First Tin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	15.375	15.750	15.000	15.000	15.000	415,547
2023-01-26	15.250	15.500	15.000	15.250	15.250	230,995
2023-01-25	15.625	15.750	15.066	15.300	15.300	246,749
2023-01-24	15.255	15.800	15.255	15.650	15.650	446,286
2023-01-23	14.500	15.500	14.500	15.500	15.500	989,098
2023-01-20	14.375	14.750	14.225	14.375	14.375	473,571
2023-01-19	14.625	14.750	14.090	14.500	14.500	135,395
2023-01-18	14.250	14.750	14.010	14.625	14.625	611,647
2023-01-17	14.375	14.750	14.200	14.500	14.500	122,054
2023-01-16	12.616	14.500	12.616	14.500	14.500	610,093
2023-01-13	11.470	12.600	11.470	12.600	12.600	560,440
2023-01-12	11.125	11.450	11.008	11.250	11.250	111,383
2023-01-11	11.125	11.250	10.100	11.125	11.125	94,628
2023-01-10	11.250	11.250	11.000	11.125	11.125	59,302
2023-01-09	11.625	12.000	11.250	11.250	11.250	281,448
2023-01-06	11.625	12.000	11.265	11.625	11.625	66,218
2023-01-05	11.750	11.775	11.615	11.625	11.625	19,791
2023-01-04	11.825	11.825	11.605	11.750	11.750	53,964
2023-01-03	12.125	12.350	11.500	12.000	12.000	369,242
2022-12-30	11.690	12.380	11.690	12.125	12.125	198,078
2022-12-29	11.250	11.720	10.870	11.625	11.625	437,925
2022-12-28	11.250	11.750	10.625	11.250	11.250	230,061
2022-12-23	11.250	11.610	10.870	11.250	11.250	109,140
2022-12-22	11.000	11.650	10.800	11.250	11.250	442,684
2022-12-21	9.800	10.930	9.680	10.850	10.850	366,965
2022-12-20	9.800	9.940	9.800	9.800	9.800	44,500
2022-12-19	9.800	9.950	9.678	9.800	9.800	20,335
2022-12-16	9.800	9.800	9.664	9.800	9.800	170,619
2022-12-15	9.800	9.900	9.800	9.800	9.800	54,831
2022-12-14	9.400	9.660	9.300	9.650	9.650	548,031
2022-12-12	9.400	9.440	9.400	9.400	9.400	38,210
2022-12-09	9.196	9.375	9.196	9.300	9.300	79,563
2022-12-08	9.150	9.200	9.100	9.100	9.100	708,313
2022-12-07	9.150	9.300	9.148	9.150	9.150	103,000
2022-12-06	9.550	9.700	9.036	9.150	9.150	104,932
2022-12-05	9.550	9.600	9.550	9.550	9.550	5,269
2022-12-02	9.600	9.700	9.500	9.550	9.550	155,658
2022-12-01	9.600	9.680	9.600	9.600	9.600	32,323
2022-11-30	9.600	9.610	9.520	9.600	9.600	4,630
2022-11-29	9.600	9.610	9.600	9.600	9.600	1,308
2022-11-28	9.600	9.700	9.520	9.600	9.600	81,438
2022-11-25	9.600	9.700	9.575	9.600	9.600	1,224
2022-11-24	9.600	9.600	9.524	9.600	9.600	56,450
2022-11-23	9.600	9.700	9.500	9.600	9.600	121,892
2022-11-21	9.700	9.700	9.600	9.620	9.620	220,494
2022-11-18	9.770	9.830	9.760	9.770	9.770	177,000
2022-11-17	9.770	9.847	9.700	9.770	9.770	11,536
2022-11-16	9.850	10.000	9.700	9.850	9.850	383,244
2022-11-15	9.900	9.900	9.800	9.850	9.850	71,667
2022-11-14	9.950	10.000	9.770	9.850	9.850	383,083
2022-11-11	9.850	9.910	9.800	9.850	9.850	170,000
2022-11-10	9.800	9.875	9.614	9.850	9.850	121,552
2022-11-08	9.800	10.000	9.614	9.800	9.800	258,478
2022-11-07	9.800	9.947	9.600	9.800	9.800	141,885
2022-11-04	10.130	10.130	9.650	9.800	9.800	188,184
2022-11-03	10.150	10.150	9.975	10.150	10.150	14,595
2022-11-01	10.250	10.250	10.160	10.250	10.250	20,307
2022-10-31	10.250	10.250	10.100	10.250	10.250	101,675
2022-10-28	10.250	10.500	10.110	10.250	10.250	21,613
2022-10-27	10.250	10.500	10.110	10.500	10.500	14,809

← NewerPage 16 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.