Tungsten West PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	22.845	23.311	22.378	22.845	22.845	14,083
2022-10-07	22.845	22.845	20.514	22.845	22.845	180,823
2022-10-06	23.311	23.777	22.378	23.311	23.311	9,540
2022-10-05	23.311	24.243	22.378	24.243	24.243	13,593
2022-10-04	23.777	24.430	23.311	23.311	23.311	2,954
2022-10-03	23.777	24.476	22.472	23.777	23.777	1,047
2022-09-30	23.777	24.476	22.378	23.777	23.777	21,943
2022-09-29	23.777	23.777	22.490	23.777	23.777	2,989
2022-09-28	23.311	23.777	21.595	23.777	23.777	17,717
2022-09-27	23.124	25.176	23.124	23.311	23.311	8,726
2022-09-26	22.845	24.243	21.446	22.845	22.845	29,475
2022-09-23	24.243	24.709	22.845	22.845	22.845	28,628
2022-09-22	25.409	25.409	23.311	24.709	24.709	149,671
2022-09-21	25.642	25.642	24.243	25.642	25.642	24,313
2022-09-20	25.642	26.108	25.176	25.642	25.642	3,438
2022-09-16	25.642	26.108	25.176	25.642	25.642	11,579
2022-09-15	25.642	25.894	25.176	25.642	25.642	44,516
2022-09-14	26.574	26.574	25.176	26.108	26.108	238,413
2022-09-13	24.243	27.740	24.243	26.574	26.574	159,551
2022-09-12	22.378	22.891	21.446	22.378	22.378	32,682
2022-09-09	22.378	23.022	21.446	22.938	22.938	6,054
2022-09-08	22.845	23.068	22.378	22.845	22.845	4,485
2022-09-07	24.243	25.176	22.378	22.845	22.845	85,564
2022-09-06	24.243	24.243	23.311	24.243	24.243	935
2022-09-05	24.243	24.616	23.311	24.243	24.243	13,428
2022-09-02	25.614	25.614	23.311	24.243	24.243	61,850
2022-09-01	26.574	27.041	24.326	25.642	25.642	51,889
2022-08-31	27.041	27.041	26.108	26.574	26.574	16,786
2022-08-30	27.041	27.973	26.108	27.041	27.041	9,781
2022-08-26	27.041	27.041	26.108	27.041	27.041	612
2022-08-25	27.041	27.973	26.108	27.041	27.041	3,036
2022-08-24	27.041	27.414	26.108	27.041	27.041	854
2022-08-23	27.041	27.451	26.630	27.041	27.041	892
2022-08-22	27.041	27.506	26.630	27.041	27.041	5,531
2022-08-19	27.973	28.066	26.108	27.041	27.041	12,855
2022-08-18	28.905	29.838	27.041	27.041	27.041	33,735
2022-08-17	28.905	30.537	28.742	28.905	28.905	32,640
2022-08-16	28.905	30.584	28.673	28.905	28.905	5,909
2022-08-15	28.905	30.770	27.973	28.905	28.905	153,498
2022-08-12	26.668	29.278	26.668	28.905	28.905	37,908
2022-08-11	26.574	27.973	26.108	27.041	27.041	19,657
2022-08-10	26.574	27.507	26.062	26.574	26.574	37,776
2022-08-09	26.574	27.973	26.062	26.574	26.574	1,795
2022-08-08	28.439	29.838	25.838	26.108	26.108	61,546
2022-08-05	28.439	28.719	27.647	28.439	28.439	13,036
2022-08-04	28.439	29.838	27.507	28.439	28.439	2,327
2022-08-03	28.439	29.838	27.041	28.439	28.439	265,137
2022-08-02	28.439	28.556	27.152	28.439	28.439	16,028
2022-08-01	28.439	29.185	27.152	28.439	28.439	54,011
2022-07-29	28.439	32.599	27.898	28.439	28.439	384,723
2022-07-28	28.439	28.905	27.041	28.905	28.905	136,968
2022-07-27	28.439	28.859	27.041	27.693	27.693	80,418
2022-07-26	28.439	28.719	27.889	28.439	28.439	13,257
2022-07-25	27.973	29.838	27.041	28.439	28.439	53,856
2022-07-22	27.973	28.299	27.041	27.973	27.973	35,534
2022-07-21	28.905	29.838	27.041	28.159	28.159	220,668
2022-07-20	23.777	33.568	23.591	28.905	28.905	635,423
2022-07-19	20.202	25.176	20.202	22.938	22.938	440,062
2022-07-18	19.581	20.514	18.956	19.581	19.581	131,168
2022-07-15	19.581	19.954	17.716	19.581	19.581	444,045

← NewerPage 18 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.