Shares Magazine
5.80p-0.33 (-5.31%)22 Apr 2025, 16:35
First Tin PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 6.25p | 6.05p | 5.75p | 6.13p | 40,167 |
| Apr 16, 2025 | 5.75p | 6.50p | 5.63p | 6.00p | 461,012 |
| Apr 15, 2025 | 5.50p | 6.00p | 5.00p | 5.75p | 2,042,018 |
| Apr 14, 2025 | 5.38p | 5.75p | 5.69p | 5.50p | 75,267 |
| Apr 11, 2025 | 5.50p | 5.75p | 5.25p | 5.38p | 31,500 |
| Apr 10, 2025 | 5.50p | 5.75p | 5.50p | 5.50p | 196,864 |
| Apr 9, 2025 | 5.50p | 5.70p | 5.25p | 5.38p | 531,180 |
| Apr 8, 2025 | 5.63p | 5.75p | 5.40p | 5.63p | 286,133 |
| Apr 7, 2025 | 5.75p | 5.75p | 5.30p | 5.40p | 425,725 |
| Apr 4, 2025 | 6.00p | 6.20p | 5.50p | 5.50p | 324,180 |
| Apr 3, 2025 | 6.00p | 6.25p | 5.75p | 6.00p | 621,735 |
| Apr 2, 2025 | 5.88p | 6.00p | 5.79p | 6.00p | 103,715 |
| Apr 1, 2025 | 6.13p | 6.10p | 5.78p | 6.00p | 513,407 |
| Mar 31, 2025 | 5.70p | 6.00p | 5.75p | 6.13p | 688,790 |
| Mar 28, 2025 | 5.47p | 5.90p | 5.50p | 5.70p | 673,639 |
| Mar 27, 2025 | 5.47p | 5.47p | 5.30p | 5.30p | 2,004,000 |
| Mar 26, 2025 | 5.38p | 5.50p | 5.25p | 5.47p | 485,332 |
| Mar 25, 2025 | 5.60p | 5.80p | 5.40p | 5.80p | 233,018 |
| Mar 24, 2025 | 5.60p | 5.70p | 5.70p | 5.60p | 18 |
| Mar 21, 2025 | 5.60p | 5.62p | 5.50p | 5.60p | 1,851,518 |
| Mar 20, 2025 | 5.60p | 5.50p | 5.50p | 5.60p | 4,000 |
| Mar 19, 2025 | 5.60p | 5.69p | 5.50p | 5.50p | 684,451 |
| Mar 18, 2025 | 5.35p | 5.70p | 5.40p | 5.60p | 259,019 |
| Mar 17, 2025 | 5.05p | 5.50p | 5.00p | 5.25p | 305,800 |
| Mar 14, 2025 | 4.85p | 5.19p | 4.80p | 5.05p | 388,902 |
| Mar 13, 2025 | 4.85p | 5.00p | 4.81p | 4.85p | 123,852 |
| Mar 12, 2025 | 5.00p | 5.00p | 4.80p | 4.85p | 365,942 |
| Mar 10, 2025 | 4.85p | 4.77p | 4.70p | 4.70p | 68,036 |
| Mar 5, 2025 | 4.85p | 5.00p | 4.56p | 4.85p | 461,677 |
| Mar 4, 2025 | 4.85p | 5.00p | 5.00p | 4.85p | 73,684 |
| Mar 3, 2025 | 4.75p | 4.99p | 4.90p | 4.85p | 227,000 |
| Feb 28, 2025 | 4.80p | 4.99p | 4.62p | 4.75p | 372,848 |
| Feb 26, 2025 | 4.70p | 5.00p | 4.75p | 4.80p | 311,500 |
| Feb 25, 2025 | 5.13p | 5.00p | 4.50p | 4.70p | 382,050 |
| Feb 24, 2025 | 5.13p | 5.35p | 5.00p | 5.13p | 84,878 |
| Feb 21, 2025 | 5.13p | 5.05p | 5.02p | 5.13p | 41,523 |
| Feb 20, 2025 | 5.13p | 5.25p | 5.00p | 5.13p | 398,807 |
| Feb 18, 2025 | 4.95p | 5.10p | 4.80p | 4.95p | 22 |
| Feb 17, 2025 | 4.95p | 5.00p | 5.00p | 4.95p | 35 |
| Feb 14, 2025 | 4.95p | 5.10p | 4.76p | 4.95p | 65,464 |
| Feb 13, 2025 | 4.90p | 4.99p | 4.85p | 4.95p | 27,531 |
| Feb 12, 2025 | 4.90p | 4.85p | 4.80p | 4.80p | 4,666 |
| Feb 7, 2025 | 5.03p | 5.10p | 4.80p | 4.90p | 50,045 |
| Feb 6, 2025 | 5.13p | 5.00p | 5.00p | 5.03p | 26,605 |
| Feb 5, 2025 | 5.13p | 5.25p | 5.03p | 5.13p | 90,000 |
| Feb 4, 2025 | 5.25p | 5.02p | 5.01p | 5.13p | 52,975 |
| Feb 3, 2025 | 5.13p | 5.50p | 5.24p | 5.25p | 5,020 |
| Jan 31, 2025 | 4.90p | 5.25p | 4.80p | 5.13p | 1,539,138 |
| Jan 30, 2025 | 5.00p | 4.89p | 4.89p | 5.00p | 1,000 |
| Jan 27, 2025 | 5.00p | 4.98p | 4.85p | 5.00p | 649,775 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |