First Tin
(1SN)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
22/11/2024
|
5.25p
|
5.50p
|
5.10p
|
5.25p
|
732,936
|
|
21/11/2024
|
5.50p
|
5.50p
|
5.20p
|
5.25p
|
858,786
|
|
20/11/2024
|
5.60p
|
5.60p
|
5.45p
|
5.50p
|
425,643
|
|
19/11/2024
|
5.55p
|
5.60p
|
5.52p
|
5.60p
|
144,000
|
|
18/11/2024
|
5.55p
|
5.55p
|
5.40p
|
5.55p
|
24,341
|
|
15/11/2024
|
5.55p
|
5.55p
|
5.40p
|
5.60p
|
34,000
|
|
14/11/2024
|
5.60p
|
5.60p
|
5.39p
|
5.60p
|
209,289
|
|
13/11/2024
|
5.60p
|
5.60p
|
5.51p
|
5.60p
|
26,065
|
|
12/11/2024
|
5.63p
|
5.80p
|
5.40p
|
5.60p
|
539,086
|
|
11/11/2024
|
6.10p
|
6.10p
|
5.63p
|
5.63p
|
102,989
|
|
08/11/2024
|
6.10p
|
6.10p
|
6.00p
|
6.10p
|
215,157
|
|
07/11/2024
|
6.35p
|
6.35p
|
6.10p
|
6.10p
|
294,364
|
|
06/11/2024
|
6.25p
|
6.50p
|
6.25p
|
6.35p
|
81,290
|
|
05/11/2024
|
6.25p
|
6.50p
|
6.20p
|
6.25p
|
6,225
|
|
04/11/2024
|
6.25p
|
6.25p
|
6.04p
|
6.25p
|
10,016
|
|
01/11/2024
|
6.25p
|
6.50p
|
6.25p
|
6.25p
|
382
|
|
31/10/2024
|
6.25p
|
6.50p
|
6.04p
|
6.25p
|
13,353
|
|
30/10/2024
|
6.25p
|
6.35p
|
6.25p
|
6.25p
|
46,946
|
|
29/10/2024
|
6.25p
|
6.25p
|
6.25p
|
6.25p
|
9,786
|
|
28/10/2024
|
6.38p
|
6.50p
|
6.25p
|
6.38p
|
62,313
|
|
25/10/2024
|
6.38p
|
6.40p
|
6.28p
|
6.38p
|
90,215
|
|
24/10/2024
|
6.38p
|
7.50p
|
6.15p
|
6.38p
|
1,030
|
|
23/10/2024
|
6.75p
|
6.75p
|
6.10p
|
6.38p
|
315,549
|
|
22/10/2024
|
7.25p
|
7.25p
|
6.50p
|
6.75p
|
1,272,524
|
|
21/10/2024
|
7.25p
|
7.30p
|
7.25p
|
7.25p
|
0
|
|
18/10/2024
|
7.25p
|
7.50p
|
7.01p
|
7.25p
|
108,167
|
|
17/10/2024
|
7.25p
|
7.25p
|
7.20p
|
7.25p
|
0
|
|
16/10/2024
|
7.38p
|
7.40p
|
7.11p
|
7.25p
|
168,000
|
|
15/10/2024
|
7.38p
|
7.70p
|
7.27p
|
7.38p
|
46,000
|
|
14/10/2024
|
7.38p
|
7.70p
|
7.28p
|
7.38p
|
15,796
|
|
11/10/2024
|
7.38p
|
7.38p
|
7.28p
|
7.38p
|
1,000
|
|
10/10/2024
|
7.38p
|
7.38p
|
7.15p
|
7.38p
|
0
|
|
09/10/2024
|
7.50p
|
7.50p
|
7.15p
|
7.38p
|
13,005
|
|
08/10/2024
|
7.38p
|
7.38p
|
7.15p
|
7.38p
|
0
|
|
07/10/2024
|
7.25p
|
7.50p
|
7.25p
|
7.38p
|
69,649
|
|
04/10/2024
|
7.25p
|
7.70p
|
7.13p
|
7.25p
|
423,141
|
|
03/10/2024
|
7.13p
|
7.70p
|
7.13p
|
7.70p
|
646,404
|
|
02/10/2024
|
7.13p
|
7.60p
|
7.13p
|
7.60p
|
247,726
|
|
01/10/2024
|
7.13p
|
7.55p
|
7.13p
|
7.13p
|
296,974
|
|
30/09/2024
|
7.13p
|
7.35p
|
7.08p
|
7.13p
|
159,548
|
|
27/09/2024
|
7.13p
|
7.13p
|
7.08p
|
7.13p
|
10,811
|
|
26/09/2024
|
7.25p
|
7.25p
|
6.75p
|
7.13p
|
35,983
|
|
25/09/2024
|
7.25p
|
7.25p
|
7.06p
|
7.25p
|
30,313
|
|
24/09/2024
|
7.25p
|
7.35p
|
7.00p
|
7.25p
|
56,367
|
|
23/09/2024
|
7.25p
|
7.34p
|
7.25p
|
7.25p
|
1,244
|
|
20/09/2024
|
7.25p
|
7.50p
|
7.25p
|
7.25p
|
21,677
|
|
19/09/2024
|
7.00p
|
7.35p
|
7.00p
|
7.25p
|
104,721
|
|
18/09/2024
|
7.25p
|
7.38p
|
7.00p
|
7.25p
|
25,415
|
|
17/09/2024
|
7.25p
|
7.40p
|
7.00p
|
7.00p
|
106,109
|
|
16/09/2024
|
7.25p
|
7.45p
|
7.25p
|
7.25p
|
400
|
|
13/09/2024
|
6.75p
|
7.26p
|
6.75p
|
6.75p
|
358,043
|
|
12/09/2024
|
6.75p
|
7.00p
|
6.53p
|
6.75p
|
25,831
|
|
11/09/2024
|
6.75p
|
7.00p
|
6.69p
|
6.85p
|
125,215
|
|
10/09/2024
|
6.63p
|
7.10p
|
6.63p
|
6.85p
|
401,910
|
|
09/09/2024
|
6.63p
|
7.00p
|
6.20p
|
6.50p
|
6,531
|
|
06/09/2024
|
6.63p
|
7.00p
|
6.63p
|
6.63p
|
170,245
|
|
05/09/2024
|
6.25p
|
6.95p
|
6.25p
|
6.63p
|
40,286
|
|
04/09/2024
|
6.38p
|
6.50p
|
6.35p
|
6.38p
|
314,856
|
|
03/09/2024
|
6.50p
|
6.50p
|
6.25p
|
6.38p
|
101,592
|
|
02/09/2024
|
6.63p
|
6.63p
|
6.25p
|
6.50p
|
127,340
|
|
30/08/2024
|
6.75p
|
6.75p
|
6.60p
|
6.60p
|
18,834
|
|
29/08/2024
|
6.75p
|
6.75p
|
6.63p
|
6.75p
|
259,386
|
|
28/08/2024
|
6.75p
|
6.75p
|
6.65p
|
6.75p
|
7,331
|
|
27/08/2024
|
6.75p
|
7.00p
|
6.63p
|
6.75p
|
70,525
|
|
26/08/2024
|
7.13p
|
7.13p
|
6.75p
|
6.88p
|
333,457
|
|
23/08/2024
|
7.13p
|
7.13p
|
6.75p
|
6.88p
|
333,457
|
|
22/08/2024
|
7.13p
|
7.13p
|
6.75p
|
6.88p
|
333,457
|
|
21/08/2024
|
6.25p
|
7.45p
|
6.25p
|
6.50p
|
1,046,381
|
|
20/08/2024
|
6.25p
|
6.50p
|
6.00p
|
6.50p
|
391,698
|
|
19/08/2024
|
5.65p
|
6.36p
|
5.61p
|
6.25p
|
746,382
|
|
16/08/2024
|
5.13p
|
5.80p
|
5.13p
|
5.65p
|
3,425,415
|
|
15/08/2024
|
5.25p
|
5.25p
|
5.13p
|
5.13p
|
80,000
|
|
14/08/2024
|
5.20p
|
5.25p
|
5.20p
|
5.25p
|
100,320
|
|
13/08/2024
|
5.20p
|
5.29p
|
5.20p
|
5.20p
|
49,315
|
|
12/08/2024
|
4.90p
|
5.20p
|
4.83p
|
5.20p
|
3,359,241
|
|
09/08/2024
|
4.75p
|
5.00p
|
4.63p
|
4.80p
|
733,836
|
|
08/08/2024
|
4.75p
|
5.00p
|
4.75p
|
4.90p
|
98,700
|
|
07/08/2024
|
4.75p
|
4.75p
|
4.72p
|
4.75p
|
73,717
|
|
06/08/2024
|
4.70p
|
4.89p
|
4.42p
|
4.75p
|
123,070
|
|
05/08/2024
|
4.70p
|
4.70p
|
4.30p
|
4.30p
|
429,504
|
|
02/08/2024
|
4.80p
|
4.80p
|
4.63p
|
4.80p
|
180,000
|
|
01/08/2024
|
4.80p
|
4.96p
|
4.80p
|
4.80p
|
20,501
|
|
31/07/2024
|
4.90p
|
5.00p
|
4.60p
|
4.75p
|
365,000
|
|
30/07/2024
|
5.05p
|
5.05p
|
4.80p
|
4.90p
|
166,666
|
|
29/07/2024
|
5.50p
|
5.50p
|
4.84p
|
5.05p
|
681,336
|
|
26/07/2024
|
5.50p
|
5.50p
|
5.40p
|
5.50p
|
57,966
|
|
25/07/2024
|
5.50p
|
5.63p
|
5.30p
|
5.50p
|
0
|
|
24/07/2024
|
5.50p
|
5.50p
|
5.40p
|
5.50p
|
5,400
|
|
23/07/2024
|
5.50p
|
5.73p
|
5.40p
|
5.50p
|
83,666
|
|
22/07/2024
|
5.50p
|
5.50p
|
5.25p
|
5.50p
|
101,537
|
|
19/07/2024
|
5.05p
|
5.75p
|
5.05p
|
5.50p
|
407,470
|
|
18/07/2024
|
5.15p
|
5.29p
|
5.06p
|
5.15p
|
19,510
|
|
17/07/2024
|
5.05p
|
5.29p
|
5.05p
|
5.15p
|
52,332
|
|
16/07/2024
|
4.90p
|
5.10p
|
4.90p
|
5.10p
|
195,000
|
|
15/07/2024
|
4.60p
|
5.00p
|
4.60p
|
4.90p
|
151,022
|
|
12/07/2024
|
4.60p
|
4.70p
|
4.60p
|
4.60p
|
33,237
|
|
11/07/2024
|
4.30p
|
4.80p
|
4.25p
|
4.60p
|
1,056,111
|
|
10/07/2024
|
4.90p
|
4.90p
|
4.00p
|
4.60p
|
120,000,349
|
|
09/07/2024
|
4.90p
|
4.90p
|
4.88p
|
4.90p
|
100,000
|
|
08/07/2024
|
4.90p
|
5.00p
|
4.89p
|
4.90p
|
202,044
|
|
05/07/2024
|
4.90p
|
5.00p
|
4.80p
|
4.90p
|
6,395
|
|
04/07/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
8,343
|
|
03/07/2024
|
4.90p
|
4.90p
|
4.90p
|
4.90p
|
10,000
|
|
02/07/2024
|
4.90p
|
4.92p
|
4.82p
|
4.90p
|
63,254
|
|
01/07/2024
|
4.90p
|
4.93p
|
4.90p
|
4.90p
|
0
|
|
28/06/2024
|
4.90p
|
4.95p
|
4.90p
|
4.90p
|
41,970
|
|
27/06/2024
|
4.90p
|
4.90p
|
4.82p
|
4.90p
|
26,287
|
|
26/06/2024
|
4.90p
|
4.93p
|
4.64p
|
4.90p
|
0
|
|
25/06/2024
|
5.05p
|
5.20p
|
4.64p
|
4.64p
|
1,019,873
|
|
24/06/2024
|
5.40p
|
5.40p
|
5.00p
|
5.05p
|
136,265
|
|
21/06/2024
|
5.40p
|
5.50p
|
5.30p
|
5.40p
|
271,258
|
|
20/06/2024
|
5.38p
|
5.38p
|
5.38p
|
5.38p
|
0
|
|
19/06/2024
|
5.38p
|
5.38p
|
5.38p
|
5.38p
|
0
|
|
18/06/2024
|
5.38p
|
5.38p
|
5.38p
|
5.38p
|
0
|
|
17/06/2024
|
5.38p
|
5.50p
|
5.38p
|
5.38p
|
41,627
|
|
14/06/2024
|
5.38p
|
5.38p
|
5.31p
|
5.38p
|
3,026
|
|
13/06/2024
|
5.38p
|
5.50p
|
5.31p
|
5.38p
|
16,000
|
|
12/06/2024
|
5.38p
|
5.38p
|
5.38p
|
5.38p
|
0
|
|
11/06/2024
|
5.38p
|
5.50p
|
5.25p
|
5.38p
|
40
|
|
10/06/2024
|
5.38p
|
5.46p
|
5.31p
|
5.38p
|
9,188
|
|
07/06/2024
|
5.38p
|
5.50p
|
5.38p
|
5.38p
|
340,000
|
|
06/06/2024
|
5.38p
|
5.38p
|
5.31p
|
5.38p
|
7,645
|
|
05/06/2024
|
5.38p
|
5.50p
|
5.30p
|
5.38p
|
98,249
|
|
04/06/2024
|
5.38p
|
5.58p
|
5.25p
|
5.38p
|
533,814
|
|
03/06/2024
|
5.50p
|
5.50p
|
5.40p
|
5.40p
|
93,181
|
|
31/05/2024
|
5.50p
|
5.70p
|
5.30p
|
5.50p
|
620,852
|
|
30/05/2024
|
5.38p
|
5.50p
|
5.25p
|
5.30p
|
754,341
|
|
29/05/2024
|
6.03p
|
6.03p
|
5.28p
|
5.50p
|
646,034
|
|
28/05/2024
|
5.90p
|
6.00p
|
5.85p
|
5.90p
|
176,782
|
|
27/05/2024
|
6.13p
|
6.13p
|
5.80p
|
5.90p
|
590,354
|