Tungsten West PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	13.520	13.987	13.054	13.520	13.520	61,713
2023-01-04	13.987	14.919	13.054	14.313	14.313	462,209
2023-01-03	13.987	14.919	13.987	13.987	13.987	71,472
2022-12-30	13.987	14.919	13.987	13.987	13.987	66,824
2022-12-29	13.987	14.919	13.987	13.987	13.987	6,596
2022-12-28	13.987	14.919	13.987	13.987	13.987	57,180
2022-12-23	13.987	14.919	13.987	13.987	13.987	13,493
2022-12-22	13.987	14.919	13.987	13.987	13.987	187,426
2022-12-21	13.987	14.919	13.987	13.987	13.987	28,827
2022-12-20	14.220	14.919	14.220	14.313	14.313	77,674
2022-12-19	13.987	14.919	13.987	13.987	13.987	50,647
2022-12-16	13.987	14.919	13.362	13.660	13.660	6,062
2022-12-15	13.987	14.453	13.987	13.987	13.987	24,569
2022-12-14	13.753	14.453	13.287	13.753	13.753	94,805
2022-12-13	13.753	14.453	13.110	13.753	13.753	92,276
2022-12-12	14.266	14.266	13.054	13.753	13.753	75,033
2022-12-09	14.220	14.453	14.220	14.220	14.220	149,879
2022-12-08	14.453	14.732	13.987	14.220	14.220	106,943
2022-12-07	15.385	15.851	14.453	14.453	14.453	112,858
2022-12-06	15.851	16.085	15.152	15.385	15.385	98,009
2022-12-05	15.851	16.262	15.152	15.851	15.851	89,715
2022-12-02	15.851	16.262	15.525	15.851	15.851	96,772
2022-12-01	15.851	16.318	15.618	15.851	15.851	323,420
2022-11-30	15.618	16.280	15.525	15.851	15.851	81,731
2022-11-29	15.618	15.712	14.975	15.618	15.618	6,170
2022-11-28	15.618	16.318	14.975	15.618	15.618	33,786
2022-11-25	15.618	16.784	14.975	15.618	15.618	65,204
2022-11-24	15.618	15.851	14.919	15.618	15.618	20,663
2022-11-23	16.318	16.551	15.422	15.618	15.618	1,959
2022-11-22	16.434	16.728	15.851	16.318	16.318	41,071
2022-11-21	16.434	16.728	16.085	16.434	16.434	250,009
2022-11-18	16.318	16.728	15.851	16.434	16.434	115,919
2022-11-17	15.851	16.747	15.851	16.318	16.318	95,376
2022-11-16	15.851	16.784	14.919	15.851	15.851	40,838
2022-11-15	15.851	16.098	14.919	15.851	15.851	5,545
2022-11-14	15.851	16.784	14.998	15.851	15.851	17,226
2022-11-11	15.851	15.851	14.998	15.851	15.851	6,693
2022-11-10	15.851	15.851	14.994	15.851	15.851	3,930
2022-11-09	15.851	16.131	15.851	15.851	15.851	8,171
2022-11-08	15.851	16.784	14.919	15.851	15.851	35,027
2022-11-07	16.784	17.716	15.059	15.851	15.851	66,655
2022-11-04	16.318	17.716	14.919	16.784	16.784	64,982
2022-11-03	16.318	17.716	15.036	15.898	15.898	70,357
2022-11-02	16.784	17.110	15.036	16.318	16.318	134,532
2022-11-01	15.851	17.530	15.036	16.784	16.784	156,391
2022-10-31	18.164	18.164	15.199	15.851	15.851	104,248
2022-10-28	18.182	18.649	18.089	18.182	18.182	14,150
2022-10-27	18.649	18.649	17.716	18.182	18.182	7,991
2022-10-26	19.115	19.581	17.250	18.649	18.649	19,018
2022-10-25	19.115	19.115	18.686	19.115	19.115	13,578
2022-10-24	19.115	19.581	18.649	19.115	19.115	8,655
2022-10-21	19.115	19.115	17.716	19.115	19.115	32,246
2022-10-20	19.115	19.581	18.789	19.115	19.115	28,544
2022-10-19	20.327	20.327	18.649	19.115	19.115	160,007
2022-10-18	20.514	21.446	19.581	20.514	20.514	16,102
2022-10-17	21.912	22.378	20.514	21.446	21.446	44,793
2022-10-14	21.912	21.912	21.446	21.912	21.912	666
2022-10-13	22.453	22.453	20.514	21.912	21.912	76,175
2022-10-12	23.311	23.311	22.378	23.311	23.311	307
2022-10-11	23.777	25.176	21.446	23.311	23.311	25,240

← NewerPage 17 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.