First Tin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4.950 | 5.000 | 4.950 | 4.950 | 4.950 | 35 |
| 2025-02-14 | 4.950 | 5.096 | 4.760 | 4.950 | 4.950 | 65,464 |
| 2025-02-13 | 4.900 | 4.990 | 4.850 | 4.950 | 4.950 | 27,531 |
| 2025-02-12 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 4,666 |
| 2025-02-10 | 4.900 | 4.990 | 4.844 | 4.900 | 4.900 | 44,460 |
| 2025-02-07 | 5.025 | 5.100 | 4.800 | 4.900 | 4.900 | 50,045 |
| 2025-02-06 | 5.025 | 5.025 | 5.000 | 5.025 | 5.025 | 26,605 |
| 2025-02-05 | 5.125 | 5.250 | 5.025 | 5.125 | 5.125 | 90,000 |
| 2025-02-04 | 5.125 | 5.125 | 5.008 | 5.125 | 5.125 | 52,975 |
| 2025-02-03 | 5.240 | 5.500 | 5.240 | 5.250 | 5.250 | 5,020 |
| 2025-01-31 | 4.900 | 5.250 | 4.800 | 5.125 | 5.125 | 1,539,138 |
| 2025-01-30 | 5.000 | 5.000 | 4.888 | 5.000 | 5.000 | 1,000 |
| 2025-01-27 | 5.000 | 5.000 | 4.850 | 5.000 | 5.000 | 649,775 |
| 2025-01-24 | 5.000 | 5.000 | 4.930 | 5.000 | 5.000 | 50,000 |
| 2025-01-23 | 5.000 | 5.070 | 4.920 | 5.000 | 5.000 | 66,973 |
| 2025-01-22 | 5.000 | 5.000 | 4.920 | 5.000 | 5.000 | 1,583 |
| 2025-01-21 | 5.000 | 5.080 | 4.920 | 5.000 | 5.000 | 25,500 |
| 2025-01-20 | 5.025 | 5.025 | 4.950 | 5.025 | 5.025 | 38,458 |
| 2025-01-16 | 5.025 | 5.025 | 4.935 | 5.025 | 5.025 | 905 |
| 2025-01-15 | 5.025 | 5.140 | 4.810 | 5.025 | 5.025 | 342,287 |
| 2025-01-14 | 5.250 | 5.250 | 4.840 | 5.000 | 5.000 | 682,232 |
| 2025-01-13 | 5.450 | 5.450 | 5.305 | 5.450 | 5.450 | 1,297 |
| 2025-01-10 | 5.300 | 5.500 | 5.100 | 5.450 | 5.450 | 171,365 |
| 2025-01-09 | 5.300 | 5.300 | 5.100 | 5.300 | 5.300 | 30,000 |
| 2025-01-08 | 5.300 | 5.500 | 5.100 | 5.300 | 5.300 | 92,000 |
| 2025-01-07 | 5.550 | 5.600 | 5.100 | 5.300 | 5.300 | 154,285 |
| 2025-01-06 | 5.625 | 5.700 | 5.500 | 5.700 | 5.700 | 39,972 |
| 2025-01-03 | 5.700 | 6.000 | 5.500 | 5.625 | 5.625 | 91,155 |
| 2024-12-30 | 5.700 | 5.700 | 5.504 | 5.700 | 5.700 | 1,666 |
| 2024-12-27 | 5.700 | 5.700 | 5.000 | 5.700 | 5.700 | 1,600,000 |
| 2024-12-23 | 5.900 | 5.900 | 5.600 | 5.700 | 5.700 | 290,000 |
| 2024-12-19 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 7,500 |
| 2024-12-18 | 6.000 | 6.000 | 5.904 | 6.000 | 6.000 | 11,460 |
| 2024-12-17 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 154,811 |
| 2024-12-16 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 35,702 |
| 2024-12-13 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 400 |
| 2024-12-12 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 1,001,803 |
| 2024-12-11 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 181,364 |
| 2024-12-09 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 200,000 |
| 2024-12-06 | 5.950 | 6.100 | 5.810 | 6.000 | 6.000 | 761,447 |
| 2024-12-05 | 5.850 | 6.000 | 5.800 | 5.950 | 5.950 | 91,385 |
| 2024-12-04 | 5.850 | 6.050 | 5.850 | 5.850 | 5.850 | 8,741 |
| 2024-12-03 | 5.850 | 6.100 | 5.850 | 5.850 | 5.850 | 881,795 |
| 2024-12-02 | 5.550 | 5.850 | 5.500 | 5.800 | 5.800 | 148,978 |
| 2024-11-29 | 5.400 | 5.500 | 5.300 | 5.450 | 5.450 | 27,019 |
| 2024-11-28 | 5.400 | 5.445 | 5.400 | 5.400 | 5.400 | 60,000 |
| 2024-11-27 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 10,000 |
| 2024-11-26 | 5.350 | 5.500 | 5.330 | 5.350 | 5.350 | 38,310 |
| 2024-11-25 | 5.350 | 5.500 | 5.000 | 5.450 | 5.450 | 1,232,009 |
| 2024-11-22 | 5.250 | 5.500 | 5.100 | 5.100 | 5.100 | 732,936 |
| 2024-11-21 | 5.500 | 5.500 | 5.200 | 5.250 | 5.250 | 858,786 |
| 2024-11-20 | 5.520 | 5.520 | 5.450 | 5.500 | 5.500 | 425,643 |
| 2024-11-19 | 5.550 | 5.600 | 5.520 | 5.600 | 5.600 | 144,000 |
| 2024-11-18 | 5.550 | 5.550 | 5.400 | 5.550 | 5.550 | 24,341 |
| 2024-11-15 | 5.550 | 5.550 | 5.400 | 5.550 | 5.550 | 34,000 |
| 2024-11-14 | 5.600 | 5.600 | 5.390 | 5.600 | 5.600 | 209,289 |
| 2024-11-13 | 5.600 | 5.600 | 5.510 | 5.600 | 5.600 | 26,065 |
| 2024-11-12 | 5.625 | 5.798 | 5.400 | 5.600 | 5.600 | 539,086 |
| 2024-11-11 | 6.000 | 6.000 | 5.625 | 5.625 | 5.625 | 102,989 |
| 2024-11-08 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 215,157 |
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.