Shares Magazine
9.25p-1.35 (-12.74%)02 Jul 2025, 17:15
Tungsten West PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 10.00p | 10.50p | 8.50p | 9.25p | 1,854,270 |
| Jul 1, 2025 | 11.00p | 11.48p | 9.50p | 10.60p | 3,257,352 |
| Jun 30, 2025 | 12.75p | 15.00p | 10.00p | 11.40p | 5,449,812 |
| Jun 27, 2025 | 11.50p | 16.50p | 10.50p | 12.70p | 9,166,315 |
| Jun 26, 2025 | 8.50p | 12.00p | 8.25p | 12.00p | 3,665,076 |
| Jun 25, 2025 | 8.00p | 8.68p | 7.75p | 8.68p | 1,324,821 |
| Jun 24, 2025 | 8.00p | 8.50p | 7.50p | 8.00p | 790,407 |
| Jun 23, 2025 | 8.00p | 8.70p | 7.50p | 8.24p | 1,212,370 |
| Jun 20, 2025 | 7.50p | 8.50p | 7.00p | 8.46p | 2,105,752 |
| Jun 19, 2025 | 7.00p | 8.00p | 6.76p | 7.66p | 1,934,844 |
| Jun 18, 2025 | 7.00p | 7.48p | 6.78p | 7.00p | 1,371,860 |
| Jun 17, 2025 | 6.50p | 7.50p | 6.50p | 7.00p | 1,845,748 |
| Jun 16, 2025 | 6.50p | 7.00p | 6.22p | 6.50p | 672,092 |
| Jun 13, 2025 | 6.50p | 7.00p | 6.00p | 6.50p | 442,108 |
| Jun 12, 2025 | 6.50p | 6.88p | 6.16p | 6.70p | 387,836 |
| Jun 11, 2025 | 6.25p | 7.00p | 6.00p | 6.50p | 381,130 |
| Jun 10, 2025 | 7.00p | 7.50p | 6.15p | 6.25p | 1,642,709 |
| Jun 9, 2025 | 6.75p | 7.50p | 6.50p | 7.00p | 1,715,845 |
| Jun 6, 2025 | 7.00p | 7.49p | 5.50p | 6.70p | 3,810,889 |
| Jun 5, 2025 | 6.00p | 8.50p | 5.92p | 7.30p | 7,419,926 |
| Jun 4, 2025 | 4.75p | 7.00p | 4.50p | 6.50p | 5,698,028 |
| Jun 3, 2025 | 5.00p | 5.48p | 4.50p | 4.75p | 690,328 |
| Jun 2, 2025 | 4.50p | 5.50p | 4.50p | 5.00p | 1,376,627 |
| May 30, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 278,412 |
| May 29, 2025 | 4.50p | 4.88p | 4.01p | 4.50p | 229,203 |
| May 28, 2025 | 4.25p | 5.00p | 4.00p | 4.80p | 660,468 |
| May 27, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 64,540 |
| May 23, 2025 | 4.25p | 4.50p | 4.05p | 4.25p | 217,239 |
| May 22, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 176,930 |
| May 21, 2025 | 4.50p | 5.00p | 4.00p | 4.25p | 328,275 |
| May 20, 2025 | 4.50p | 5.00p | 4.01p | 4.50p | 376,604 |
| May 19, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 145,612 |
| May 16, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 368,189 |
| May 15, 2025 | 4.00p | 4.89p | 3.51p | 4.40p | 837,023 |
| May 14, 2025 | 3.75p | 4.50p | 3.50p | 4.00p | 325,859 |
| May 13, 2025 | 3.75p | 4.00p | 3.50p | 4.00p | 403,312 |
| May 12, 2025 | 3.63p | 4.00p | 3.50p | 3.75p | 219,691 |
| May 9, 2025 | 3.50p | 3.75p | 3.50p | 3.63p | 160,219 |
| May 8, 2025 | 3.50p | 3.75p | 3.25p | 3.50p | 486,134 |
| May 7, 2025 | 3.50p | 3.75p | 3.25p | 3.50p | 43,925 |
| May 6, 2025 | 3.50p | 3.75p | 3.25p | 3.50p | 191,112 |
| May 2, 2025 | 3.50p | 3.75p | 3.29p | 3.50p | 252,696 |
| May 1, 2025 | 3.50p | 3.83p | 3.25p | 3.75p | 651,017 |
| Apr 30, 2025 | 3.50p | 3.75p | 3.25p | 3.50p | 207,344 |
| Apr 29, 2025 | 3.50p | 3.83p | 3.25p | 3.83p | 232,790 |
| Apr 28, 2025 | 3.50p | 3.75p | 3.25p | 3.75p | 338,716 |
| Apr 25, 2025 | 3.50p | 3.75p | 3.25p | 3.50p | 210,595 |
| Apr 24, 2025 | 3.50p | 3.66p | 3.25p | 3.50p | 295,167 |
| Apr 23, 2025 | 3.50p | 3.83p | 3.25p | 3.50p | 763,555 |
| Apr 22, 2025 | 3.50p | 3.82p | 3.25p | 3.50p | 232,787 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.