Market data

Select a section

First Tin

(1SN)
Sector: Industrial Metals & Mining
6.00p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 6.00p 6.25p 5.75p 6.00p 621,735
02/04/2025 5.88p 6.00p 5.79p 6.00p 103,715
01/04/2025 6.13p 6.13p 5.78p 6.00p 263,407
31/03/2025 5.70p 6.13p 5.70p 6.13p 688,790
28/03/2025 5.48p 5.90p 5.48p 5.70p 673,639
27/03/2025 5.48p 5.48p 5.30p 5.30p 2,004,000
26/03/2025 5.38p 5.50p 5.25p 5.48p 485,332
25/03/2025 5.60p 5.80p 5.40p 5.80p 233,018
24/03/2025 5.60p 5.70p 5.60p 5.60p 18
21/03/2025 5.60p 5.62p 5.50p 5.60p 1,851,518
20/03/2025 5.60p 5.60p 5.50p 5.60p 4,000
19/03/2025 5.60p 5.69p 5.50p 5.50p 684,451
18/03/2025 5.35p 5.70p 5.35p 5.60p 259,019
17/03/2025 5.05p 5.50p 5.00p 5.25p 305,800
14/03/2025 4.85p 5.19p 4.80p 5.05p 388,902
13/03/2025 4.85p 5.00p 4.81p 4.85p 123,852
12/03/2025 5.00p 5.00p 4.80p 4.85p 365,942
11/03/2025 4.85p 4.85p 4.67p 4.85p 0
10/03/2025 4.85p 4.85p 4.70p 4.70p 68,036
07/03/2025 4.85p 4.85p 4.85p 4.85p 0
06/03/2025 4.85p 4.85p 4.85p 4.85p 0
05/03/2025 4.85p 5.00p 4.56p 4.85p 128,344
04/03/2025 4.85p 5.00p 4.85p 4.85p 73,684
03/03/2025 4.75p 4.99p 4.75p 4.85p 227,000
28/02/2025 4.80p 4.99p 4.62p 4.75p 372,848
27/02/2025 4.80p 4.87p 4.80p 4.80p 0
26/02/2025 4.70p 5.00p 4.70p 4.80p 311,500
25/02/2025 5.13p 5.13p 4.50p 4.70p 382,050
24/02/2025 5.13p 5.35p 5.00p 5.13p 84,878
21/02/2025 5.13p 5.13p 5.02p 5.13p 41,523
20/02/2025 5.13p 5.25p 5.00p 5.13p 398,807
19/02/2025 4.95p 4.95p 4.87p 4.90p 0
18/02/2025 4.95p 5.10p 4.80p 4.95p 22
17/02/2025 4.95p 5.00p 4.95p 4.95p 35
14/02/2025 4.95p 5.10p 4.76p 4.95p 65,464
13/02/2025 4.90p 4.99p 4.85p 4.95p 27,531
12/02/2025 4.90p 4.90p 4.80p 4.80p 4,666
11/02/2025 4.90p 4.90p 4.87p 4.90p 0
10/02/2025 4.90p 4.99p 4.84p 4.90p 44,460
07/02/2025 5.03p 5.10p 4.80p 4.90p 50,045
06/02/2025 5.13p 5.13p 5.00p 5.13p 26,605
05/02/2025 5.13p 5.25p 5.03p 5.13p 90,000
04/02/2025 5.25p 5.25p 5.01p 5.25p 52,975
03/02/2025 5.13p 5.50p 5.13p 5.25p 5,020
31/01/2025 4.90p 5.25p 4.80p 5.13p 1,539,138
30/01/2025 5.00p 5.00p 4.89p 5.00p 1,000
29/01/2025 5.00p 5.00p 4.93p 5.00p 0
28/01/2025 5.00p 5.00p 4.93p 5.00p 0
27/01/2025 5.00p 5.00p 4.85p 5.00p 649,775
24/01/2025 5.00p 5.00p 4.93p 5.00p 50,000
23/01/2025 5.00p 5.07p 4.92p 5.00p 66,973
22/01/2025 5.00p 5.00p 4.92p 5.00p 1,583
21/01/2025 5.00p 5.08p 4.92p 5.00p 25,500
20/01/2025 5.03p 5.03p 4.95p 5.03p 38,458
17/01/2025 5.03p 5.10p 5.03p 5.03p 0
16/01/2025 5.03p 5.03p 4.94p 5.03p 905
15/01/2025 5.03p 5.14p 4.81p 5.03p 342,287
14/01/2025 5.45p 5.45p 4.84p 5.00p 682,232
13/01/2025 5.45p 5.45p 5.30p 5.45p 1,297
10/01/2025 5.30p 5.50p 5.10p 5.45p 171,365
09/01/2025 5.30p 5.30p 5.10p 5.30p 30,000
08/01/2025 5.30p 5.50p 5.10p 5.30p 92,000
07/01/2025 5.55p 5.60p 5.10p 5.30p 154,285
06/01/2025 5.63p 5.70p 5.50p 5.70p 39,972
03/01/2025 5.70p 6.00p 5.50p 5.63p 91,155
02/01/2025 5.70p 5.70p 5.60p 5.70p 0
01/01/2025 5.70p 5.70p 5.60p 5.70p 0
31/12/2024 5.70p 5.70p 5.60p 5.70p 0
30/12/2024 5.70p 5.70p 5.50p 5.70p 1,666
27/12/2024 5.70p 5.70p 5.00p 5.70p 1,600,000
26/12/2024 5.70p 5.70p 5.60p 5.70p 0
25/12/2024 5.70p 5.70p 5.60p 5.70p 0
24/12/2024 5.70p 5.70p 5.60p 5.70p 0
23/12/2024 6.00p 6.00p 5.60p 5.70p 290,000
20/12/2024 6.00p 6.00p 6.00p 6.00p 0
19/12/2024 6.00p 6.00p 5.95p 6.00p 7,500
18/12/2024 6.00p 6.00p 5.90p 6.00p 11,460
17/12/2024 6.00p 6.00p 5.90p 6.00p 154,811
16/12/2024 6.00p 6.00p 5.90p 6.00p 35,702
13/12/2024 6.00p 6.00p 5.90p 6.00p 400
12/12/2024 6.00p 6.10p 6.00p 6.00p 1,001,803
11/12/2024 6.00p 6.10p 6.00p 6.00p 181,364
10/12/2024 6.00p 6.00p 6.00p 6.00p 0
09/12/2024 6.00p 6.10p 6.00p 6.00p 200,000
06/12/2024 5.95p 6.10p 5.81p 6.00p 761,447
05/12/2024 5.85p 6.00p 5.80p 5.95p 91,385
04/12/2024 5.85p 6.05p 5.85p 5.85p 8,741
03/12/2024 5.80p 6.10p 5.80p 5.85p 881,795
02/12/2024 5.55p 5.85p 5.50p 5.80p 148,978
29/11/2024 5.40p 5.50p 5.30p 5.45p 27,019
28/11/2024 5.40p 5.45p 5.40p 5.40p 60,000
27/11/2024 5.35p 5.50p 5.35p 5.40p 10,000
26/11/2024 5.35p 5.50p 5.33p 5.35p 38,310
25/11/2024 5.35p 5.50p 5.00p 5.45p 982,009
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

Market data

Select a section