First Tin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 10,478 |
| 2024-01-31 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 27,500 |
| 2024-01-30 | 4.375 | 4.500 | 4.100 | 4.350 | 4.350 | 97,567 |
| 2024-01-29 | 4.400 | 4.400 | 4.250 | 4.350 | 4.350 | 214,000 |
| 2024-01-26 | 4.400 | 4.500 | 4.300 | 4.300 | 4.300 | 102,862 |
| 2024-01-25 | 4.450 | 4.550 | 4.300 | 4.400 | 4.400 | 97,345 |
| 2024-01-24 | 4.450 | 4.600 | 4.450 | 4.450 | 4.450 | 114 |
| 2024-01-23 | 4.450 | 4.450 | 4.330 | 4.450 | 4.450 | 76,886 |
| 2024-01-19 | 4.450 | 4.450 | 4.375 | 4.450 | 4.450 | 110,000 |
| 2024-01-18 | 4.450 | 4.500 | 4.450 | 4.450 | 4.450 | 468,000 |
| 2024-01-17 | 4.450 | 4.600 | 4.435 | 4.450 | 4.450 | 316,000 |
| 2024-01-16 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 321 |
| 2024-01-15 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 221,928 |
| 2024-01-12 | 4.450 | 4.450 | 4.250 | 4.450 | 4.450 | 245,884 |
| 2024-01-11 | 4.450 | 4.580 | 4.350 | 4.450 | 4.450 | 288,096 |
| 2024-01-10 | 4.500 | 4.500 | 4.320 | 4.450 | 4.450 | 56,930 |
| 2024-01-09 | 4.500 | 4.500 | 4.340 | 4.500 | 4.500 | 74,675 |
| 2024-01-08 | 4.500 | 4.530 | 4.340 | 4.500 | 4.500 | 154,905 |
| 2024-01-05 | 4.575 | 4.575 | 4.500 | 4.500 | 4.500 | 225,823 |
| 2024-01-04 | 4.600 | 4.700 | 4.590 | 4.600 | 4.600 | 37,422 |
| 2024-01-02 | 4.600 | 4.790 | 4.500 | 4.600 | 4.600 | 13,557 |
| 2023-12-29 | 4.750 | 5.000 | 4.350 | 4.600 | 4.600 | 163,892 |
| 2023-12-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 30,000 |
| 2023-12-27 | 4.750 | 4.850 | 4.500 | 4.750 | 4.750 | 66,860 |
| 2023-12-22 | 4.750 | 4.850 | 4.750 | 4.750 | 4.750 | 15,677 |
| 2023-12-21 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 1,000 |
| 2023-12-19 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 41,915 |
| 2023-12-18 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 25,000 |
| 2023-12-15 | 4.900 | 4.900 | 4.820 | 4.900 | 4.900 | 4,145 |
| 2023-12-14 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 56,601 |
| 2023-12-12 | 4.900 | 5.380 | 4.820 | 4.850 | 4.850 | 18,165 |
| 2023-12-11 | 4.900 | 5.200 | 4.800 | 4.900 | 4.900 | 66,142 |
| 2023-12-08 | 4.900 | 5.100 | 4.840 | 4.900 | 4.900 | 180,000 |
| 2023-12-07 | 4.900 | 5.000 | 4.700 | 4.900 | 4.900 | 140,872 |
| 2023-12-06 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 19 |
| 2023-12-05 | 4.900 | 4.900 | 4.875 | 4.900 | 4.900 | 10,757 |
| 2023-12-04 | 5.000 | 5.190 | 4.866 | 4.900 | 4.900 | 162,343 |
| 2023-12-01 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 44 |
| 2023-11-29 | 5.000 | 5.300 | 5.000 | 5.000 | 5.000 | 14,268 |
| 2023-11-27 | 5.000 | 5.140 | 5.000 | 5.000 | 5.000 | 7,500 |
| 2023-11-24 | 4.750 | 5.202 | 4.700 | 5.000 | 5.000 | 506,291 |
| 2023-11-22 | 4.750 | 4.800 | 4.610 | 4.750 | 4.750 | 114,721 |
| 2023-11-21 | 4.650 | 4.800 | 4.550 | 4.700 | 4.700 | 408,707 |
| 2023-11-20 | 4.650 | 4.800 | 4.530 | 4.650 | 4.650 | 35,100 |
| 2023-11-17 | 4.550 | 4.800 | 4.500 | 4.500 | 4.500 | 204,727 |
| 2023-11-16 | 4.450 | 4.550 | 4.450 | 4.550 | 4.550 | 31,605 |
| 2023-11-15 | 4.350 | 4.500 | 4.100 | 4.400 | 4.400 | 390,677 |
| 2023-11-14 | 4.500 | 4.500 | 4.250 | 4.350 | 4.350 | 153,199 |
| 2023-11-13 | 4.550 | 4.580 | 4.250 | 4.550 | 4.550 | 12,767 |
| 2023-11-10 | 4.700 | 4.800 | 4.501 | 4.550 | 4.550 | 3,459,617 |
| 2023-11-09 | 4.700 | 4.700 | 4.510 | 4.700 | 4.700 | 86,509 |
| 2023-11-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,453 |
| 2023-11-07 | 4.750 | 4.830 | 4.561 | 4.700 | 4.700 | 135,507 |
| 2023-11-06 | 4.750 | 4.840 | 4.750 | 4.750 | 4.750 | 120,722 |
| 2023-11-03 | 4.700 | 4.790 | 4.700 | 4.700 | 4.700 | 4,071 |
| 2023-11-02 | 4.600 | 4.700 | 4.520 | 4.700 | 4.700 | 225,851 |
| 2023-10-31 | 4.600 | 4.650 | 4.600 | 4.600 | 4.600 | 100,000 |
| 2023-10-30 | 4.800 | 4.824 | 4.210 | 4.550 | 4.550 | 1,095,714 |
| 2023-10-27 | 4.800 | 4.840 | 4.700 | 4.800 | 4.800 | 125,728 |
| 2023-10-26 | 4.940 | 4.940 | 4.800 | 4.800 | 4.800 | 169,724 |
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.