First Tin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 98,700 |
| 2024-08-07 | 4.750 | 4.750 | 4.720 | 4.750 | 4.750 | 73,717 |
| 2024-08-06 | 4.700 | 4.888 | 4.420 | 4.750 | 4.750 | 123,070 |
| 2024-08-05 | 4.700 | 4.700 | 4.300 | 4.300 | 4.300 | 429,504 |
| 2024-08-02 | 4.800 | 4.800 | 4.625 | 4.800 | 4.800 | 180,000 |
| 2024-08-01 | 4.800 | 4.960 | 4.800 | 4.800 | 4.800 | 20,501 |
| 2024-07-31 | 4.900 | 5.000 | 4.600 | 4.750 | 4.750 | 365,000 |
| 2024-07-30 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 166,666 |
| 2024-07-29 | 5.350 | 5.350 | 4.837 | 5.050 | 5.050 | 681,336 |
| 2024-07-26 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 57,966 |
| 2024-07-24 | 5.500 | 5.500 | 5.404 | 5.500 | 5.500 | 5,400 |
| 2024-07-23 | 5.500 | 5.725 | 5.400 | 5.500 | 5.500 | 83,666 |
| 2024-07-22 | 5.500 | 5.500 | 5.250 | 5.500 | 5.500 | 101,537 |
| 2024-07-19 | 5.250 | 5.750 | 5.250 | 5.500 | 5.500 | 407,470 |
| 2024-07-18 | 5.150 | 5.294 | 5.060 | 5.150 | 5.150 | 19,510 |
| 2024-07-17 | 5.150 | 5.294 | 5.150 | 5.150 | 5.150 | 52,332 |
| 2024-07-16 | 4.968 | 5.100 | 4.968 | 5.100 | 5.100 | 195,000 |
| 2024-07-15 | 4.640 | 5.000 | 4.640 | 4.900 | 4.900 | 151,022 |
| 2024-07-12 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 33,237 |
| 2024-07-11 | 4.300 | 4.800 | 4.250 | 4.600 | 4.600 | 1,056,111 |
| 2024-07-10 | 4.800 | 4.800 | 4.000 | 4.600 | 4.600 | 120,000,305 |
| 2024-07-09 | 4.900 | 4.900 | 4.875 | 4.900 | 4.900 | 100,000 |
| 2024-07-08 | 4.900 | 5.000 | 4.890 | 4.900 | 4.900 | 202,044 |
| 2024-07-05 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 6,395 |
| 2024-07-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 8,343 |
| 2024-07-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10,000 |
| 2024-07-02 | 4.900 | 4.920 | 4.820 | 4.900 | 4.900 | 63,254 |
| 2024-06-28 | 4.900 | 4.949 | 4.900 | 4.900 | 4.900 | 41,970 |
| 2024-06-27 | 4.900 | 4.900 | 4.820 | 4.900 | 4.900 | 26,287 |
| 2024-06-25 | 5.050 | 5.200 | 4.640 | 4.640 | 4.640 | 1,019,873 |
| 2024-06-24 | 5.400 | 5.400 | 5.000 | 5.050 | 5.050 | 136,265 |
| 2024-06-21 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 271,258 |
| 2024-06-17 | 5.375 | 5.500 | 5.375 | 5.375 | 5.375 | 41,627 |
| 2024-06-14 | 5.375 | 5.375 | 5.310 | 5.375 | 5.375 | 3,026 |
| 2024-06-13 | 5.375 | 5.500 | 5.311 | 5.375 | 5.375 | 16,000 |
| 2024-06-11 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 40 |
| 2024-06-10 | 5.375 | 5.463 | 5.310 | 5.375 | 5.375 | 9,188 |
| 2024-06-07 | 5.375 | 5.500 | 5.375 | 5.375 | 5.375 | 340,000 |
| 2024-06-06 | 5.375 | 5.375 | 5.305 | 5.375 | 5.375 | 7,645 |
| 2024-06-05 | 5.375 | 5.500 | 5.300 | 5.375 | 5.375 | 98,249 |
| 2024-06-04 | 5.375 | 5.580 | 5.250 | 5.375 | 5.375 | 533,814 |
| 2024-06-03 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 93,181 |
| 2024-05-31 | 5.500 | 5.700 | 5.300 | 5.500 | 5.500 | 620,852 |
| 2024-05-30 | 5.375 | 5.500 | 5.250 | 5.300 | 5.300 | 754,341 |
| 2024-05-29 | 5.900 | 5.900 | 5.275 | 5.500 | 5.500 | 646,034 |
| 2024-05-28 | 5.900 | 6.000 | 5.850 | 5.900 | 5.900 | 176,782 |
| 2024-05-24 | 6.110 | 6.110 | 5.800 | 5.900 | 5.900 | 590,354 |
| 2024-05-23 | 6.125 | 6.135 | 6.125 | 6.125 | 6.125 | 4,000 |
| 2024-05-22 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 36,252 |
| 2024-05-21 | 6.125 | 6.250 | 6.000 | 6.000 | 6.000 | 57,836 |
| 2024-05-20 | 6.125 | 6.125 | 6.000 | 6.125 | 6.125 | 76,132 |
| 2024-05-17 | 6.125 | 6.170 | 6.000 | 6.125 | 6.125 | 25,725 |
| 2024-05-16 | 6.125 | 6.250 | 6.012 | 6.250 | 6.250 | 95,862 |
| 2024-05-15 | 6.250 | 6.400 | 6.050 | 6.125 | 6.125 | 90,676 |
| 2024-05-14 | 6.240 | 6.240 | 6.000 | 6.000 | 6.000 | 59,318 |
| 2024-05-13 | 6.250 | 6.500 | 6.000 | 6.000 | 6.000 | 66,473 |
| 2024-05-10 | 6.300 | 6.300 | 6.050 | 6.250 | 6.250 | 210,053 |
| 2024-05-09 | 6.400 | 6.500 | 6.000 | 6.300 | 6.300 | 170,437 |
| 2024-05-08 | 6.530 | 6.530 | 6.375 | 6.500 | 6.500 | 339,633 |
| 2024-05-07 | 6.380 | 6.600 | 6.380 | 6.500 | 6.500 | 2,569,810 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.