First Tin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 294,364 |
| 2024-11-06 | 6.350 | 6.500 | 6.350 | 6.350 | 6.350 | 81,290 |
| 2024-11-05 | 6.250 | 6.500 | 6.200 | 6.250 | 6.250 | 6,225 |
| 2024-11-04 | 6.250 | 6.250 | 6.037 | 6.250 | 6.250 | 10,016 |
| 2024-11-01 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 382 |
| 2024-10-31 | 6.250 | 6.500 | 6.037 | 6.250 | 6.250 | 13,353 |
| 2024-10-30 | 6.250 | 6.350 | 6.250 | 6.250 | 6.250 | 46,946 |
| 2024-10-29 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 9,786 |
| 2024-10-28 | 6.375 | 6.500 | 6.250 | 6.375 | 6.375 | 62,313 |
| 2024-10-25 | 6.375 | 6.400 | 6.275 | 6.375 | 6.375 | 90,215 |
| 2024-10-24 | 6.375 | 6.375 | 6.150 | 6.375 | 6.375 | 1,030 |
| 2024-10-23 | 6.500 | 6.500 | 6.100 | 6.375 | 6.375 | 315,549 |
| 2024-10-22 | 7.250 | 7.250 | 6.500 | 6.750 | 6.750 | 1,272,524 |
| 2024-10-18 | 7.250 | 7.500 | 7.010 | 7.250 | 7.250 | 108,167 |
| 2024-10-16 | 7.375 | 7.400 | 7.110 | 7.250 | 7.250 | 168,000 |
| 2024-10-15 | 7.375 | 7.700 | 7.266 | 7.375 | 7.375 | 46,000 |
| 2024-10-14 | 7.375 | 7.700 | 7.275 | 7.375 | 7.375 | 15,796 |
| 2024-10-11 | 7.375 | 7.375 | 7.275 | 7.375 | 7.375 | 1,000 |
| 2024-10-09 | 7.375 | 7.375 | 7.250 | 7.375 | 7.375 | 13,005 |
| 2024-10-07 | 7.250 | 7.500 | 7.250 | 7.375 | 7.375 | 69,649 |
| 2024-10-04 | 7.250 | 7.700 | 7.125 | 7.250 | 7.250 | 423,141 |
| 2024-10-03 | 7.300 | 7.700 | 7.300 | 7.700 | 7.700 | 646,404 |
| 2024-10-02 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 247,726 |
| 2024-10-01 | 7.125 | 7.550 | 7.125 | 7.125 | 7.125 | 296,974 |
| 2024-09-30 | 7.125 | 7.350 | 7.078 | 7.125 | 7.125 | 159,548 |
| 2024-09-27 | 7.125 | 7.125 | 7.078 | 7.125 | 7.125 | 10,811 |
| 2024-09-26 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 35,983 |
| 2024-09-25 | 7.250 | 7.250 | 7.056 | 7.250 | 7.250 | 30,313 |
| 2024-09-24 | 7.250 | 7.350 | 7.000 | 7.250 | 7.250 | 56,367 |
| 2024-09-23 | 7.250 | 7.340 | 7.250 | 7.250 | 7.250 | 1,244 |
| 2024-09-20 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 21,677 |
| 2024-09-19 | 7.000 | 7.350 | 7.000 | 7.350 | 7.350 | 104,721 |
| 2024-09-18 | 7.250 | 7.380 | 7.000 | 7.250 | 7.250 | 25,415 |
| 2024-09-17 | 7.250 | 7.399 | 7.000 | 7.000 | 7.000 | 106,109 |
| 2024-09-16 | 7.250 | 7.445 | 7.250 | 7.250 | 7.250 | 400 |
| 2024-09-13 | 7.000 | 7.260 | 7.000 | 7.250 | 7.250 | 358,043 |
| 2024-09-12 | 6.750 | 7.000 | 6.525 | 6.750 | 6.750 | 25,831 |
| 2024-09-11 | 6.750 | 7.000 | 6.689 | 6.750 | 6.750 | 125,215 |
| 2024-09-10 | 6.750 | 7.100 | 6.750 | 6.850 | 6.850 | 401,910 |
| 2024-09-09 | 6.625 | 7.000 | 6.200 | 6.500 | 6.500 | 6,531 |
| 2024-09-06 | 6.625 | 7.000 | 6.625 | 6.625 | 6.625 | 170,245 |
| 2024-09-05 | 6.500 | 6.945 | 6.500 | 6.625 | 6.625 | 40,286 |
| 2024-09-04 | 6.375 | 6.500 | 6.350 | 6.375 | 6.375 | 314,856 |
| 2024-09-03 | 6.500 | 6.500 | 6.250 | 6.375 | 6.375 | 101,592 |
| 2024-09-02 | 6.550 | 6.550 | 6.250 | 6.500 | 6.500 | 127,340 |
| 2024-08-30 | 6.638 | 6.638 | 6.600 | 6.600 | 6.600 | 18,834 |
| 2024-08-29 | 6.750 | 6.750 | 6.625 | 6.750 | 6.750 | 259,386 |
| 2024-08-28 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 7,331 |
| 2024-08-27 | 6.750 | 7.000 | 6.625 | 6.750 | 6.750 | 70,525 |
| 2024-08-23 | 6.850 | 6.980 | 6.850 | 6.850 | 6.850 | 137,430 |
| 2024-08-22 | 7.056 | 7.056 | 6.750 | 6.875 | 6.875 | 333,457 |
| 2024-08-21 | 6.325 | 7.450 | 6.325 | 6.500 | 6.500 | 1,046,381 |
| 2024-08-20 | 6.250 | 6.500 | 6.000 | 6.500 | 6.500 | 391,698 |
| 2024-08-19 | 5.650 | 6.360 | 5.613 | 6.250 | 6.250 | 746,382 |
| 2024-08-16 | 5.250 | 5.800 | 5.250 | 5.650 | 5.650 | 3,425,415 |
| 2024-08-15 | 5.150 | 5.150 | 5.125 | 5.125 | 5.125 | 80,000 |
| 2024-08-14 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 100,320 |
| 2024-08-13 | 5.200 | 5.290 | 5.000 | 5.200 | 5.200 | 199,315 |
| 2024-08-12 | 4.900 | 5.200 | 4.830 | 5.200 | 5.200 | 3,359,241 |
| 2024-08-09 | 4.750 | 5.000 | 4.626 | 4.800 | 4.800 | 733,836 |
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.