1. Share Prices

  2. First Tin PLC (1SN)

5.30p+0.05 (+0.95%)22 Nov 2024, 08:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

First Tin PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 20245.50p5.50p5.20p5.25p858,786
Nov 20, 20245.60p5.52p5.45p5.50p425,643
Nov 19, 20245.55p5.54p5.52p5.60p144,000
Nov 18, 20245.55p5.52p5.40p5.55p24,341
Nov 15, 20245.55p5.40p5.40p5.55p34,000
Nov 14, 20245.60p5.60p5.39p5.60p209,289
Nov 13, 20245.60p5.55p5.51p5.60p26,065
Nov 12, 20245.63p5.80p5.40p5.60p539,086
Nov 11, 20246.10p6.00p5.75p5.63p102,989
Nov 8, 20246.10p6.08p6.00p6.10p215,157
Nov 7, 20246.35p6.25p6.20p6.10p294,364
Nov 6, 20246.25p6.50p6.50p6.35p81,290
Nov 5, 20246.25p6.50p6.20p6.25p6,225
Nov 4, 20246.25p6.04p6.04p6.25p10,016
Nov 1, 20246.25p6.50p6.50p6.25p382
Oct 31, 20246.25p6.50p6.04p6.25p13,353
Oct 30, 20246.25p6.35p6.35p6.25p46,946
Oct 29, 20246.25p6.25p6.25p6.25p9,786
Oct 28, 20246.38p6.50p6.25p6.38p62,313
Oct 25, 20246.38p6.40p6.28p6.38p90,215
Oct 24, 20246.38p6.15p6.15p6.38p1,030
Oct 23, 20246.75p6.50p6.10p6.38p315,549
Oct 22, 20247.25p7.25p6.50p6.75p1,272,524
Oct 18, 20247.25p7.50p7.01p7.25p108,167
Oct 16, 20247.15p7.40p7.11p7.25p168,000
Oct 15, 20247.38p7.70p7.27p7.38p46,000
Oct 14, 20247.38p7.70p7.28p7.38p15,796
Oct 11, 20247.38p7.28p7.28p7.38p1,000
Oct 9, 20247.50p7.25p7.25p7.38p13,005
Oct 7, 20247.25p7.50p7.25p7.38p69,649
Oct 4, 20247.25p7.70p7.13p7.25p423,141
Oct 3, 20247.13p7.70p7.30p7.70p646,404
Oct 2, 20247.13p7.60p7.30p7.60p247,726
Oct 1, 20247.13p7.55p7.24p7.13p296,974
Sep 30, 20247.13p7.35p7.08p7.13p159,548
Sep 27, 20247.13p7.08p7.08p7.13p10,811
Sep 26, 20247.25p7.08p6.75p7.13p35,983
Sep 25, 20247.25p7.06p7.06p7.25p30,313
Sep 24, 20247.25p7.35p7.00p7.25p56,367
Sep 23, 20247.25p7.34p7.30p7.25p1,244
Sep 20, 20247.25p7.50p7.35p7.25p21,677
Sep 19, 20247.00p7.35p7.00p7.35p104,721
Sep 18, 20247.25p7.38p7.00p7.25p25,415
Sep 17, 20247.25p7.40p7.00p7.00p106,109
Sep 16, 20247.25p7.45p7.45p7.25p400
Sep 13, 20246.75p7.26p7.00p7.25p358,043
Sep 12, 20246.75p7.00p6.53p6.75p25,831
Sep 11, 20246.75p7.00p6.69p6.75p125,215
Sep 10, 20246.63p7.10p6.75p6.85p401,910
Sep 9, 20246.63p7.00p6.20p6.50p6,531
12345
Showing 1 to 50 of 231

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,260.0013.24
Ithaca Energy PLC115.145.64
Aston Martin Lagonda Global Holdings PLC106.303.51
Auction Technology Group PLC445.003.85
B&M European Value Retail S.A.348.902.92
Smith (Ds) PLC599.002.74