First Tin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	10.470	10.500	10.470	10.500	10.500	9,445
2022-10-25	10.250	10.470	10.100	10.250	10.250	13,761
2022-10-24	10.000	10.500	10.000	10.250	10.250	73,577
2022-10-19	9.800	10.000	9.800	9.800	9.800	18,231
2022-10-18	10.200	10.250	9.800	9.800	9.800	52,500
2022-10-17	10.295	10.295	10.150	10.200	10.200	5,452
2022-10-14	10.375	10.375	10.250	10.375	10.375	13,246
2022-10-13	10.500	10.690	10.300	10.500	10.500	7,678
2022-10-12	10.625	10.625	10.500	10.625	10.625	10,000
2022-10-11	10.750	10.940	10.500	10.500	10.500	71,031
2022-10-10	10.750	10.750	10.500	10.750	10.750	78,633
2022-10-07	10.750	10.799	10.750	10.750	10.750	5,567
2022-10-06	10.625	10.813	10.500	10.750	10.750	1,835
2022-10-05	10.625	10.880	10.625	10.625	10.625	11,061
2022-10-04	10.625	10.910	10.599	10.625	10.625	12,159
2022-10-03	10.475	10.750	10.475	10.475	10.475	15,272
2022-09-30	10.475	10.700	10.322	10.475	10.475	48,271
2022-09-29	10.475	10.700	10.355	10.475	10.475	25,759
2022-09-28	11.250	11.250	10.000	10.800	10.800	506,592
2022-09-27	11.250	11.250	11.125	11.250	11.250	2,100
2022-09-26	11.625	11.625	11.250	11.250	11.250	154,479
2022-09-23	12.063	12.063	11.625	11.750	11.750	232,473
2022-09-22	12.500	12.500	12.000	12.000	12.000	216,144
2022-09-21	12.625	12.625	12.500	12.625	12.625	34,000
2022-09-20	12.625	12.650	12.500	12.500	12.500	115,444
2022-09-16	12.750	12.750	12.500	12.500	12.500	644,347
2022-09-15	12.875	13.000	12.720	12.875	12.875	319,440
2022-09-14	12.875	13.350	12.550	12.875	12.875	506,995
2022-09-13	12.875	12.875	12.700	12.875	12.875	160,120
2022-09-12	12.720	12.720	12.600	12.600	12.600	117,923
2022-09-09	13.000	13.000	12.550	12.875	12.875	424,928
2022-09-08	13.000	13.010	12.890	13.000	13.000	3,953,859
2022-09-07	13.000	13.000	13.000	13.000	13.000	6,350,000
2022-09-06	13.000	13.000	12.750	13.000	13.000	3,333
2022-09-05	13.000	13.250	12.890	13.000	13.000	5,151
2022-09-02	13.000	13.000	12.500	13.000	13.000	216,667
2022-09-01	13.375	13.500	13.000	13.000	13.000	10,149,660
2022-08-31	13.625	13.625	13.250	13.500	13.500	2,766,789
2022-08-30	13.625	14.000	13.300	13.625	13.625	145,970
2022-08-26	13.740	13.740	13.335	13.625	13.625	59,812
2022-08-25	13.875	14.000	13.500	13.750	13.750	97,330
2022-08-24	13.875	14.250	13.500	13.875	13.875	70,310
2022-08-23	13.875	13.875	13.840	13.875	13.875	5,499
2022-08-22	13.875	14.250	13.875	13.875	13.875	26,000
2022-08-19	13.875	13.950	13.650	13.875	13.875	202,102
2022-08-18	13.625	13.993	13.500	13.500	13.500	185,918
2022-08-17	13.625	13.993	13.500	13.625	13.625	306,679
2022-08-16	13.625	13.950	13.500	13.625	13.625	470,281
2022-08-15	13.625	13.950	13.500	13.625	13.625	71,159
2022-08-12	13.625	14.000	13.250	13.250	13.250	260,549
2022-08-11	13.625	14.000	13.250	13.250	13.250	864,290
2022-08-10	13.625	13.955	13.250	13.250	13.250	187,050
2022-08-09	13.625	14.150	13.400	13.625	13.625	74,859
2022-08-08	13.625	13.950	13.375	13.950	13.950	20,146
2022-08-05	13.625	13.794	13.335	13.625	13.625	20,704
2022-08-04	13.625	13.828	13.449	13.625	13.625	102,136
2022-08-03	13.625	13.750	13.250	13.625	13.625	94,576
2022-08-02	13.375	13.500	13.375	13.375	13.375	46,989
2022-08-01	13.625	13.650	13.000	13.375	13.375	319,918
2022-07-29	13.000	13.900	13.000	13.500	13.500	697,446

← NewerPage 17 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.