Tungsten West PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	56.412	56.505	55.993	56.412	56.412	2,988
2022-01-19	56.412	56.692	55.946	56.692	56.692	42,189
2022-01-18	56.412	56.878	56.039	56.412	56.412	90,044
2022-01-17	56.878	57.112	56.282	56.412	56.412	36,960
2022-01-14	56.878	57.251	56.226	56.878	56.878	39,918
2022-01-13	57.345	57.904	56.179	56.878	56.878	65,277
2022-01-12	57.345	58.743	56.878	57.345	57.345	195,547
2022-01-11	56.878	58.743	56.878	57.811	57.811	355,259
2022-01-10	57.345	57.811	56.878	56.878	56.878	81,357
2022-01-07	58.277	59.676	57.112	57.345	57.345	185,312
2022-01-06	58.277	62.988	57.699	58.277	58.277	82,811
2022-01-05	58.277	59.676	57.718	59.116	59.116	139,183
2022-01-04	58.277	59.489	56.878	58.184	58.184	122,350
2021-12-31	58.277	59.163	57.624	58.277	58.277	1,395
2021-12-30	58.277	59.209	57.550	58.277	58.277	3,842
2021-12-29	58.277	59.209	56.878	58.277	58.277	19,007
2021-12-24	57.811	58.464	57.391	58.277	58.277	19,508
2021-12-23	57.345	58.557	56.878	57.811	57.811	21,054
2021-12-22	57.811	59.116	57.345	59.116	59.116	96,267
2021-12-21	56.412	59.601	55.573	57.811	57.811	450,209
2021-12-20	56.412	56.878	55.014	55.946	55.946	46,709
2021-12-17	59.676	60.608	55.069	57.438	57.438	97,115
2021-12-16	59.676	59.676	59.233	59.676	59.676	8,063
2021-12-15	60.608	61.447	58.743	59.676	59.676	126,495
2021-12-14	61.541	63.032	58.818	60.608	60.608	42,377
2021-12-13	61.541	61.634	61.307	61.541	61.541	11,755
2021-12-10	61.541	63.032	60.645	62.846	62.846	24,875
2021-12-09	62.473	63.405	59.676	61.541	61.541	44,784
2021-12-08	62.473	63.405	61.261	62.473	62.473	25,707
2021-12-07	62.473	63.405	61.224	62.473	62.473	67,139
2021-12-06	62.473	64.338	61.121	62.473	62.473	16,094
2021-12-03	62.473	66.128	60.683	62.473	62.473	147,309
2021-12-02	62.007	64.226	60.645	62.473	62.473	30,218
2021-12-01	63.872	66.203	61.541	62.007	62.007	217,305
2021-11-30	63.872	66.203	62.175	66.203	66.203	54,867
2021-11-29	61.541	64.338	60.608	62.939	62.939	169,360
2021-11-26	63.405	64.226	59.676	61.541	61.541	99,458
2021-11-25	65.270	65.550	61.541	65.270	65.270	52,707
2021-11-24	64.338	67.042	63.405	64.897	64.897	18,804
2021-11-23	66.669	67.135	63.443	64.338	64.338	113,461
2021-11-22	69.932	69.932	66.203	66.669	66.669	57,332
2021-11-19	69.932	70.166	68.068	69.932	69.932	10,064
2021-11-18	69.466	69.466	68.068	69.000	69.000	40,658
2021-11-17	72.730	73.755	68.068	69.000	69.000	200,712
2021-11-16	72.730	74.455	71.012	72.730	72.730	42,354
2021-11-15	72.063	74.595	72.063	74.595	74.595	98,516
2021-11-12	67.135	72.730	66.576	71.797	71.797	83,178
2021-11-11	68.683	68.683	65.326	67.135	67.135	158,563
2021-11-10	71.797	72.730	66.669	69.000	69.000	130,751
2021-11-09	75.546	75.546	69.932	73.662	73.662	157,001
2021-11-08	78.324	78.324	75.527	75.527	75.527	68,237
2021-11-05	78.324	82.054	77.392	77.392	77.392	179,391
2021-11-04	80.655	83.919	77.392	77.392	77.392	609,598
2021-11-03	73.196	81.122	73.196	79.723	79.723	282,081
2021-11-02	68.534	73.196	68.068	72.264	72.264	267,184
2021-11-01	65.737	69.462	65.711	68.534	68.534	239,690
2021-10-29	62.473	67.135	61.727	66.203	66.203	537,168
2021-10-28	60.608	62.893	60.608	62.473	62.473	324,090
2021-10-27	59.209	60.888	58.743	60.608	60.608	1,096,811
2021-10-26	59.209	60.608	58.930	59.303	59.303	199,030

← NewerPage 21 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.