Tungsten West PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	6.993	10.602	6.667	9.791	9.791	802,669
2023-03-29	6.993	7.460	6.527	6.527	6.527	32,060
2023-03-28	6.993	7.460	6.527	6.993	6.993	18,457
2023-03-27	7.683	7.683	6.527	6.993	6.993	578,380
2023-03-24	7.926	7.926	7.152	7.460	7.460	143,958
2023-03-23	7.926	8.560	7.511	7.926	7.926	51,041
2023-03-22	7.926	8.392	7.511	7.926	7.926	69,316
2023-03-21	7.926	8.392	7.506	7.926	7.926	20,284
2023-03-20	8.159	8.392	7.506	7.926	7.926	154,767
2023-03-17	8.159	8.392	7.986	8.159	8.159	29,262
2023-03-16	8.159	8.392	7.972	8.159	8.159	155,974
2023-03-15	8.392	8.858	7.972	8.159	8.159	82,254
2023-03-14	8.392	8.858	7.926	8.392	8.392	129,078
2023-03-13	9.534	9.534	7.926	8.392	8.392	969,477
2023-03-10	10.490	10.723	8.858	9.557	9.557	584,282
2023-03-09	10.490	10.518	9.324	10.257	10.257	617,843
2023-03-08	10.490	10.723	10.257	10.490	10.490	81,529
2023-03-07	10.723	11.096	10.257	10.490	10.490	236,726
2023-03-06	10.723	11.189	10.303	10.723	10.723	73,299
2023-03-03	10.723	11.189	10.257	10.723	10.723	64,725
2023-03-02	11.422	11.655	10.117	10.723	10.723	983,217
2023-03-01	11.422	11.655	11.189	11.422	11.422	54,523
2023-02-28	11.655	12.122	10.723	11.422	11.422	635,132
2023-02-27	11.889	12.215	11.245	11.655	11.655	531,540
2023-02-24	11.889	12.224	11.469	11.889	11.889	191,831
2023-02-23	11.889	12.588	11.469	11.889	11.889	88,011
2023-02-22	12.760	12.760	11.889	11.889	11.889	120,437
2023-02-21	12.821	13.054	12.588	12.821	12.821	133,432
2023-02-20	12.821	13.054	12.607	12.821	12.821	9,374
2023-02-17	12.821	12.905	12.607	12.821	12.821	20,250
2023-02-16	12.588	13.054	12.588	12.821	12.821	43,914
2023-02-15	12.588	13.054	12.588	12.588	12.588	92,457
2023-02-14	12.588	13.054	12.122	12.122	12.122	135,100
2023-02-13	12.588	13.054	12.429	12.588	12.588	35,252
2023-02-10	12.588	13.048	12.122	12.588	12.588	311,385
2023-02-09	12.588	13.054	12.122	12.122	12.122	69,633
2023-02-08	12.588	13.054	12.122	12.588	12.588	62,550
2023-02-07	13.054	13.054	12.238	12.588	12.588	193,160
2023-02-06	14.154	14.154	13.054	13.054	13.054	403,583
2023-02-03	14.220	14.220	13.987	14.220	14.220	87,535
2023-02-02	14.220	14.453	13.987	13.987	13.987	17,247
2023-02-01	14.220	14.453	14.005	14.220	14.220	25,403
2023-01-31	14.453	14.919	13.987	14.453	14.453	88,987
2023-01-30	14.919	15.385	14.490	14.919	14.919	523,844
2023-01-27	14.919	15.385	14.639	15.385	15.385	658,505
2023-01-26	14.919	15.385	14.546	14.919	14.919	313,658
2023-01-25	14.919	15.385	14.826	14.919	14.919	51,951
2023-01-24	14.919	15.385	14.732	15.385	15.385	262,880
2023-01-23	14.686	15.385	14.499	15.385	15.385	480,002
2023-01-20	14.220	15.385	13.987	15.245	15.245	386,291
2023-01-19	13.987	14.919	13.520	14.919	14.919	435,985
2023-01-18	13.520	14.453	13.474	14.453	14.453	720,144
2023-01-17	13.987	14.453	13.054	13.520	13.520	422,181
2023-01-16	14.453	15.851	13.054	14.360	14.360	1,571,309
2023-01-13	12.588	13.017	12.467	12.821	12.821	562,334
2023-01-12	12.588	13.054	12.122	12.588	12.588	48,557
2023-01-11	12.588	12.625	12.122	12.588	12.588	185,363
2023-01-10	12.588	13.054	12.122	12.588	12.588	405,618
2023-01-09	12.588	13.054	12.122	12.588	12.588	51,847
2023-01-06	13.520	13.660	12.122	12.588	12.588	291,675

← NewerPage 16 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.