First Tin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	8.650	9.000	8.400	8.700	8.700	607,786
2023-04-24	7.781	8.828	7.781	8.400	8.400	1,654,553
2023-04-21	7.250	8.000	7.199	7.600	7.600	1,372,383
2023-04-20	7.400	7.400	6.825	7.250	7.250	845,020
2023-04-19	8.000	8.300	7.335	7.520	7.520	1,203,756
2023-04-18	6.500	8.200	6.420	8.000	8.000	7,036,076
2023-04-17	6.500	6.700	6.326	6.500	6.500	4,119,732
2023-04-14	6.500	6.600	6.400	6.500	6.500	168,499
2023-04-13	6.500	6.526	6.420	6.500	6.500	283,435
2023-04-12	6.500	6.600	6.400	6.500	6.500	808,600
2023-04-11	6.550	6.600	6.400	6.500	6.500	785,681
2023-04-06	6.550	6.600	6.500	6.550	6.550	366,779
2023-04-05	6.850	6.900	6.450	6.550	6.550	1,295,743
2023-04-04	6.850	6.900	6.800	6.850	6.850	216,736
2023-04-03	6.900	6.900	6.800	6.850	6.850	196,162
2023-03-31	6.850	6.900	6.800	6.850	6.850	316,151
2023-03-30	6.900	7.030	6.800	6.850	6.850	226,482
2023-03-29	6.950	7.060	6.900	6.900	6.900	205,940
2023-03-28	7.200	7.400	6.950	6.950	6.950	103,518
2023-03-27	7.200	7.400	6.900	7.200	7.200	178,715
2023-03-24	7.500	7.540	7.000	7.100	7.100	681,221
2023-03-23	7.550	7.600	7.500	7.550	7.550	83,632
2023-03-22	7.550	7.600	7.500	7.550	7.550	67,100
2023-03-21	7.550	7.600	7.500	7.500	7.500	367,923
2023-03-20	7.900	8.000	7.510	7.600	7.600	433,143
2023-03-17	7.800	8.000	7.700	7.900	7.900	257,238
2023-03-16	8.100	8.300	7.800	7.800	7.800	401,555
2023-03-15	8.700	8.800	7.850	8.100	8.100	337,386
2023-03-14	8.800	8.800	8.600	8.700	8.700	35,024
2023-03-13	8.800	8.800	8.600	8.800	8.800	182,280
2023-03-10	8.800	8.800	8.648	8.800	8.800	5,469
2023-03-09	9.000	9.000	8.800	8.800	8.800	98,362
2023-03-08	9.000	9.200	8.870	9.000	9.000	30,009
2023-03-07	9.100	9.200	8.800	8.800	8.800	111,924
2023-03-06	8.955	9.200	8.955	9.000	9.000	650,167
2023-03-03	8.950	9.000	8.400	8.900	8.900	223,366
2023-03-02	8.950	9.000	8.900	8.950	8.950	233,570
2023-03-01	8.500	9.200	8.300	8.950	8.950	1,934,717
2023-02-28	10.000	10.000	8.500	8.500	8.500	1,262,834
2023-02-27	10.125	10.250	10.000	10.125	10.125	574,017
2023-02-24	10.750	11.000	10.000	10.150	10.150	376,060
2023-02-23	11.625	11.750	10.824	10.875	10.875	527,563
2023-02-22	12.600	12.600	11.500	11.650	11.650	466,867
2023-02-21	12.750	12.750	12.500	12.625	12.625	96,452
2023-02-20	12.750	13.000	12.525	12.750	12.750	13,582
2023-02-17	12.750	12.750	12.525	12.750	12.750	830
2023-02-16	12.750	13.000	12.500	12.750	12.750	24,319
2023-02-15	12.750	13.000	12.500	12.750	12.750	9,089
2023-02-14	12.875	12.950	12.500	12.750	12.750	143,046
2023-02-13	13.125	13.250	12.800	12.875	12.875	321,971
2023-02-10	13.125	13.250	13.000	13.250	13.250	223,481
2023-02-09	13.750	13.750	13.000	13.125	13.125	495,837
2023-02-08	13.750	14.000	13.575	13.800	13.800	137,707
2023-02-07	13.750	13.750	13.575	13.750	13.750	34,799
2023-02-06	14.740	14.740	13.750	13.750	13.750	222,993
2023-02-03	15.050	15.050	14.500	14.750	14.750	129,738
2023-02-02	15.375	15.450	15.014	15.450	15.450	161,942
2023-02-01	15.383	15.660	15.383	15.400	15.400	104,288
2023-01-31	15.375	15.750	15.200	15.375	15.375	257,750
2023-01-30	15.375	16.000	15.000	15.375	15.375	163,675

← NewerPage 15 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.