First Tin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.625 | 6.650 | 6.100 | 6.350 | 6.350 | 1,833,458 |
| 2024-05-02 | 6.300 | 6.575 | 6.260 | 6.500 | 6.500 | 629,039 |
| 2024-05-01 | 6.300 | 6.450 | 6.300 | 6.300 | 6.300 | 500 |
| 2024-04-30 | 6.150 | 6.290 | 6.120 | 6.150 | 6.150 | 291,934 |
| 2024-04-29 | 6.150 | 6.500 | 6.000 | 6.000 | 6.000 | 168,183 |
| 2024-04-26 | 6.250 | 6.300 | 6.000 | 6.000 | 6.000 | 48,006 |
| 2024-04-25 | 6.400 | 6.700 | 6.135 | 6.250 | 6.250 | 381,679 |
| 2024-04-24 | 6.100 | 6.600 | 6.000 | 6.600 | 6.600 | 401,703 |
| 2024-04-23 | 5.800 | 6.200 | 5.800 | 6.100 | 6.100 | 758,348 |
| 2024-04-22 | 5.765 | 5.800 | 5.765 | 5.800 | 5.800 | 63,623 |
| 2024-04-19 | 5.600 | 5.700 | 5.500 | 5.500 | 5.500 | 148,555 |
| 2024-04-18 | 5.470 | 5.700 | 5.470 | 5.500 | 5.500 | 152,108 |
| 2024-04-17 | 5.450 | 5.500 | 5.300 | 5.400 | 5.400 | 158,181 |
| 2024-04-16 | 5.350 | 5.500 | 5.300 | 5.500 | 5.500 | 20,042 |
| 2024-04-15 | 5.350 | 5.500 | 5.300 | 5.350 | 5.350 | 15,058 |
| 2024-04-12 | 5.200 | 5.475 | 5.200 | 5.400 | 5.400 | 195,583 |
| 2024-04-11 | 5.100 | 5.150 | 5.000 | 5.150 | 5.150 | 1,622,085 |
| 2024-04-10 | 5.125 | 5.250 | 5.100 | 5.150 | 5.150 | 1,526,919 |
| 2024-04-09 | 5.125 | 5.300 | 5.000 | 5.300 | 5.300 | 1,103,036 |
| 2024-04-05 | 5.125 | 5.250 | 5.125 | 5.125 | 5.125 | 10,000 |
| 2024-04-04 | 5.125 | 5.250 | 5.125 | 5.125 | 5.125 | 20,000 |
| 2024-04-03 | 5.250 | 5.400 | 5.025 | 5.125 | 5.125 | 10,912 |
| 2024-04-02 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 3,600 |
| 2024-03-28 | 5.500 | 5.550 | 5.220 | 5.400 | 5.400 | 73,968 |
| 2024-03-27 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 3,000 |
| 2024-03-26 | 5.500 | 5.600 | 5.400 | 5.500 | 5.500 | 7,571 |
| 2024-03-25 | 5.500 | 5.590 | 5.400 | 5.500 | 5.500 | 17,669 |
| 2024-03-22 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 50,000 |
| 2024-03-21 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 85,000 |
| 2024-03-20 | 5.500 | 5.506 | 5.400 | 5.500 | 5.500 | 10,556 |
| 2024-03-19 | 5.550 | 5.700 | 5.400 | 5.500 | 5.500 | 160,018 |
| 2024-03-18 | 5.600 | 5.700 | 5.500 | 5.550 | 5.550 | 736,378 |
| 2024-03-15 | 5.600 | 5.700 | 5.500 | 5.700 | 5.700 | 74,342 |
| 2024-03-14 | 5.600 | 5.700 | 5.500 | 5.700 | 5.700 | 324,127 |
| 2024-03-13 | 5.750 | 5.900 | 5.500 | 5.600 | 5.600 | 257,098 |
| 2024-03-12 | 5.750 | 6.000 | 5.500 | 6.000 | 6.000 | 1,160,354 |
| 2024-03-11 | 5.290 | 6.000 | 5.290 | 5.750 | 5.750 | 693,628 |
| 2024-03-08 | 4.800 | 5.150 | 4.510 | 5.150 | 5.150 | 131,924 |
| 2024-03-07 | 4.550 | 5.000 | 4.550 | 4.840 | 4.840 | 412,226 |
| 2024-03-06 | 4.500 | 4.800 | 4.420 | 4.550 | 4.550 | 437,029 |
| 2024-03-05 | 4.400 | 4.600 | 4.360 | 4.600 | 4.600 | 130,300 |
| 2024-03-04 | 4.400 | 4.500 | 4.000 | 4.000 | 4.000 | 151,665 |
| 2024-02-29 | 4.400 | 4.500 | 4.400 | 4.400 | 4.400 | 68,000 |
| 2024-02-28 | 4.300 | 4.300 | 4.210 | 4.300 | 4.300 | 11,661 |
| 2024-02-27 | 4.400 | 4.500 | 4.400 | 4.400 | 4.400 | 42,022 |
| 2024-02-26 | 4.100 | 4.500 | 4.000 | 4.350 | 4.350 | 276,213 |
| 2024-02-22 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 70,000 |
| 2024-02-21 | 4.000 | 4.150 | 4.000 | 4.000 | 4.000 | 160,000 |
| 2024-02-20 | 4.000 | 4.200 | 4.000 | 4.000 | 4.000 | 100 |
| 2024-02-16 | 3.950 | 4.000 | 3.800 | 4.000 | 4.000 | 125,152 |
| 2024-02-15 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 434,999 |
| 2024-02-14 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 24,578 |
| 2024-02-13 | 3.950 | 4.100 | 3.950 | 3.950 | 3.950 | 1,313 |
| 2024-02-12 | 3.950 | 4.100 | 3.950 | 3.950 | 3.950 | 5,000 |
| 2024-02-09 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 50,000 |
| 2024-02-08 | 3.950 | 3.950 | 3.650 | 3.950 | 3.950 | 27,437 |
| 2024-02-07 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 100,000 |
| 2024-02-06 | 4.050 | 4.100 | 4.000 | 4.000 | 4.000 | 112,453 |
| 2024-02-05 | 4.300 | 4.300 | 3.950 | 4.050 | 4.050 | 249,750 |
| 2024-02-02 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 10,478 |
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.