Tungsten West PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.350	1.400	1.300	1.350	1.350	28,211
2023-12-13	1.350	1.400	1.300	1.350	1.350	40,507
2023-12-12	1.400	1.500	1.300	1.350	1.350	126,296
2023-12-11	1.550	1.600	1.300	1.400	1.400	198,428
2023-12-08	1.550	1.600	1.500	1.550	1.550	19,778
2023-12-07	1.550	1.600	1.500	1.550	1.550	63,151
2023-12-06	1.625	1.700	1.350	1.550	1.550	213,799
2023-12-05	1.625	1.700	1.550	1.625	1.625	81,720
2023-12-04	1.625	1.700	1.550	1.625	1.625	27,570
2023-12-01	1.625	1.700	1.550	1.625	1.625	31,036
2023-11-30	1.625	1.700	1.550	1.625	1.625	56,042
2023-11-29	1.625	1.700	1.550	1.625	1.625	18,107
2023-11-28	1.625	1.700	1.625	1.625	1.625	356
2023-11-27	1.625	1.700	1.550	1.625	1.625	247,912
2023-11-24	1.625	1.735	1.600	1.625	1.625	158,676
2023-11-23	1.625	1.700	1.550	1.625	1.625	62,236
2023-11-22	1.625	1.700	1.550	1.625	1.625	29,336
2023-11-21	1.625	1.700	1.550	1.625	1.625	49,906
2023-11-20	1.625	1.700	1.550	1.625	1.625	65,671
2023-11-17	1.625	1.700	1.625	1.625	1.625	1,199
2023-11-16	1.600	1.700	1.520	1.625	1.625	114,666
2023-11-15	1.550	1.705	1.500	1.600	1.600	84,172
2023-11-14	1.550	1.600	1.500	1.550	1.550	8,419
2023-11-13	1.550	1.600	1.500	1.550	1.550	493,771
2023-11-10	1.550	1.600	1.500	1.550	1.550	1,738,820
2023-11-09	1.550	1.600	1.500	1.550	1.550	927
2023-11-08	1.550	1.600	1.500	1.550	1.550	101,752
2023-11-07	1.550	1.600	1.500	1.550	1.550	220,896
2023-11-06	1.550	1.600	1.500	1.500	1.500	26,941
2023-11-03	1.550	1.600	1.500	1.550	1.550	21,101
2023-11-02	1.550	1.600	1.500	1.550	1.550	146,325
2023-11-01	1.550	1.600	1.500	1.550	1.550	20,000
2023-10-31	1.550	1.600	1.500	1.550	1.550	54,148
2023-10-30	1.550	1.600	1.500	1.550	1.550	25,587
2023-10-27	1.550	1.600	1.500	1.550	1.550	253,160
2023-10-26	1.550	1.600	1.500	1.550	1.550	68,677
2023-10-25	1.600	1.700	1.400	1.550	1.550	195,366
2023-10-24	1.600	1.700	1.500	1.600	1.600	193,447
2023-10-23	1.600	1.700	1.540	1.600	1.600	161,823
2023-10-20	1.600	1.700	1.500	1.600	1.600	227,134
2023-10-19	1.600	1.700	1.600	1.600	1.600	23,053
2023-10-18	1.600	1.700	1.500	1.600	1.600	121,463
2023-10-17	1.600	1.700	1.500	1.600	1.600	9,291
2023-10-16	1.600	1.700	1.500	1.600	1.600	5,028
2023-10-13	1.600	1.700	1.543	1.600	1.600	29,044
2023-10-12	1.600	1.700	1.500	1.600	1.600	8,513
2023-10-11	1.600	1.700	1.500	1.600	1.600	16,331
2023-10-10	1.600	1.700	1.500	1.600	1.600	21,581
2023-10-09	1.600	1.700	1.500	1.600	1.600	20,120
2023-10-06	1.600	1.700	1.500	1.600	1.600	189,590
2023-10-05	1.650	1.700	1.500	1.600	1.600	227,265
2023-10-04	1.600	1.700	1.570	1.650	1.650	284,863
2023-10-03	1.775	1.800	1.500	1.600	1.600	279,948
2023-10-02	1.900	2.000	1.650	1.775	1.775	634,865
2023-09-29	1.900	2.000	1.800	1.900	1.900	223,092
2023-09-28	1.900	2.000	1.712	1.900	1.900	766,501
2023-09-27	1.900	2.000	1.800	1.900	1.900	104,342
2023-09-26	1.900	2.000	1.800	1.900	1.900	169,430
2023-09-25	1.900	2.000	1.800	1.940	1.940	636,858
2023-09-22	1.900	2.040	1.815	1.900	1.900	560,226

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.