Tungsten West PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	20.280	20.980	18.649	19.581	19.581	24,818
2022-07-13	21.539	21.539	19.609	20.420	20.420	55,930
2022-07-12	21.912	21.912	21.446	21.912	21.912	16,677
2022-07-11	21.912	22.378	21.353	21.353	21.353	32,343
2022-07-08	21.912	22.378	21.465	21.912	21.912	1,028
2022-07-07	21.912	22.233	21.446	21.912	21.912	3,665
2022-07-06	22.472	22.472	21.446	21.912	21.912	68,004
2022-07-05	22.845	22.896	22.378	22.612	22.612	2,664
2022-07-04	23.497	23.497	22.378	22.845	22.845	11,176
2022-07-01	23.777	24.243	23.311	23.777	23.777	9,543
2022-06-30	23.777	23.777	23.329	23.777	23.777	1,208
2022-06-29	23.544	23.544	23.124	23.124	23.124	2,154
2022-06-28	23.777	23.777	23.329	23.777	23.777	933
2022-06-27	23.777	23.777	23.329	23.777	23.777	40,132
2022-06-24	23.777	24.001	23.311	23.777	23.777	165,345
2022-06-23	24.243	24.243	22.378	23.777	23.777	119,175
2022-06-22	24.243	25.176	23.311	24.243	24.243	7,293
2022-06-21	24.243	24.616	23.311	24.243	24.243	13,644
2022-06-20	25.642	26.108	23.311	24.243	24.243	47,361
2022-06-17	25.642	26.108	25.176	25.642	25.642	108,800
2022-06-16	25.642	25.661	25.176	25.549	25.549	4,479
2022-06-15	25.642	25.726	25.176	25.642	25.642	10,595
2022-06-14	25.642	25.828	25.194	25.642	25.642	9,194
2022-06-13	25.642	25.922	25.176	25.642	25.642	249
2022-06-10	26.108	26.108	25.176	25.642	25.642	3,122
2022-06-09	26.574	27.041	25.176	26.108	26.108	15,423
2022-06-08	26.574	26.574	26.108	26.574	26.574	2,347
2022-06-07	26.574	26.574	26.108	26.574	26.574	10,165
2022-06-06	26.574	26.574	26.108	26.574	26.574	22,629
2022-06-01	26.574	26.574	26.108	26.574	26.574	24,260
2022-05-31	26.574	26.574	26.108	26.574	26.574	390,155
2022-05-30	26.574	26.574	26.108	26.574	26.574	6,533
2022-05-27	27.041	27.041	26.108	26.574	26.574	4,731
2022-05-26	27.507	27.777	26.164	27.507	27.507	12,948
2022-05-25	27.507	27.796	26.108	27.507	27.507	2,322
2022-05-24	27.507	27.880	26.164	27.507	27.507	32,583
2022-05-23	27.507	27.964	27.507	27.507	27.507	4,105
2022-05-20	28.439	28.905	26.108	27.507	27.507	10,315
2022-05-19	28.439	28.439	27.973	28.439	28.439	1,688
2022-05-18	28.439	28.439	27.992	28.439	28.439	1,863
2022-05-17	28.905	28.905	27.973	28.439	28.439	10,645
2022-05-16	29.372	29.838	28.849	28.905	28.905	214,815
2022-05-13	30.304	30.770	28.905	29.092	29.092	45,498
2022-05-12	30.304	30.304	29.857	30.304	30.304	5,930
2022-05-11	30.304	30.304	30.118	30.304	30.304	18,796
2022-05-10	32.635	33.101	29.838	30.304	30.304	84,436
2022-05-09	34.509	34.509	31.703	33.101	33.101	74,001
2022-05-06	35.666	35.666	33.148	34.966	34.966	190,430
2022-05-05	35.899	35.899	34.509	35.899	35.899	1,859
2022-05-04	35.899	36.085	34.500	35.899	35.899	28,179
2022-05-03	35.899	36.831	34.500	35.992	35.992	63,242
2022-04-29	37.297	37.297	35.432	35.899	35.899	40,035
2022-04-28	37.297	37.297	35.507	37.297	37.297	63,964
2022-04-27	34.966	39.162	34.500	35.432	35.432	229,670
2022-04-26	35.619	35.619	34.966	34.966	34.966	46,170
2022-04-25	36.831	38.230	35.432	35.899	35.899	143,422
2022-04-22	44.291	44.757	37.297	38.137	38.137	1,074,182
2022-04-21	59.676	60.608	43.638	43.638	43.638	894,922
2022-04-20	60.608	61.704	56.981	59.676	59.676	196,993
2022-04-19	63.872	65.457	58.743	61.541	61.541	141,351

← NewerPage 19 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.