Shares Magazine
8.37p+0.12 (+1.39%)11 Aug 2025, 15:06
Tungsten West PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 8.25p | 8.50p | 8.00p | 8.25p | 449,796 |
| Aug 7, 2025 | 8.75p | 9.00p | 8.00p | 8.50p | 1,314,272 |
| Aug 6, 2025 | 8.75p | 9.00p | 8.65p | 8.75p | 218,351 |
| Aug 5, 2025 | 8.50p | 9.00p | 8.00p | 8.75p | 579,792 |
| Aug 4, 2025 | 9.25p | 9.60p | 8.00p | 8.50p | 1,468,125 |
| Aug 1, 2025 | 9.25p | 11.00p | 8.70p | 9.25p | 191,051 |
| Jul 31, 2025 | 9.00p | 10.00p | 8.50p | 9.25p | 480,067 |
| Jul 30, 2025 | 10.25p | 11.00p | 8.50p | 9.00p | 776,637 |
| Jul 29, 2025 | 10.25p | 11.00p | 9.50p | 9.70p | 436,119 |
| Jul 28, 2025 | 10.25p | 11.00p | 9.50p | 10.25p | 548,038 |
| Jul 25, 2025 | 10.25p | 11.00p | 9.60p | 10.25p | 201,827 |
| Jul 24, 2025 | 10.50p | 11.00p | 9.50p | 10.50p | 488,728 |
| Jul 23, 2025 | 10.75p | 11.50p | 10.00p | 10.50p | 719,083 |
| Jul 22, 2025 | 10.75p | 11.50p | 10.00p | 11.00p | 652,145 |
| Jul 21, 2025 | 10.98p | 11.50p | 9.50p | 10.75p | 535,634 |
| Jul 18, 2025 | 11.00p | 11.50p | 9.00p | 10.00p | 3,012,777 |
| Jul 17, 2025 | 11.25p | 13.50p | 11.00p | 11.00p | 1,893,875 |
| Jul 16, 2025 | 10.75p | 11.70p | 10.00p | 11.25p | 788,545 |
| Jul 15, 2025 | 10.38p | 11.50p | 10.00p | 10.75p | 1,276,002 |
| Jul 14, 2025 | 10.00p | 10.75p | 10.00p | 10.38p | 452,680 |
| Jul 11, 2025 | 10.00p | 10.50p | 9.50p | 10.00p | 413,801 |
| Jul 10, 2025 | 10.00p | 11.25p | 9.85p | 11.25p | 304,151 |
| Jul 9, 2025 | 10.25p | 10.60p | 9.50p | 10.60p | 619,948 |
| Jul 8, 2025 | 10.00p | 10.50p | 9.00p | 10.25p | 1,656,272 |
| Jul 7, 2025 | 10.00p | 10.40p | 9.51p | 10.40p | 419,207 |
| Jul 4, 2025 | 10.00p | 10.50p | 9.55p | 10.00p | 476,790 |
| Jul 3, 2025 | 9.25p | 10.50p | 9.00p | 10.00p | 1,059,642 |
| 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 |
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 |
|---|---|---|
| Diversified Energy Company PLC | 1,180.00 | 7.76 |
| Baltic Classifieds Group PLC | 354.00 | 3.51 |
| Gamma Communications PLC | 1,099.39 | 3.13 |
| Ip Group PLC | 59.80 | 3.10 |
| Marks And Spencer Group PLC | 341.40 | 2.83 |
| Pershing Square Holdings LTD | 4,126.00 | 2.84 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 9,142.38 | -5.55 |
| Plus500 LTD | 3,258.00 | -4.85 |
| Ocado Group PLC | 376.70 | -4.78 |
| Wizz Air Holdings PLC | 1,366.45 | -3.64 |
| Oxford Nanopore Technologies PLC | 207.80 | -3.35 |
| Burberry Group PLC | 1,152.00 | -3.36 |