Market data

Select a section

First Tin

(1SN)
Sector: Industrial Metals & Mining
6.10p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 6.13p 6.13p 5.80p 5.90p 590,354
23/05/2024 6.13p 6.14p 6.13p 6.13p 4,000
22/05/2024 6.13p 6.40p 6.13p 6.40p 36,252
21/05/2024 6.13p 6.25p 6.00p 6.00p 57,836
20/05/2024 6.13p 6.13p 6.00p 6.13p 76,132
17/05/2024 6.13p 6.17p 6.00p 6.13p 25,725
16/05/2024 6.13p 6.25p 6.01p 6.25p 95,862
15/05/2024 6.25p 6.40p 6.05p 6.13p 90,676
14/05/2024 6.25p 6.25p 6.00p 6.00p 59,318
13/05/2024 6.25p 6.50p 6.00p 6.00p 66,473
10/05/2024 6.30p 6.30p 6.05p 6.25p 210,053

Market data

Select a section