First Tin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-25 | 7.350 | 7.500 | 7.250 | 7.450 | 7.450 | 73,450 |
| 2023-07-24 | 7.350 | 7.350 | 7.206 | 7.350 | 7.350 | 25,000 |
| 2023-07-21 | 7.350 | 7.400 | 7.240 | 7.350 | 7.350 | 177,246 |
| 2023-07-20 | 7.320 | 7.320 | 7.250 | 7.320 | 7.320 | 71,507 |
| 2023-07-19 | 7.300 | 7.460 | 7.250 | 7.350 | 7.350 | 74,390 |
| 2023-07-18 | 7.300 | 7.480 | 7.220 | 7.300 | 7.300 | 52,037 |
| 2023-07-17 | 7.300 | 7.500 | 7.100 | 7.200 | 7.200 | 93,992 |
| 2023-07-14 | 7.300 | 7.500 | 7.240 | 7.260 | 7.260 | 53,025 |
| 2023-07-13 | 7.150 | 7.400 | 7.100 | 7.300 | 7.300 | 238,146 |
| 2023-07-12 | 7.200 | 7.200 | 7.060 | 7.140 | 7.140 | 171,023 |
| 2023-07-11 | 7.400 | 7.550 | 7.250 | 7.400 | 7.400 | 10,535 |
| 2023-07-10 | 7.400 | 7.550 | 7.200 | 7.200 | 7.200 | 33,000 |
| 2023-07-06 | 7.400 | 7.600 | 7.250 | 7.400 | 7.400 | 11,212 |
| 2023-07-05 | 7.400 | 7.400 | 7.200 | 7.400 | 7.400 | 50,185 |
| 2023-07-04 | 7.400 | 7.600 | 7.200 | 7.400 | 7.400 | 147,753 |
| 2023-07-03 | 7.250 | 7.600 | 7.235 | 7.400 | 7.400 | 136,991 |
| 2023-06-30 | 7.250 | 7.400 | 7.126 | 7.250 | 7.250 | 25,085 |
| 2023-06-29 | 7.250 | 7.400 | 7.100 | 7.250 | 7.250 | 46,500 |
| 2023-06-28 | 7.200 | 7.400 | 7.148 | 7.250 | 7.250 | 417,814 |
| 2023-06-27 | 7.350 | 7.400 | 7.200 | 7.200 | 7.200 | 85,548 |
| 2023-06-26 | 7.350 | 7.400 | 7.100 | 7.350 | 7.350 | 253,437 |
| 2023-06-23 | 7.350 | 7.390 | 7.320 | 7.320 | 7.320 | 94,268 |
| 2023-06-22 | 7.350 | 7.400 | 7.330 | 7.400 | 7.400 | 104,250 |
| 2023-06-21 | 7.600 | 7.650 | 7.330 | 7.350 | 7.350 | 445,416 |
| 2023-06-20 | 7.900 | 7.900 | 7.500 | 7.500 | 7.500 | 185,774 |
| 2023-06-19 | 8.150 | 8.150 | 7.814 | 8.150 | 8.150 | 1,729 |
| 2023-06-16 | 8.150 | 8.500 | 7.800 | 8.150 | 8.150 | 61,004 |
| 2023-06-15 | 8.160 | 8.400 | 8.160 | 8.400 | 8.400 | 18,580 |
| 2023-06-13 | 8.250 | 8.420 | 7.798 | 8.150 | 8.150 | 308,714 |
| 2023-06-12 | 7.990 | 8.589 | 7.990 | 8.250 | 8.250 | 372,567 |
| 2023-06-09 | 7.800 | 8.000 | 7.600 | 7.800 | 7.800 | 133,269 |
| 2023-06-08 | 7.600 | 8.000 | 7.267 | 7.800 | 7.800 | 213,973 |
| 2023-06-07 | 7.400 | 7.800 | 7.240 | 7.600 | 7.600 | 441,932 |
| 2023-06-06 | 7.250 | 7.800 | 7.000 | 7.400 | 7.400 | 302,473 |
| 2023-06-05 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 37,612 |
| 2023-06-02 | 7.250 | 7.500 | 6.860 | 7.250 | 7.250 | 51,919 |
| 2023-06-01 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 5,189 |
| 2023-05-31 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 15,036 |
| 2023-05-30 | 7.250 | 7.340 | 7.250 | 7.250 | 7.250 | 5,000 |
| 2023-05-26 | 7.100 | 7.500 | 6.768 | 7.250 | 7.250 | 373,659 |
| 2023-05-25 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 225,265 |
| 2023-05-24 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 57,177 |
| 2023-05-23 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 254,461 |
| 2023-05-22 | 7.100 | 7.200 | 7.034 | 7.100 | 7.100 | 787,145 |
| 2023-05-19 | 7.250 | 7.265 | 7.000 | 7.000 | 7.000 | 474,029 |
| 2023-05-18 | 7.350 | 7.470 | 7.100 | 7.250 | 7.250 | 284,157 |
| 2023-05-17 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 51,333 |
| 2023-05-16 | 7.400 | 7.500 | 7.200 | 7.300 | 7.300 | 102,900 |
| 2023-05-15 | 7.750 | 8.000 | 7.200 | 7.250 | 7.250 | 184,151 |
| 2023-05-12 | 7.750 | 7.880 | 7.750 | 7.750 | 7.750 | 68,262 |
| 2023-05-11 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 135,186 |
| 2023-05-10 | 7.500 | 8.000 | 7.450 | 7.750 | 7.750 | 223,298 |
| 2023-05-09 | 7.300 | 7.600 | 7.300 | 7.500 | 7.500 | 514,206 |
| 2023-05-05 | 7.650 | 7.720 | 7.120 | 7.120 | 7.120 | 237,434 |
| 2023-05-04 | 7.850 | 8.000 | 7.500 | 7.650 | 7.650 | 291,607 |
| 2023-05-03 | 7.900 | 8.100 | 7.715 | 8.100 | 8.100 | 151,574 |
| 2023-05-02 | 7.880 | 8.000 | 7.880 | 7.900 | 7.900 | 81,119 |
| 2023-04-28 | 7.750 | 8.000 | 7.530 | 7.750 | 7.750 | 100,111 |
| 2023-04-27 | 8.140 | 8.140 | 7.500 | 7.750 | 7.750 | 833,948 |
| 2023-04-26 | 8.700 | 9.000 | 8.398 | 8.600 | 8.600 | 408,170 |
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.