Tungsten West PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 32,675 |
| 2024-03-11 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 1,696,991 |
| 2024-03-08 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 81,184 |
| 2024-03-07 | 1.350 | 1.500 | 1.050 | 1.250 | 1.250 | 604,424 |
| 2024-03-06 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 36,585 |
| 2024-03-05 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 129,261 |
| 2024-03-04 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 96,537 |
| 2024-03-01 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 50,562 |
| 2024-02-29 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 141,313 |
| 2024-02-28 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 907,585 |
| 2024-02-27 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 113,613 |
| 2024-02-26 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 160,387 |
| 2024-02-23 | 1.350 | 1.500 | 1.100 | 1.350 | 1.350 | 230,671 |
| 2024-02-22 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 45,948 |
| 2024-02-21 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 18,231 |
| 2024-02-20 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 319,435 |
| 2024-02-19 | 1.350 | 1.500 | 1.275 | 1.350 | 1.350 | 5,418 |
| 2024-02-16 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 354,151 |
| 2024-02-15 | 1.400 | 1.500 | 1.200 | 1.350 | 1.350 | 665,596 |
| 2024-02-14 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 86,557 |
| 2024-02-13 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 10,159 |
| 2024-02-12 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 121,678 |
| 2024-02-09 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 40,966 |
| 2024-02-08 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 372,367 |
| 2024-02-07 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 248,748 |
| 2024-02-06 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 284,494 |
| 2024-02-05 | 1.300 | 1.500 | 1.200 | 1.400 | 1.400 | 1,055,262 |
| 2024-02-02 | 1.300 | 1.400 | 1.204 | 1.300 | 1.300 | 102,967 |
| 2024-02-01 | 1.300 | 1.430 | 1.200 | 1.300 | 1.300 | 507,784 |
| 2024-01-31 | 1.250 | 1.430 | 1.100 | 1.430 | 1.430 | 675,089 |
| 2024-01-30 | 1.250 | 1.400 | 1.106 | 1.375 | 1.375 | 60,212 |
| 2024-01-29 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 50,168 |
| 2024-01-26 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 30,868 |
| 2024-01-25 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 59,905 |
| 2024-01-24 | 1.250 | 1.400 | 1.250 | 1.250 | 1.250 | 39,451 |
| 2024-01-23 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 13,806 |
| 2024-01-22 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 541,444 |
| 2024-01-19 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 2,501 |
| 2024-01-18 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 3,010 |
| 2024-01-17 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 47,732 |
| 2024-01-16 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 49,021 |
| 2024-01-15 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 4,846 |
| 2024-01-12 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 5,264 |
| 2024-01-11 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 3,912 |
| 2024-01-10 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 26,521 |
| 2024-01-09 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 15,196 |
| 2024-01-08 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 182,466 |
| 2024-01-05 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 45,769 |
| 2024-01-04 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 15,089 |
| 2024-01-03 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 31,365 |
| 2024-01-02 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 107,176 |
| 2023-12-29 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 47,595 |
| 2023-12-28 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 428,826 |
| 2023-12-27 | 1.300 | 1.400 | 1.100 | 1.250 | 1.250 | 259,934 |
| 2023-12-22 | 1.220 | 1.400 | 1.220 | 1.300 | 1.300 | 135,682 |
| 2023-12-21 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 130,854 |
| 2023-12-20 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 89,711 |
| 2023-12-19 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 235,709 |
| 2023-12-18 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 485,754 |
| 2023-12-15 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 38,647 |
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.