Tungsten West PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.250 | 3.570 | 3.000 | 3.500 | 3.500 | 141,919 |
| 2024-09-02 | 3.250 | 3.500 | 3.000 | 3.500 | 3.500 | 273,398 |
| 2024-08-30 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 15,962 |
| 2024-08-29 | 3.250 | 3.570 | 3.000 | 3.500 | 3.500 | 144,576 |
| 2024-08-28 | 3.250 | 3.500 | 3.150 | 3.250 | 3.250 | 31,109 |
| 2024-08-27 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 99,115 |
| 2024-08-23 | 3.250 | 3.500 | 3.000 | 3.500 | 3.500 | 441,675 |
| 2024-08-22 | 2.750 | 3.500 | 2.500 | 3.250 | 3.250 | 159,652 |
| 2024-08-21 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 113,908 |
| 2024-08-20 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 108,852 |
| 2024-08-19 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 129,324 |
| 2024-08-16 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 261,746 |
| 2024-08-15 | 2.500 | 3.000 | 2.050 | 2.750 | 2.750 | 165,525 |
| 2024-08-14 | 2.500 | 3.000 | 2.000 | 2.500 | 2.500 | 177,036 |
| 2024-08-13 | 2.250 | 3.000 | 2.000 | 2.750 | 2.750 | 423,781 |
| 2024-08-12 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 168,937 |
| 2024-08-09 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 177,920 |
| 2024-08-08 | 1.990 | 2.500 | 1.990 | 2.250 | 2.250 | 191,192 |
| 2024-08-07 | 2.000 | 2.250 | 1.250 | 1.750 | 1.750 | 2,490,138 |
| 2024-08-06 | 2.000 | 2.250 | 1.750 | 2.000 | 2.000 | 200,023 |
| 2024-08-05 | 2.250 | 2.500 | 1.750 | 2.000 | 2.000 | 352,769 |
| 2024-08-02 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 184,629 |
| 2024-08-01 | 2.250 | 2.500 | 2.100 | 2.250 | 2.250 | 93,696 |
| 2024-07-31 | 2.750 | 3.000 | 2.000 | 2.250 | 2.250 | 929,302 |
| 2024-07-30 | 2.750 | 2.800 | 2.555 | 2.750 | 2.750 | 61,302 |
| 2024-07-29 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 719,492 |
| 2024-07-26 | 3.250 | 3.570 | 2.750 | 3.570 | 3.570 | 365,205 |
| 2024-07-25 | 3.500 | 3.570 | 3.000 | 3.570 | 3.570 | 89,112 |
| 2024-07-24 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 45,919 |
| 2024-07-23 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 2,783 |
| 2024-07-22 | 3.500 | 3.720 | 3.000 | 3.500 | 3.500 | 152,365 |
| 2024-07-19 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 289,539 |
| 2024-07-18 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 15,026 |
| 2024-07-17 | 3.500 | 3.570 | 3.000 | 3.250 | 3.250 | 365,391 |
| 2024-07-16 | 3.750 | 4.080 | 3.000 | 3.500 | 3.500 | 387,639 |
| 2024-07-15 | 3.750 | 4.000 | 3.290 | 3.750 | 3.750 | 639,805 |
| 2024-07-12 | 4.125 | 4.500 | 3.500 | 3.750 | 3.750 | 186,732 |
| 2024-07-11 | 4.250 | 4.500 | 3.750 | 4.125 | 4.125 | 227,988 |
| 2024-07-10 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 161,850 |
| 2024-07-09 | 4.500 | 4.750 | 4.014 | 4.250 | 4.250 | 327,264 |
| 2024-07-08 | 4.375 | 4.713 | 4.165 | 4.375 | 4.375 | 49,610 |
| 2024-07-05 | 4.375 | 4.750 | 4.000 | 4.375 | 4.375 | 45,302 |
| 2024-07-04 | 4.375 | 4.810 | 4.000 | 4.810 | 4.810 | 54,928 |
| 2024-07-03 | 4.375 | 4.680 | 4.038 | 4.375 | 4.375 | 57,924 |
| 2024-07-02 | 4.375 | 4.680 | 4.038 | 4.375 | 4.375 | 7,967 |
| 2024-07-01 | 4.625 | 4.750 | 4.038 | 4.375 | 4.375 | 331,917 |
| 2024-06-28 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 425,419 |
| 2024-06-27 | 5.000 | 5.250 | 4.500 | 5.000 | 5.000 | 81,382 |
| 2024-06-26 | 5.250 | 5.620 | 4.550 | 5.000 | 5.000 | 366,930 |
| 2024-06-25 | 5.250 | 5.500 | 5.000 | 5.500 | 5.500 | 80,055 |
| 2024-06-24 | 5.250 | 5.400 | 5.000 | 5.250 | 5.250 | 190,190 |
| 2024-06-21 | 5.250 | 5.475 | 5.050 | 5.250 | 5.250 | 139,777 |
| 2024-06-20 | 5.250 | 5.500 | 5.025 | 5.250 | 5.250 | 200,332 |
| 2024-06-19 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 4,482 |
| 2024-06-18 | 5.250 | 5.350 | 5.000 | 5.250 | 5.250 | 62,815 |
| 2024-06-17 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 179,615 |
| 2024-06-14 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 177,199 |
| 2024-06-13 | 5.250 | 5.500 | 5.000 | 5.500 | 5.500 | 351,518 |
| 2024-06-12 | 4.250 | 6.500 | 4.000 | 5.880 | 5.880 | 3,044,291 |
| 2024-06-11 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 134,680 |
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.