Tungsten West PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	62.939	65.270	62.529	63.872	63.872	8,539
2022-04-13	62.939	64.711	62.240	62.939	62.939	24,460
2022-04-12	62.939	64.338	62.240	62.939	62.939	13,445
2022-04-11	62.939	64.021	60.701	62.659	62.659	17,893
2022-04-08	61.541	64.021	60.795	62.939	62.939	5,492
2022-04-07	62.939	65.270	61.643	62.939	62.939	42,322
2022-04-06	63.405	65.084	61.541	65.084	65.084	44,196
2022-04-05	63.405	63.872	61.615	63.405	63.405	35,785
2022-04-04	64.338	66.091	61.615	64.151	64.151	107,929
2022-04-01	64.338	66.091	63.918	64.338	64.338	79,325
2022-03-31	61.074	66.091	60.608	64.338	64.338	115,345
2022-03-30	66.203	67.135	58.818	61.074	61.074	168,197
2022-03-29	61.074	67.135	60.002	65.270	65.270	328,741
2022-03-28	60.608	63.405	59.676	61.074	61.074	186,031
2022-03-25	61.074	62.389	59.676	60.608	60.608	30,982
2022-03-24	62.007	63.405	59.676	59.676	59.676	135,688
2022-03-23	62.007	62.566	60.757	62.007	62.007	2,526
2022-03-22	62.007	62.939	60.664	62.007	62.007	35,719
2022-03-21	62.007	63.405	60.664	63.405	63.405	58,055
2022-03-18	61.541	63.405	60.608	62.007	62.007	75,687
2022-03-17	64.338	65.270	61.541	61.541	61.541	55,721
2022-03-16	64.338	64.338	62.473	64.338	64.338	2,315
2022-03-15	65.270	66.203	62.473	64.338	64.338	66,191
2022-03-14	66.669	68.068	64.338	67.135	67.135	36,090
2022-03-11	67.135	69.000	64.338	66.669	66.669	130,455
2022-03-10	69.000	69.932	65.270	66.203	66.203	159,999
2022-03-09	69.000	71.611	66.203	69.000	69.000	642,414
2022-03-08	62.473	69.932	61.643	69.000	69.000	164,655
2022-03-07	57.848	62.473	57.848	62.007	62.007	185,427
2022-03-04	58.743	60.608	56.028	59.116	59.116	266,028
2022-03-03	52.682	59.676	52.216	57.251	57.251	649,661
2022-03-02	53.149	54.081	51.284	52.682	52.682	216,544
2022-03-01	53.149	53.801	51.284	53.149	53.149	38,455
2022-02-28	53.149	56.785	51.284	51.284	51.284	71,481
2022-02-25	53.149	53.615	52.216	53.149	53.149	50,077
2022-02-24	53.149	53.801	51.284	53.149	53.149	73,409
2022-02-23	53.149	53.885	52.286	53.149	53.149	13,791
2022-02-22	53.149	54.081	52.254	54.081	54.081	33,795
2022-02-21	52.682	54.081	52.319	53.149	53.149	8,075
2022-02-18	52.682	53.941	51.312	52.682	52.682	33,487
2022-02-17	52.682	53.615	51.284	51.284	51.284	211,507
2022-02-16	52.543	52.543	51.284	51.284	51.284	14,621
2022-02-15	50.818	54.081	50.398	52.682	52.682	35,148
2022-02-14	50.351	51.284	49.885	50.818	50.818	131,218
2022-02-11	49.419	51.284	48.846	50.351	50.351	136,382
2022-02-10	46.622	50.040	46.295	49.419	49.419	258,654
2022-02-09	46.622	46.995	46.249	46.622	46.622	20,853
2022-02-08	46.622	46.622	45.689	46.622	46.622	113,156
2022-02-07	46.155	46.943	45.689	46.622	46.622	66,040
2022-02-04	46.155	46.971	45.988	46.155	46.155	27,576
2022-02-03	46.155	47.554	46.155	46.155	46.155	83,137
2022-02-02	46.155	47.181	45.923	47.181	47.181	14,809
2022-02-01	47.088	47.554	44.757	46.062	46.062	160,859
2022-01-31	47.088	47.554	46.640	47.088	47.088	27,524
2022-01-28	49.419	49.419	45.689	47.088	47.088	242,958
2022-01-27	50.818	50.818	49.419	50.351	50.351	16,038
2022-01-26	50.818	51.144	49.419	50.818	50.818	54,324
2022-01-25	50.818	51.237	49.419	50.818	50.818	223
2022-01-24	52.682	54.081	49.419	51.284	51.284	68,391
2022-01-21	56.412	56.878	51.284	53.615	53.615	300,896

← NewerPage 20 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.