- Share Prices
First Tin PLC (1SN)
5.60p-0.10 (-1.75%)14 Jul 2025, 15:54
First Tin PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 5.63p | 5.90p | 5.50p | 5.70p | 1,921 |
Jul 10, 2025 | 5.60p | 5.60p | 5.50p | 5.70p | 102,000 |
Jul 9, 2025 | 5.60p | 5.62p | 5.62p | 5.60p | 10,000 |
Jul 8, 2025 | 5.70p | 5.70p | 5.50p | 5.60p | 1,162,527 |
Jul 4, 2025 | 5.75p | 5.92p | 5.58p | 5.70p | 20,880 |
Jul 3, 2025 | 5.70p | 5.89p | 5.53p | 5.70p | 4,500 |
Jul 2, 2025 | 5.95p | 5.86p | 5.50p | 5.70p | 362,400 |
Jul 1, 2025 | 5.88p | 6.20p | 5.70p | 5.95p | 70,856 |
Jun 30, 2025 | 5.95p | 6.15p | 5.85p | 5.95p | 336,517 |
Jun 26, 2025 | 5.95p | 6.00p | 6.00p | 5.95p | 21,529 |
Jun 25, 2025 | 5.95p | 5.85p | 5.85p | 5.95p | 26,226 |
Jun 23, 2025 | 5.95p | 5.85p | 5.85p | 5.95p | 19,438 |
Jun 20, 2025 | 5.95p | 5.85p | 5.70p | 5.95p | 88,000 |
Jun 19, 2025 | 5.85p | 5.97p | 5.85p | 5.90p | 264,594 |
Jun 18, 2025 | 5.85p | 6.00p | 5.85p | 5.85p | 37,415 |
Jun 17, 2025 | 5.85p | 5.89p | 5.85p | 5.85p | 20,000 |
Jun 16, 2025 | 5.85p | 6.00p | 5.95p | 5.95p | 1,730,685 |
Jun 13, 2025 | 5.85p | 5.70p | 5.70p | 5.85p | 40,000 |
Jun 12, 2025 | 5.85p | 5.89p | 5.89p | 5.85p | 8,286 |
Jun 10, 2025 | 5.85p | 5.90p | 5.70p | 5.85p | 73,573 |
Jun 9, 2025 | 5.85p | 5.83p | 5.70p | 5.85p | 37,517 |
Jun 6, 2025 | 6.00p | 6.30p | 5.60p | 5.85p | 121,148 |
Jun 5, 2025 | 6.00p | 5.97p | 5.70p | 6.00p | 381,575 |
Jun 3, 2025 | 6.00p | 5.90p | 5.80p | 6.00p | 60,000 |
Jun 2, 2025 | 6.00p | 6.10p | 5.80p | 5.80p | 31,490 |
May 30, 2025 | 6.00p | 5.91p | 5.91p | 6.00p | 3,000 |
May 29, 2025 | 6.00p | 5.80p | 5.80p | 5.80p | 7,350 |
May 28, 2025 | 6.00p | 5.91p | 5.91p | 6.00p | 11,008 |
May 27, 2025 | 6.00p | 5.91p | 5.80p | 6.00p | 6,579 |
May 23, 2025 | 6.00p | 6.10p | 6.10p | 6.00p | 1,044 |
May 22, 2025 | 6.03p | 6.20p | 6.20p | 6.00p | 17 |
May 20, 2025 | 6.00p | 5.70p | 5.70p | 6.00p | 2,987 |
May 19, 2025 | 6.00p | 6.30p | 6.30p | 6.00p | 3,004 |
May 15, 2025 | 6.00p | 6.10p | 5.90p | 6.00p | 87,000 |
May 14, 2025 | 5.75p | 6.00p | 5.90p | 6.00p | 151,650 |
May 12, 2025 | 5.63p | 6.00p | 5.56p | 5.75p | 302,723 |
May 9, 2025 | 5.63p | 5.80p | 5.80p | 5.63p | 25,000 |
May 8, 2025 | 5.63p | 5.64p | 5.40p | 5.63p | 52,000 |
May 7, 2025 | 5.63p | 5.60p | 5.39p | 5.60p | 390,106 |
May 6, 2025 | 5.63p | 5.65p | 5.38p | 5.65p | 26,930 |
May 2, 2025 | 5.63p | 5.95p | 5.68p | 5.63p | 59,839 |
May 1, 2025 | 5.88p | 6.25p | 5.28p | 5.63p | 1,223,047 |
Apr 30, 2025 | 5.88p | 6.00p | 5.55p | 5.88p | 497,564 |
Apr 29, 2025 | 5.88p | 6.00p | 5.95p | 5.88p | 66,385 |
Apr 28, 2025 | 5.88p | 5.55p | 5.55p | 5.88p | 18,723 |
Apr 25, 2025 | 5.88p | 5.99p | 5.66p | 5.88p | 11,666 |
Apr 24, 2025 | 6.13p | 6.50p | 5.69p | 5.88p | 108,905 |
Apr 23, 2025 | 6.13p | 5.80p | 5.75p | 6.13p | 64,000 |
Apr 22, 2025 | 6.13p | 6.00p | 5.80p | 5.80p | 463,342 |
Apr 17, 2025 | 6.25p | 6.05p | 5.75p | 6.13p | 40,167 |