50 35.58 36.25 3,009
May 27, 2020 36.90 37.00 36.90 37.00 57,664
May 26, 2020 35.19 35.19 35.19 36.00 1,440
May 25, 2020 35.10 0.00 0.00 36.00 0
May 22, 2020 35.10 36.90 35.10 36.00 18,750
May 21, 2020 35.46 35.46 35.46 36.00 1,071
May 20, 2020 37.00 37.3333 35.10 36.00 84,989
May 19, 2020 34.90 36.00 34.90 35.75 58,307
May 18, 2020 33.70 33.70 33.70 33.75 123
May 15, 2020 33.00 33.00 33.00 33.75 663
May 14, 2020 34.90 34.90 33.70 34.00 14,502
May 13, 2020 32.50 32.50 32.50 33.75 685
May 12, 2020 32.00 34.755 32.00 33.75 18,205
May 11, 2020 33.45 33.45 32.00 33.50 719
May 8, 2020 0.00 0.00 0.00 33.50 0
May 7, 2020 35.1513 35.1513 32.25 33.50 109,489
May 6, 2020 34.90 35.00 33.00 33.90 36,200
May 5, 2020 34.45 35.244 33.00 34.50 65,658
May 4, 2020 33.10 35.90 33.10 34.00 26,595
Showing 1 to 50 of 260