Tungsten West PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1.900 | 2.040 | 1.815 | 1.900 | 1.900 | 560,226 |
| 2023-09-21 | 1.825 | 2.000 | 1.750 | 1.900 | 1.900 | 291,357 |
| 2023-09-20 | 1.825 | 1.900 | 1.750 | 1.825 | 1.825 | 223,127 |
| 2023-09-19 | 1.825 | 1.900 | 1.750 | 1.825 | 1.825 | 120,097 |
| 2023-09-18 | 2.050 | 2.100 | 1.750 | 2.040 | 2.040 | 387,434 |
| 2023-09-15 | 2.100 | 2.200 | 2.000 | 2.050 | 2.050 | 790,362 |
| 2023-09-14 | 2.000 | 2.900 | 1.750 | 2.000 | 2.000 | 1,998,622 |
| 2023-09-13 | 3.750 | 3.750 | 3.540 | 3.750 | 3.750 | 95,852 |
| 2023-09-12 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 111,177 |
| 2023-09-11 | 3.750 | 3.750 | 3.510 | 3.750 | 3.750 | 17,499 |
| 2023-09-08 | 3.750 | 3.750 | 3.510 | 3.750 | 3.750 | 62,726 |
| 2023-09-07 | 3.750 | 3.990 | 3.500 | 3.750 | 3.750 | 18,044 |
| 2023-09-06 | 3.750 | 3.990 | 3.500 | 3.750 | 3.750 | 253,672 |
| 2023-09-05 | 3.750 | 3.990 | 3.500 | 3.750 | 3.750 | 112,885 |
| 2023-09-04 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 132,054 |
| 2023-09-01 | 3.750 | 3.990 | 3.500 | 3.750 | 3.750 | 15,650 |
| 2023-08-31 | 3.750 | 3.990 | 3.500 | 3.750 | 3.750 | 120,978 |
| 2023-08-30 | 3.750 | 3.900 | 3.500 | 3.750 | 3.750 | 119,146 |
| 2023-08-29 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 33,821 |
| 2023-08-25 | 3.750 | 3.750 | 3.510 | 3.750 | 3.750 | 53,333 |
| 2023-08-24 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 209,464 |
| 2023-08-23 | 3.750 | 3.800 | 3.500 | 3.750 | 3.750 | 128,989 |
| 2023-08-22 | 3.750 | 3.900 | 3.500 | 3.750 | 3.750 | 13,029 |
| 2023-08-21 | 3.750 | 3.900 | 3.500 | 3.750 | 3.750 | 292,593 |
| 2023-08-18 | 3.750 | 3.900 | 3.750 | 3.750 | 3.750 | 137,063 |
| 2023-08-17 | 3.750 | 3.900 | 3.510 | 3.750 | 3.750 | 29,081 |
| 2023-08-16 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 684,666 |
| 2023-08-15 | 3.526 | 3.750 | 3.526 | 3.625 | 3.625 | 125,089 |
| 2023-08-14 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 767,237 |
| 2023-08-11 | 3.500 | 3.750 | 3.351 | 3.650 | 3.650 | 73,178 |
| 2023-08-10 | 3.500 | 3.750 | 3.345 | 3.500 | 3.500 | 2,542 |
| 2023-08-09 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 160,469 |
| 2023-08-08 | 3.250 | 3.750 | 3.100 | 3.500 | 3.500 | 329,021 |
| 2023-08-07 | 3.250 | 3.500 | 3.075 | 3.250 | 3.250 | 37,141 |
| 2023-08-04 | 3.250 | 3.500 | 3.066 | 3.250 | 3.250 | 90,879 |
| 2023-08-03 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 168,373 |
| 2023-08-02 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 130,380 |
| 2023-08-01 | 3.125 | 3.500 | 3.000 | 3.250 | 3.250 | 425,878 |
| 2023-07-31 | 3.125 | 3.245 | 3.000 | 3.125 | 3.125 | 36,616 |
| 2023-07-28 | 3.125 | 3.245 | 3.000 | 3.125 | 3.125 | 15,014 |
| 2023-07-27 | 3.125 | 3.245 | 3.005 | 3.125 | 3.125 | 17,874 |
| 2023-07-26 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 120,947 |
| 2023-07-25 | 3.125 | 3.245 | 3.005 | 3.125 | 3.125 | 432,176 |
| 2023-07-24 | 3.125 | 3.245 | 3.005 | 3.125 | 3.125 | 45,894 |
| 2023-07-21 | 3.000 | 3.250 | 2.750 | 3.125 | 3.125 | 123,597 |
| 2023-07-20 | 3.000 | 3.250 | 2.750 | 3.000 | 3.000 | 65,085 |
| 2023-07-19 | 2.875 | 3.250 | 2.750 | 2.750 | 2.750 | 122,598 |
| 2023-07-18 | 2.750 | 3.250 | 2.510 | 2.750 | 2.750 | 70,375 |
| 2023-07-17 | 2.875 | 3.000 | 2.500 | 2.750 | 2.750 | 117,620 |
| 2023-07-14 | 2.875 | 3.000 | 2.750 | 2.875 | 2.875 | 26,026 |
| 2023-07-13 | 2.875 | 2.885 | 2.750 | 2.875 | 2.875 | 23,711 |
| 2023-07-12 | 2.875 | 2.885 | 2.750 | 2.875 | 2.875 | 96,015 |
| 2023-07-11 | 2.875 | 3.000 | 2.750 | 2.750 | 2.750 | 93,590 |
| 2023-07-10 | 2.875 | 2.995 | 2.750 | 2.875 | 2.875 | 98,041 |
| 2023-07-07 | 3.000 | 3.100 | 2.750 | 2.875 | 2.875 | 489,980 |
| 2023-07-06 | 3.125 | 3.250 | 2.750 | 3.000 | 3.000 | 192,701 |
| 2023-07-05 | 3.125 | 3.200 | 3.005 | 3.125 | 3.125 | 8,686 |
| 2023-07-04 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 34,762 |
| 2023-07-03 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 169,747 |
| 2023-06-30 | 3.250 | 3.320 | 3.000 | 3.125 | 3.125 | 300,844 |
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.