Tungsten West PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 4.500 | 5.000 | 4.000 | 4.250 | 4.250 | 313,122 |
| 2024-06-07 | 4.750 | 5.000 | 4.000 | 4.500 | 4.500 | 940,830 |
| 2024-06-06 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 316,367 |
| 2024-06-05 | 5.500 | 6.000 | 4.500 | 4.750 | 4.750 | 466,827 |
| 2024-06-04 | 5.500 | 6.000 | 5.000 | 5.000 | 5.000 | 41,856 |
| 2024-06-03 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 426,368 |
| 2024-05-31 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 418,591 |
| 2024-05-30 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 29,139 |
| 2024-05-29 | 5.750 | 6.120 | 5.500 | 6.120 | 6.120 | 164,150 |
| 2024-05-28 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 524,721 |
| 2024-05-24 | 6.250 | 6.500 | 5.500 | 5.750 | 5.750 | 250,405 |
| 2024-05-23 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 195,438 |
| 2024-05-22 | 5.750 | 6.500 | 5.500 | 6.500 | 6.500 | 392,452 |
| 2024-05-21 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 82,313 |
| 2024-05-20 | 5.500 | 6.000 | 5.500 | 5.750 | 5.750 | 307,195 |
| 2024-05-17 | 5.500 | 6.000 | 5.375 | 5.500 | 5.500 | 53,594 |
| 2024-05-16 | 5.500 | 6.000 | 5.350 | 5.500 | 5.500 | 83,233 |
| 2024-05-15 | 5.500 | 6.000 | 5.260 | 5.500 | 5.500 | 215,804 |
| 2024-05-14 | 5.500 | 6.000 | 5.274 | 5.500 | 5.500 | 21,091 |
| 2024-05-13 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 163,575 |
| 2024-05-10 | 5.500 | 6.000 | 5.250 | 5.500 | 5.500 | 18,790 |
| 2024-05-09 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 266,188 |
| 2024-05-08 | 5.750 | 6.000 | 5.000 | 5.200 | 5.200 | 432,184 |
| 2024-05-07 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 352,147 |
| 2024-05-03 | 5.750 | 6.000 | 5.510 | 5.750 | 5.750 | 112,437 |
| 2024-05-02 | 5.500 | 6.000 | 5.350 | 6.000 | 6.000 | 326,699 |
| 2024-05-01 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 68,432 |
| 2024-04-30 | 6.000 | 6.400 | 5.370 | 6.200 | 6.200 | 464,463 |
| 2024-04-29 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 493,362 |
| 2024-04-26 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 361,582 |
| 2024-04-25 | 6.000 | 7.000 | 5.600 | 6.000 | 6.000 | 1,134,849 |
| 2024-04-24 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 438,742 |
| 2024-04-23 | 6.250 | 7.000 | 6.000 | 6.250 | 6.250 | 965,633 |
| 2024-04-22 | 5.000 | 6.500 | 4.650 | 6.000 | 6.000 | 1,228,353 |
| 2024-04-19 | 5.500 | 6.000 | 4.500 | 5.000 | 5.000 | 945,884 |
| 2024-04-18 | 4.250 | 5.500 | 4.000 | 5.250 | 5.250 | 400,574 |
| 2024-04-17 | 3.500 | 4.500 | 3.500 | 4.250 | 4.250 | 319,860 |
| 2024-04-16 | 3.500 | 4.000 | 3.350 | 3.500 | 3.500 | 82,645 |
| 2024-04-15 | 3.500 | 3.900 | 3.300 | 3.500 | 3.500 | 147,194 |
| 2024-04-12 | 3.750 | 4.000 | 3.220 | 3.500 | 3.500 | 954,330 |
| 2024-04-11 | 4.600 | 4.800 | 3.200 | 3.600 | 3.600 | 1,137,766 |
| 2024-04-10 | 6.250 | 7.000 | 4.300 | 4.400 | 4.400 | 1,934,193 |
| 2024-04-09 | 5.250 | 7.000 | 5.000 | 6.000 | 6.000 | 6,770,633 |
| 2024-04-08 | 2.850 | 5.500 | 2.700 | 5.500 | 5.500 | 3,400,186 |
| 2024-04-05 | 3.250 | 3.500 | 2.500 | 3.200 | 3.200 | 2,166,253 |
| 2024-04-04 | 1.750 | 3.200 | 1.700 | 3.200 | 3.200 | 2,820,989 |
| 2024-04-03 | 1.400 | 1.800 | 1.300 | 1.700 | 1.700 | 1,539,151 |
| 2024-04-02 | 1.350 | 1.500 | 1.300 | 1.400 | 1.400 | 102,164 |
| 2024-03-28 | 1.300 | 1.500 | 1.200 | 1.350 | 1.350 | 456,720 |
| 2024-03-27 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 193,038 |
| 2024-03-26 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 106,696 |
| 2024-03-25 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 45,823 |
| 2024-03-22 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 912 |
| 2024-03-21 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 32,512 |
| 2024-03-20 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 381,605 |
| 2024-03-19 | 1.300 | 1.400 | 1.250 | 1.300 | 1.300 | 9,059 |
| 2024-03-18 | 1.300 | 1.400 | 1.220 | 1.300 | 1.300 | 311,170 |
| 2024-03-15 | 1.250 | 1.400 | 1.210 | 1.300 | 1.300 | 34,567 |
| 2024-03-14 | 1.280 | 1.325 | 1.280 | 1.325 | 1.325 | 417,466 |
| 2024-03-13 | 1.250 | 1.300 | 1.175 | 1.250 | 1.250 | 3,035 |
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.