1. Share Prices

  2. First Tin PLC (1SN)

5.63p-0.07 (-1.32%)03 Jan 2025, 11:00
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
Jan 3, 20255.70p6.00p5.50p5.63p91,155
Dec 30, 20245.70p5.50p5.50p5.70p1,666
Dec 27, 20245.70p5.00p5.00p5.70p1,600,000
Dec 23, 20246.00p5.90p5.60p5.70p290,000
Dec 19, 20246.00p5.95p5.95p6.00p7,500
Dec 18, 20246.00p6.00p5.90p6.00p11,460
Dec 17, 20246.00p6.00p5.90p6.00p154,811
Dec 16, 20246.00p6.00p5.90p6.00p35,702
Dec 13, 20246.00p5.90p5.90p6.00p400
Dec 12, 20246.00p6.10p6.00p6.00p1,001,803
Dec 11, 20246.00p6.10p6.00p6.00p181,364
Dec 9, 20246.00p6.10p6.00p6.00p200,000
Dec 6, 20245.95p6.10p5.81p6.00p761,447
Dec 5, 20245.85p6.00p5.80p5.95p91,385
Dec 4, 20245.85p6.05p6.00p5.85p8,741
Dec 3, 20245.80p6.10p5.89p5.85p881,795
Dec 2, 20245.55p5.85p5.50p5.80p148,978
Nov 29, 20245.40p5.50p5.30p5.45p27,019
Nov 28, 20245.40p5.45p5.45p5.40p60,000
Nov 27, 20245.35p5.50p5.50p5.40p10,000
Nov 26, 20245.35p5.50p5.33p5.35p38,310
Nov 25, 20245.35p5.50p5.00p5.45p1,232,009
Nov 22, 20245.25p5.50p5.10p5.10p732,936
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
12345
Showing 1 to 50 of 232

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.