Tungsten West PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 3.250 | 3.250 | 3.020 | 3.250 | 3.250 | 1,422 |
| 2023-06-28 | 3.250 | 3.500 | 3.020 | 3.250 | 3.250 | 9,045 |
| 2023-06-27 | 3.250 | 3.500 | 3.020 | 3.250 | 3.250 | 51,594 |
| 2023-06-26 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 37,717 |
| 2023-06-23 | 3.250 | 3.250 | 3.010 | 3.250 | 3.250 | 124,088 |
| 2023-06-22 | 3.250 | 3.500 | 3.000 | 3.000 | 3.000 | 234,276 |
| 2023-06-21 | 3.250 | 3.500 | 3.010 | 3.250 | 3.250 | 60,998 |
| 2023-06-20 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 82,620 |
| 2023-06-19 | 3.250 | 3.500 | 3.010 | 3.250 | 3.250 | 64,571 |
| 2023-06-16 | 3.125 | 3.325 | 3.005 | 3.250 | 3.250 | 831,201 |
| 2023-06-15 | 3.125 | 3.250 | 3.125 | 3.125 | 3.125 | 101,177 |
| 2023-06-14 | 3.500 | 3.560 | 3.000 | 3.250 | 3.250 | 598,718 |
| 2023-06-13 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 31,609 |
| 2023-06-12 | 3.500 | 3.750 | 3.020 | 3.500 | 3.500 | 637,747 |
| 2023-06-09 | 3.250 | 3.500 | 3.010 | 3.250 | 3.250 | 1,260,077 |
| 2023-06-08 | 3.500 | 3.500 | 3.000 | 3.250 | 3.250 | 433,439 |
| 2023-06-07 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 42,989 |
| 2023-06-06 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 220,071 |
| 2023-06-05 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 831,574 |
| 2023-06-02 | 3.500 | 3.990 | 3.250 | 3.500 | 3.500 | 1,266,037 |
| 2023-06-01 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 35,103 |
| 2023-05-31 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 429,446 |
| 2023-05-30 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 819,471 |
| 2023-05-26 | 3.250 | 3.250 | 3.000 | 3.125 | 3.125 | 926,103 |
| 2023-05-25 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 41,561 |
| 2023-05-24 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 879,452 |
| 2023-05-23 | 3.250 | 3.500 | 3.000 | 3.240 | 3.240 | 181,862 |
| 2023-05-22 | 3.250 | 3.570 | 3.000 | 3.250 | 3.250 | 172,452 |
| 2023-05-19 | 3.500 | 3.700 | 3.000 | 3.250 | 3.250 | 499,213 |
| 2023-05-18 | 3.963 | 4.196 | 3.264 | 3.730 | 3.730 | 1,448,938 |
| 2023-05-17 | 3.963 | 3.963 | 3.730 | 3.963 | 3.963 | 3,566 |
| 2023-05-16 | 3.963 | 4.196 | 3.730 | 3.963 | 3.963 | 339,260 |
| 2023-05-15 | 3.963 | 4.196 | 3.730 | 3.730 | 3.730 | 684,387 |
| 2023-05-12 | 3.963 | 4.196 | 3.739 | 3.963 | 3.963 | 27,396 |
| 2023-05-11 | 3.963 | 4.196 | 3.730 | 3.963 | 3.963 | 94,395 |
| 2023-05-10 | 3.963 | 4.196 | 3.730 | 3.963 | 3.963 | 177,919 |
| 2023-05-09 | 3.963 | 4.196 | 3.748 | 3.963 | 3.963 | 82,144 |
| 2023-05-05 | 3.963 | 4.196 | 3.730 | 3.963 | 3.963 | 80,089 |
| 2023-05-04 | 4.079 | 4.336 | 3.823 | 3.963 | 3.963 | 593,797 |
| 2023-05-03 | 4.079 | 4.429 | 3.758 | 4.079 | 4.079 | 67,930 |
| 2023-05-02 | 4.079 | 4.429 | 3.730 | 4.079 | 4.079 | 10,155 |
| 2023-04-28 | 4.079 | 4.429 | 3.835 | 4.079 | 4.079 | 190,314 |
| 2023-04-27 | 4.079 | 4.429 | 3.730 | 4.079 | 4.079 | 48,231 |
| 2023-04-26 | 4.079 | 4.429 | 3.730 | 4.079 | 4.079 | 266,227 |
| 2023-04-25 | 4.079 | 4.429 | 3.730 | 4.079 | 4.079 | 206,033 |
| 2023-04-24 | 4.429 | 4.522 | 4.196 | 4.522 | 4.522 | 167,495 |
| 2023-04-21 | 4.429 | 4.662 | 4.196 | 4.429 | 4.429 | 425,402 |
| 2023-04-20 | 4.429 | 4.755 | 4.196 | 4.662 | 4.662 | 445,271 |
| 2023-04-19 | 4.895 | 5.128 | 4.196 | 4.429 | 4.429 | 70,001 |
| 2023-04-18 | 4.895 | 5.128 | 4.662 | 4.895 | 4.895 | 178,548 |
| 2023-04-17 | 4.429 | 5.222 | 4.196 | 4.895 | 4.895 | 339,534 |
| 2023-04-14 | 4.429 | 4.662 | 4.196 | 4.662 | 4.662 | 196,043 |
| 2023-04-13 | 4.429 | 4.662 | 4.196 | 4.429 | 4.429 | 72,411 |
| 2023-04-12 | 4.429 | 4.755 | 4.196 | 4.429 | 4.429 | 245,555 |
| 2023-04-11 | 4.429 | 4.662 | 4.196 | 4.429 | 4.429 | 64,797 |
| 2023-04-06 | 4.196 | 4.662 | 3.730 | 4.429 | 4.429 | 747,509 |
| 2023-04-05 | 4.429 | 5.128 | 3.730 | 4.010 | 4.010 | 639,801 |
| 2023-04-04 | 4.662 | 5.595 | 4.019 | 4.196 | 4.196 | 786,009 |
| 2023-04-03 | 3.730 | 6.247 | 3.040 | 4.662 | 4.662 | 1,720,828 |
| 2023-03-31 | 9.791 | 10.723 | 9.324 | 10.024 | 10.024 | 224,425 |
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.