Shares Magazine
6.85p-0.03 (-0.36%)23 Aug 2024, 16:35
First Tin PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 23, 2024 | 6.75p | 6.98p | 6.85p | 6.85p | 137,430 |
| Aug 22, 2024 | 7.13p | 7.06p | 6.75p | 6.88p | 333,457 |
| Aug 21, 2024 | 6.25p | 7.45p | 6.33p | 6.50p | 1,046,381 |
| Aug 20, 2024 | 6.25p | 6.50p | 6.00p | 6.50p | 391,698 |
| Aug 19, 2024 | 5.65p | 6.36p | 5.61p | 6.25p | 746,382 |
| Aug 16, 2024 | 5.13p | 5.80p | 5.25p | 5.65p | 3,425,415 |
| Aug 15, 2024 | 5.25p | 5.15p | 5.15p | 5.13p | 80,000 |
| Aug 14, 2024 | 5.20p | 5.25p | 5.20p | 5.25p | 100,320 |
| Aug 13, 2024 | 5.20p | 5.29p | 5.00p | 5.20p | 199,315 |
| Aug 12, 2024 | 4.90p | 5.00p | 4.83p | 5.20p | 3,359,241 |
| Aug 9, 2024 | 4.75p | 5.00p | 4.63p | 4.80p | 733,836 |
| Aug 8, 2024 | 4.75p | 5.00p | 4.90p | 4.90p | 98,700 |
| Aug 7, 2024 | 4.75p | 4.72p | 4.72p | 4.75p | 73,717 |
| Aug 6, 2024 | 4.70p | 4.89p | 4.42p | 4.75p | 123,070 |
| Aug 5, 2024 | 4.70p | 4.70p | 4.30p | 4.30p | 429,504 |
| Aug 2, 2024 | 4.80p | 4.70p | 4.63p | 4.80p | 180,000 |
| Aug 1, 2024 | 4.80p | 4.96p | 4.96p | 4.80p | 20,501 |
| Jul 31, 2024 | 4.90p | 5.00p | 4.60p | 4.75p | 365,000 |
| Jul 30, 2024 | 5.05p | 4.80p | 4.80p | 4.90p | 166,666 |
| Jul 29, 2024 | 5.50p | 5.35p | 4.84p | 5.05p | 681,336 |
| Jul 26, 2024 | 5.50p | 5.49p | 5.40p | 5.50p | 57,966 |
| Jul 24, 2024 | 5.50p | 5.40p | 5.40p | 5.50p | 5,400 |
| Jul 23, 2024 | 5.50p | 5.72p | 5.40p | 5.50p | 83,666 |
| Jul 22, 2024 | 5.50p | 5.50p | 5.25p | 5.50p | 101,537 |
| Jul 19, 2024 | 5.05p | 5.75p | 5.25p | 5.50p | 407,470 |
| Jul 18, 2024 | 5.15p | 5.29p | 5.06p | 5.15p | 19,510 |
| Jul 17, 2024 | 5.05p | 5.29p | 5.20p | 5.15p | 52,332 |
| Jul 16, 2024 | 4.90p | 5.10p | 4.97p | 5.10p | 195,000 |
| Jul 15, 2024 | 4.60p | 5.00p | 4.64p | 4.90p | 151,022 |
| Jul 12, 2024 | 4.60p | 4.70p | 4.62p | 4.60p | 33,237 |
| Jul 11, 2024 | 4.30p | 4.80p | 4.25p | 4.60p | 1,056,111 |
| Jul 10, 2024 | 4.90p | 4.80p | 4.00p | 4.60p | 120,000,349 |
| Jul 9, 2024 | 4.90p | 4.88p | 4.88p | 4.90p | 100,000 |
| Jul 8, 2024 | 4.90p | 5.00p | 4.89p | 4.90p | 202,044 |
| Jul 5, 2024 | 4.90p | 5.00p | 4.80p | 4.90p | 6,395 |
| Jul 4, 2024 | 4.90p | 4.90p | 4.90p | 4.90p | 8,343 |
| Jul 3, 2024 | 4.90p | 4.90p | 4.90p | 4.90p | 10,000 |
| Jul 2, 2024 | 4.90p | 4.92p | 4.82p | 4.90p | 63,254 |
| Jun 28, 2024 | 4.90p | 4.95p | 4.90p | 4.90p | 41,970 |
| Jun 27, 2024 | 4.90p | 4.82p | 4.82p | 4.90p | 26,287 |
| Jun 25, 2024 | 5.05p | 5.20p | 4.64p | 4.64p | 1,019,873 |
| Jun 24, 2024 | 5.40p | 5.40p | 5.00p | 5.05p | 136,265 |
| Jun 21, 2024 | 5.40p | 5.50p | 5.30p | 5.40p | 271,258 |
| Jun 17, 2024 | 5.38p | 5.50p | 5.45p | 5.38p | 41,627 |
| Jun 14, 2024 | 5.38p | 5.31p | 5.31p | 5.38p | 3,026 |
| Jun 13, 2024 | 5.38p | 5.50p | 5.31p | 5.38p | 16,000 |
| Jun 11, 2024 | 5.38p | 5.50p | 5.25p | 5.38p | 40 |
| Jun 10, 2024 | 5.38p | 5.46p | 5.31p | 5.38p | 9,188 |
| Jun 7, 2024 | 5.38p | 5.50p | 5.50p | 5.38p | 340,000 |
| Jun 6, 2024 | 5.38p | 5.30p | 5.30p | 5.38p | 7,645 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.