Shares Magazine
3.50p+0.25 (+7.14%)22 Apr 2025, 16:13
Tungsten West PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 3.50p | 3.73p | 3.32p | 3.50p | 95,931 |
| Apr 16, 2025 | 3.50p | 3.75p | 3.25p | 3.50p | 186,689 |
| Apr 15, 2025 | 3.50p | 3.70p | 3.25p | 3.50p | 88,348 |
| Apr 14, 2025 | 3.38p | 3.70p | 3.25p | 3.50p | 502,951 |
| Apr 11, 2025 | 3.38p | 3.57p | 3.25p | 3.38p | 356,303 |
| Apr 10, 2025 | 3.38p | 3.48p | 3.25p | 3.38p | 446,024 |
| Apr 9, 2025 | 3.38p | 3.48p | 3.25p | 3.38p | 59,606 |
| Apr 8, 2025 | 3.38p | 3.50p | 3.26p | 3.38p | 417,621 |
| Apr 7, 2025 | 3.38p | 3.50p | 3.25p | 3.38p | 521,982 |
| Apr 4, 2025 | 3.63p | 3.99p | 3.25p | 3.40p | 489,248 |
| Apr 3, 2025 | 3.63p | 4.00p | 3.25p | 3.63p | 238,576 |
| Apr 2, 2025 | 3.63p | 4.00p | 3.29p | 3.63p | 312,779 |
| Apr 1, 2025 | 3.63p | 3.99p | 3.31p | 3.63p | 98,764 |
| Mar 31, 2025 | 3.50p | 4.08p | 3.06p | 3.63p | 451,374 |
| Mar 28, 2025 | 3.50p | 4.00p | 3.16p | 3.75p | 443,580 |
| Mar 27, 2025 | 3.38p | 4.00p | 3.00p | 3.50p | 356,922 |
| Mar 26, 2025 | 3.38p | 3.75p | 3.00p | 3.38p | 503,339 |
| Mar 25, 2025 | 3.75p | 4.00p | 3.01p | 3.83p | 1,692,432 |
| Mar 24, 2025 | 4.75p | 5.49p | 3.50p | 4.20p | 3,258,294 |
| Mar 21, 2025 | 4.75p | 5.00p | 4.50p | 5.00p | 764,096 |
| Mar 20, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 600,248 |
| Mar 19, 2025 | 5.50p | 6.12p | 4.60p | 6.12p | 1,100,681 |
| Mar 18, 2025 | 4.75p | 5.50p | 4.50p | 5.50p | 413,755 |
| Mar 17, 2025 | 4.50p | 5.00p | 4.50p | 4.75p | 177,909 |
| Mar 14, 2025 | 4.75p | 5.00p | 4.10p | 4.50p | 479,984 |
| Mar 13, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 519,965 |
| Mar 12, 2025 | 3.75p | 5.00p | 3.50p | 4.75p | 455,869 |
| Mar 11, 2025 | 3.63p | 4.00p | 3.27p | 3.75p | 714,808 |
| Mar 10, 2025 | 3.50p | 4.00p | 3.25p | 3.63p | 372,637 |
| Mar 7, 2025 | 3.25p | 3.75p | 3.13p | 3.50p | 422,143 |
| Mar 6, 2025 | 5.25p | 5.50p | 3.00p | 3.25p | 2,087,176 |
| Mar 5, 2025 | 3.38p | 7.50p | 3.00p | 4.97p | 5,818,451 |
| Mar 4, 2025 | 3.13p | 3.75p | 3.00p | 3.38p | 551,728 |
| Mar 3, 2025 | 3.13p | 3.40p | 2.90p | 3.13p | 172,741 |
| Feb 28, 2025 | 3.25p | 3.50p | 2.75p | 3.13p | 348,297 |
| Feb 27, 2025 | 3.13p | 3.55p | 3.00p | 3.55p | 129,496 |
| Feb 26, 2025 | 3.13p | 3.50p | 2.75p | 3.13p | 46,965 |
| Feb 25, 2025 | 3.13p | 3.30p | 2.79p | 3.13p | 153,571 |
| Feb 24, 2025 | 3.13p | 3.42p | 2.79p | 3.13p | 102,117 |
| Feb 21, 2025 | 3.13p | 3.50p | 2.90p | 3.13p | 194,255 |
| Feb 20, 2025 | 3.13p | 3.50p | 2.79p | 3.50p | 381,169 |
| Feb 19, 2025 | 3.13p | 3.49p | 2.87p | 3.13p | 369,733 |
| Feb 18, 2025 | 3.13p | 3.49p | 3.13p | 3.13p | 57,098 |
| Feb 17, 2025 | 3.25p | 3.57p | 2.75p | 3.13p | 572,453 |
| Feb 14, 2025 | 3.25p | 3.50p | 3.13p | 3.25p | 147,893 |
| Feb 13, 2025 | 3.25p | 3.50p | 3.13p | 3.25p | 127,412 |
| Feb 12, 2025 | 3.25p | 3.57p | 3.00p | 3.25p | 90,830 |
| Feb 11, 2025 | 3.25p | 3.50p | 3.08p | 3.25p | 35,898 |
| Feb 10, 2025 | 2.88p | 3.50p | 2.71p | 3.30p | 608,299 |
| Feb 7, 2025 | 2.75p | 3.24p | 2.50p | 2.88p | 400,801 |
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 |