Shares Magazine
5.90p+0.20 (+3.51%)03 Jan 2025, 09:37
First Tin PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 30, 2024 | 5.70p | 5.50p | 5.50p | 5.70p | 1,666 |
| Dec 27, 2024 | 5.70p | 5.00p | 5.00p | 5.70p | 1,600,000 |
| Dec 23, 2024 | 6.00p | 5.90p | 5.60p | 5.70p | 290,000 |
| Dec 19, 2024 | 6.00p | 5.95p | 5.95p | 6.00p | 7,500 |
| Dec 18, 2024 | 6.00p | 6.00p | 5.90p | 6.00p | 11,460 |
| Dec 17, 2024 | 6.00p | 6.00p | 5.90p | 6.00p | 154,811 |
| Dec 16, 2024 | 6.00p | 6.00p | 5.90p | 6.00p | 35,702 |
| Dec 13, 2024 | 6.00p | 5.90p | 5.90p | 6.00p | 400 |
| Dec 12, 2024 | 6.00p | 6.10p | 6.00p | 6.00p | 1,001,803 |
| Dec 11, 2024 | 6.00p | 6.10p | 6.00p | 6.00p | 181,364 |
| Dec 9, 2024 | 6.00p | 6.10p | 6.00p | 6.00p | 200,000 |
| Dec 6, 2024 | 5.95p | 6.10p | 5.81p | 6.00p | 761,447 |
| Dec 5, 2024 | 5.85p | 6.00p | 5.80p | 5.95p | 91,385 |
| Dec 4, 2024 | 5.85p | 6.05p | 6.00p | 5.85p | 8,741 |
| Dec 3, 2024 | 5.80p | 6.10p | 5.89p | 5.85p | 881,795 |
| Dec 2, 2024 | 5.55p | 5.85p | 5.50p | 5.80p | 148,978 |
| Nov 29, 2024 | 5.40p | 5.50p | 5.30p | 5.45p | 27,019 |
| Nov 28, 2024 | 5.40p | 5.45p | 5.45p | 5.40p | 60,000 |
| Nov 27, 2024 | 5.35p | 5.50p | 5.50p | 5.40p | 10,000 |
| Nov 26, 2024 | 5.35p | 5.50p | 5.33p | 5.35p | 38,310 |
| Nov 25, 2024 | 5.35p | 5.50p | 5.00p | 5.45p | 1,232,009 |
| Nov 22, 2024 | 5.25p | 5.50p | 5.10p | 5.10p | 732,936 |
| Nov 21, 2024 | 5.50p | 5.50p | 5.20p | 5.25p | 858,786 |
| Nov 20, 2024 | 5.60p | 5.52p | 5.45p | 5.50p | 425,643 |
| Nov 19, 2024 | 5.55p | 5.54p | 5.52p | 5.60p | 144,000 |
| Nov 18, 2024 | 5.55p | 5.52p | 5.40p | 5.55p | 24,341 |
| Nov 15, 2024 | 5.55p | 5.40p | 5.40p | 5.55p | 34,000 |
| Nov 14, 2024 | 5.60p | 5.60p | 5.39p | 5.60p | 209,289 |
| Nov 13, 2024 | 5.60p | 5.55p | 5.51p | 5.60p | 26,065 |
| Nov 12, 2024 | 5.63p | 5.80p | 5.40p | 5.60p | 539,086 |
| Nov 11, 2024 | 6.10p | 6.00p | 5.75p | 5.63p | 102,989 |
| Nov 8, 2024 | 6.10p | 6.08p | 6.00p | 6.10p | 215,157 |
| Nov 7, 2024 | 6.35p | 6.25p | 6.20p | 6.10p | 294,364 |
| Nov 6, 2024 | 6.25p | 6.50p | 6.50p | 6.35p | 81,290 |
| Nov 5, 2024 | 6.25p | 6.50p | 6.20p | 6.25p | 6,225 |
| Nov 4, 2024 | 6.25p | 6.04p | 6.04p | 6.25p | 10,016 |
| Nov 1, 2024 | 6.25p | 6.50p | 6.50p | 6.25p | 382 |
| Oct 31, 2024 | 6.25p | 6.50p | 6.04p | 6.25p | 13,353 |
| Oct 30, 2024 | 6.25p | 6.35p | 6.35p | 6.25p | 46,946 |
| Oct 29, 2024 | 6.25p | 6.25p | 6.25p | 6.25p | 9,786 |
| Oct 28, 2024 | 6.38p | 6.50p | 6.25p | 6.38p | 62,313 |
| Oct 25, 2024 | 6.38p | 6.40p | 6.28p | 6.38p | 90,215 |
| Oct 24, 2024 | 6.38p | 6.15p | 6.15p | 6.38p | 1,030 |
| Oct 23, 2024 | 6.75p | 6.50p | 6.10p | 6.38p | 315,549 |
| Oct 22, 2024 | 7.25p | 7.25p | 6.50p | 6.75p | 1,272,524 |
| Oct 18, 2024 | 7.25p | 7.50p | 7.01p | 7.25p | 108,167 |
| Oct 16, 2024 | 7.15p | 7.40p | 7.11p | 7.25p | 168,000 |
| Oct 15, 2024 | 7.38p | 7.70p | 7.27p | 7.38p | 46,000 |
| Oct 14, 2024 | 7.38p | 7.70p | 7.28p | 7.38p | 15,796 |
| Oct 11, 2024 | 7.38p | 7.28p | 7.28p | 7.38p | 1,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 133.50 | 3.97 |
| Ocado Group PLC | 326.10 | 3.46 |
| Harbour Energy PLC | 265.40 | 1.80 |
| Ithaca Energy PLC | 119.89 | 1.60 |
| Plus500 LTD | 2,600.00 | 1.56 |
| W.A.G Payment Solutions PLC | 81.14 | 1.42 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Entain PLC | 681.40 | -1.93 |
| Easyjet PLC | 547.60 | -1.76 |
| Barratt Redrow PLC | 426.60 | -1.84 |
| Taylor Wimpey PLC | 119.96 | -1.87 |
| Carnival PLC | 1,803.50 | -1.74 |
| Spirax Group PLC | 6,736.10 | -1.66 |