First Tin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 13.125 | 13.850 | 12.850 | 13.850 | 13.850 | 1,296,461 |
| 2022-07-27 | 13.125 | 13.625 | 13.000 | 13.000 | 13.000 | 146,731 |
| 2022-07-26 | 13.125 | 13.240 | 12.883 | 13.125 | 13.125 | 221,163 |
| 2022-07-25 | 13.250 | 13.390 | 13.000 | 13.125 | 13.125 | 192,294 |
| 2022-07-22 | 13.250 | 13.400 | 13.000 | 13.250 | 13.250 | 14,984 |
| 2022-07-21 | 13.375 | 13.500 | 13.000 | 13.250 | 13.250 | 364,539 |
| 2022-07-20 | 13.375 | 13.500 | 13.000 | 13.375 | 13.375 | 150,394 |
| 2022-07-19 | 13.375 | 13.500 | 13.133 | 13.375 | 13.375 | 65,347 |
| 2022-07-18 | 13.750 | 14.000 | 13.100 | 13.750 | 13.750 | 88,793 |
| 2022-07-15 | 14.500 | 14.500 | 13.550 | 13.750 | 13.750 | 206,091 |
| 2022-07-14 | 14.750 | 14.750 | 14.700 | 14.750 | 14.750 | 680 |
| 2022-07-13 | 14.750 | 15.000 | 14.524 | 14.750 | 14.750 | 149,542 |
| 2022-07-12 | 14.750 | 14.850 | 14.554 | 14.750 | 14.750 | 133,303 |
| 2022-07-11 | 14.750 | 14.750 | 14.660 | 14.750 | 14.750 | 38,531 |
| 2022-07-08 | 14.750 | 15.000 | 14.750 | 14.750 | 14.750 | 53,808 |
| 2022-07-07 | 15.000 | 15.000 | 14.600 | 14.750 | 14.750 | 51,577 |
| 2022-07-06 | 15.125 | 15.162 | 14.755 | 15.000 | 15.000 | 136,395 |
| 2022-07-05 | 15.250 | 15.500 | 14.788 | 15.125 | 15.125 | 201,231 |
| 2022-07-04 | 15.625 | 15.750 | 15.000 | 15.350 | 15.350 | 155,532 |
| 2022-07-01 | 15.625 | 15.750 | 15.250 | 15.625 | 15.625 | 38,158 |
| 2022-06-30 | 16.000 | 16.000 | 15.350 | 15.350 | 15.350 | 105,676 |
| 2022-06-29 | 16.750 | 16.750 | 15.760 | 16.000 | 16.000 | 532,979 |
| 2022-06-28 | 16.875 | 17.250 | 16.500 | 16.875 | 16.875 | 111,417 |
| 2022-06-27 | 17.125 | 17.550 | 16.614 | 17.000 | 17.000 | 879,402 |
| 2022-06-24 | 17.125 | 17.450 | 16.750 | 17.125 | 17.125 | 398,958 |
| 2022-06-23 | 17.880 | 17.880 | 17.000 | 17.000 | 17.000 | 367,771 |
| 2022-06-22 | 18.250 | 18.250 | 17.550 | 18.000 | 18.000 | 92,157 |
| 2022-06-21 | 18.375 | 18.500 | 18.200 | 18.250 | 18.250 | 253,604 |
| 2022-06-20 | 18.250 | 19.000 | 18.050 | 18.250 | 18.250 | 1,752,189 |
| 2022-06-17 | 18.250 | 18.350 | 18.250 | 18.250 | 18.250 | 50 |
| 2022-06-16 | 18.000 | 18.500 | 18.000 | 18.250 | 18.250 | 184,025 |
| 2022-06-15 | 18.000 | 18.500 | 17.530 | 17.750 | 17.750 | 37,583 |
| 2022-06-14 | 18.250 | 18.250 | 18.000 | 18.250 | 18.250 | 11,636 |
| 2022-06-13 | 19.000 | 19.500 | 18.030 | 18.500 | 18.500 | 134,709 |
| 2022-06-10 | 19.000 | 19.500 | 19.000 | 19.000 | 19.000 | 2,500 |
| 2022-06-09 | 19.050 | 19.050 | 18.530 | 19.000 | 19.000 | 99,266 |
| 2022-06-08 | 19.500 | 19.600 | 19.000 | 19.250 | 19.250 | 103,251 |
| 2022-06-07 | 19.500 | 20.000 | 19.500 | 19.500 | 19.500 | 28,868 |
| 2022-06-06 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 227,709 |
| 2022-06-01 | 19.300 | 20.000 | 19.300 | 19.500 | 19.500 | 97,727 |
| 2022-05-31 | 19.250 | 19.500 | 19.100 | 19.500 | 19.500 | 124,751 |
| 2022-05-30 | 19.350 | 19.630 | 19.000 | 19.250 | 19.250 | 1,397,031 |
| 2022-05-27 | 19.231 | 19.485 | 19.231 | 19.350 | 19.350 | 59,669 |
| 2022-05-26 | 19.100 | 19.450 | 18.724 | 19.100 | 19.100 | 51,583 |
| 2022-05-25 | 19.150 | 19.450 | 18.900 | 19.100 | 19.100 | 53,230 |
| 2022-05-24 | 19.300 | 19.800 | 19.300 | 19.550 | 19.550 | 618,786 |
| 2022-05-23 | 18.250 | 19.388 | 18.220 | 19.250 | 19.250 | 489,772 |
| 2022-05-20 | 17.900 | 18.500 | 17.800 | 18.500 | 18.500 | 64,500 |
| 2022-05-19 | 19.000 | 19.000 | 17.388 | 17.800 | 17.800 | 125,859 |
| 2022-05-18 | 19.400 | 19.400 | 19.008 | 19.400 | 19.400 | 96,343 |
| 2022-05-17 | 19.400 | 19.700 | 19.000 | 19.400 | 19.400 | 65,400 |
| 2022-05-16 | 19.500 | 19.800 | 19.000 | 19.800 | 19.800 | 81,170 |
| 2022-05-13 | 19.600 | 19.700 | 19.400 | 19.400 | 19.400 | 34,662 |
| 2022-05-12 | 19.500 | 19.600 | 19.400 | 19.600 | 19.600 | 37,333 |
| 2022-05-11 | 19.600 | 19.600 | 19.000 | 19.200 | 19.200 | 118,173 |
| 2022-05-10 | 20.100 | 20.200 | 20.000 | 20.200 | 20.200 | 4,144,666 |
| 2022-05-09 | 24.300 | 24.300 | 20.200 | 21.000 | 21.000 | 126,430 |
| 2022-05-06 | 24.500 | 25.000 | 23.600 | 23.600 | 23.600 | 28,555 |
| 2022-05-05 | 24.500 | 25.000 | 24.000 | 24.000 | 24.000 | 30,348 |
| 2022-05-04 | 25.200 | 25.200 | 23.000 | 24.500 | 24.500 | 138,168 |
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.