First Tin PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	5.000	5.000	4.820	5.000	5.000	296,535
2023-10-24	5.400	5.400	5.000	5.000	5.000	96,188
2023-10-23	5.500	5.500	5.300	5.400	5.400	30,956
2023-10-20	5.750	5.750	5.400	5.750	5.750	1
2023-10-19	5.750	5.750	5.749	5.750	5.750	17,177
2023-10-18	5.750	6.000	5.750	5.750	5.750	4,515
2023-10-17	5.750	5.777	5.749	5.750	5.750	10,942
2023-10-16	5.900	6.000	5.800	5.960	5.960	39,580
2023-10-13	5.900	5.900	5.820	5.900	5.900	7,998
2023-10-12	6.000	6.000	5.600	5.820	5.820	55,001
2023-10-10	6.100	6.100	6.000	6.100	6.100	292
2023-10-09	6.100	6.200	5.600	6.100	6.100	73,000
2023-10-06	6.200	6.200	5.800	6.100	6.100	189,079
2023-10-05	6.250	6.250	6.000	6.250	6.250	99,767
2023-10-04	6.500	6.600	6.250	6.250	6.250	11,321
2023-10-03	6.500	6.500	6.100	6.500	6.500	68,129
2023-10-02	6.100	6.100	6.100	6.100	6.100	79,999
2023-09-29	6.300	6.300	6.255	6.300	6.300	34,682
2023-09-28	6.500	6.500	6.425	6.500	6.500	24,000
2023-09-27	6.800	7.000	6.600	6.650	6.650	50,319
2023-09-26	6.800	6.800	6.600	6.800	6.800	26,666
2023-09-25	6.800	7.000	6.500	6.800	6.800	133,576
2023-09-22	6.800	7.000	6.622	6.800	6.800	22,613
2023-09-21	6.900	7.000	6.600	6.800	6.800	145,386
2023-09-20	6.900	6.990	6.900	6.900	6.900	10,000
2023-09-19	6.900	7.200	6.600	6.800	6.800	127,878
2023-09-18	6.700	6.900	6.606	6.900	6.900	14,002
2023-09-15	7.100	7.100	6.565	6.800	6.800	336,810
2023-09-14	7.250	7.480	7.150	7.150	7.150	10,000
2023-09-13	7.150	7.150	7.015	7.150	7.150	4,709
2023-09-12	7.150	7.150	7.000	7.150	7.150	12
2023-09-08	7.250	7.300	7.000	7.150	7.150	55,764
2023-09-07	7.250	7.250	7.124	7.250	7.250	420
2023-09-06	7.250	7.250	7.010	7.250	7.250	2,075
2023-09-05	7.250	7.250	7.010	7.250	7.250	3,286
2023-09-04	7.250	7.500	7.150	7.250	7.250	2,536
2023-08-31	7.375	7.375	7.000	7.250	7.250	48,263
2023-08-30	7.490	7.490	7.000	7.300	7.300	65,892
2023-08-29	7.500	7.650	7.010	7.200	7.200	187,977
2023-08-25	7.150	7.150	7.000	7.150	7.150	175,227
2023-08-24	7.150	7.200	7.000	7.150	7.150	389,104
2023-08-23	7.150	7.150	7.060	7.150	7.150	14,024
2023-08-22	7.150	7.200	7.000	7.150	7.150	72,339
2023-08-21	7.150	7.300	7.150	7.150	7.150	73
2023-08-18	7.300	7.300	7.000	7.150	7.150	43,686
2023-08-17	7.150	7.150	7.020	7.150	7.150	580
2023-08-15	7.200	7.200	7.020	7.200	7.200	73,160
2023-08-11	7.400	7.400	7.200	7.200	7.200	150,050
2023-08-10	7.200	7.400	7.000	7.200	7.200	24,426
2023-08-09	7.300	7.400	6.830	7.200	7.200	100,535
2023-08-08	7.300	7.500	7.100	7.100	7.100	2,318
2023-08-07	7.300	7.300	7.000	7.300	7.300	100,412
2023-08-04	7.300	7.410	7.155	7.300	7.300	245,785
2023-08-03	7.300	7.320	7.300	7.300	7.300	19,860
2023-08-02	7.300	7.500	7.281	7.300	7.300	42,271
2023-08-01	7.300	7.350	7.285	7.300	7.300	94,078
2023-07-31	7.300	7.400	7.250	7.300	7.300	238,304
2023-07-28	7.300	7.300	7.250	7.300	7.300	200,835
2023-07-27	7.450	7.500	7.100	7.300	7.300	116,334
2023-07-26	7.450	7.450	7.200	7.450	7.450	274,000

← NewerPage 13 of 19 · 1,095 trading daysOlder →

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.