First Tin (1SN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. First Tin

Date Open High Low Close* Volume
25/11/2022 9.60p 9.70p 9.58p 9.60p 1224
24/11/2022 9.60p 9.60p 9.52p 9.60p 56450
23/11/2022 9.60p 9.70p 9.50p 9.60p 121892
22/11/2022 9.62p 9.61p 9.55p 9.60p 0
21/11/2022 9.77p 9.77p 9.60p 9.62p 220494
18/11/2022 9.77p 9.83p 9.76p 9.77p 177000
17/11/2022 9.77p 9.85p 9.70p 9.77p 11536
16/11/2022 9.85p 10.00p 9.70p 9.85p 383244
15/11/2022 9.95p 9.95p 9.80p 9.85p 71667
14/11/2022 9.95p 10.00p 9.77p 9.85p 383083
11/11/2022 9.85p 9.91p 9.80p 9.85p 170000
10/11/2022 9.80p 9.88p 9.61p 9.85p 121552
09/11/2022 9.80p 9.80p 9.80p 9.80p 0
08/11/2022 9.80p 10.00p 9.61p 9.80p 258478
07/11/2022 9.80p 9.95p 9.60p 9.80p 141885
04/11/2022 10.15p 10.15p 9.65p 9.80p 188184
03/11/2022 10.25p 10.25p 9.98p 10.15p 14595
02/11/2022 10.25p 10.33p 10.25p 10.25p 0
01/11/2022 10.25p 10.25p 10.16p 10.25p 20307
31/10/2022 10.25p 10.25p 10.10p 10.25p 101675
28/10/2022 10.25p 10.50p 10.11p 10.25p 21613
27/10/2022 10.25p 10.50p 10.11p 10.50p 14809
26/10/2022 10.25p 10.50p 10.25p 10.50p 9445
25/10/2022 10.25p 10.47p 10.10p 10.25p 13761
24/10/2022 9.80p 10.50p 9.80p 10.25p 73577
21/10/2022 9.80p 9.80p 9.80p 9.80p 0
20/10/2022 9.80p 9.80p 9.80p 9.80p 0
19/10/2022 9.80p 10.00p 9.80p 9.80p 18231
18/10/2022 10.20p 10.25p 9.80p 9.80p 52500
17/10/2022 10.38p 10.38p 10.15p 10.20p 5452
14/10/2022 10.50p 10.50p 10.25p 10.38p 13246
13/10/2022 10.50p 10.69p 10.30p 10.50p 7678
12/10/2022 10.63p 10.63p 10.50p 10.63p 10000
11/10/2022 10.75p 10.94p 10.50p 10.50p 71031
10/10/2022 10.75p 10.75p 10.50p 10.75p 78633
07/10/2022 10.75p 10.80p 10.75p 10.75p 5567
06/10/2022 10.63p 10.81p 10.50p 10.75p 1835
05/10/2022 10.63p 10.88p 10.63p 10.63p 11061
04/10/2022 10.63p 10.91p 10.60p 10.63p 12159
03/10/2022 10.48p 10.75p 10.48p 10.48p 15272
30/09/2022 10.48p 10.70p 10.32p 10.48p 48271
29/09/2022 10.48p 10.70p 10.36p 10.48p 25759
28/09/2022 11.25p 11.25p 10.00p 10.80p 506592
27/09/2022 11.25p 11.25p 11.13p 11.25p 2100
26/09/2022 11.75p 11.75p 11.25p 11.25p 154479
23/09/2022 12.13p 12.13p 11.63p 11.75p 232473
22/09/2022 12.50p 12.50p 12.00p 12.00p 216144
21/09/2022 12.63p 12.63p 12.50p 12.63p 34000
20/09/2022 12.63p 12.65p 12.50p 12.50p 115444
16/09/2022 12.88p 12.88p 12.50p 12.50p 644347
15/09/2022 12.88p 13.00p 12.72p 12.88p 319440
14/09/2022 12.88p 13.35p 12.55p 12.88p 506995
13/09/2022 12.88p 12.88p 12.70p 12.88p 160120
12/09/2022 12.88p 12.88p 12.60p 12.60p 117923
09/09/2022 13.00p 13.00p 12.55p 12.88p 424928
08/09/2022 13.00p 13.00p 12.89p 13.00p 2653859
07/09/2022 13.00p 13.00p 13.00p 13.00p 6350000
06/09/2022 13.00p 13.00p 12.75p 13.00p 3333
05/09/2022 13.00p 13.25p 12.89p 13.00p 5151
02/09/2022 13.00p 13.00p 12.50p 13.00p 216667
01/09/2022 13.38p 13.50p 13.00p 13.00p 10149663
31/08/2022 13.63p 13.63p 13.25p 13.50p 2766789
30/08/2022 13.63p 14.00p 13.30p 13.63p 145970
26/08/2022 13.75p 13.75p 13.34p 13.63p 59812
25/08/2022 13.88p 14.00p 13.50p 13.75p 97330
24/08/2022 13.88p 14.25p 13.50p 13.88p 70310
23/08/2022 13.88p 13.88p 13.84p 13.88p 5499
22/08/2022 13.88p 14.25p 13.88p 13.88p 26000
19/08/2022 13.88p 13.95p 13.65p 13.88p 202102
18/08/2022 13.63p 13.99p 13.50p 13.50p 185918
17/08/2022 13.63p 13.99p 13.50p 13.63p 306679
16/08/2022 13.63p 13.95p 13.50p 13.63p 270281
15/08/2022 13.63p 13.95p 13.50p 13.63p 71159
12/08/2022 13.63p 14.00p 13.25p 13.25p 260549
11/08/2022 13.63p 14.00p 13.25p 13.25p 864290
10/08/2022 13.63p 13.96p 13.25p 13.25p 187050
09/08/2022 13.63p 14.15p 13.40p 13.63p 74859
08/08/2022 13.63p 13.95p 13.38p 13.95p 20146
05/08/2022 13.63p 13.79p 13.34p 13.63p 20704
04/08/2022 13.63p 13.83p 13.45p 13.63p 102136
03/08/2022 13.63p 13.75p 13.25p 13.63p 94576
02/08/2022 13.38p 13.50p 13.38p 13.38p 46989
01/08/2022 13.63p 13.65p 13.00p 13.38p 319918
29/07/2022 13.00p 13.90p 13.00p 13.50p 697446
28/07/2022 13.12p 13.85p 12.85p 13.85p 1296461
27/07/2022 13.12p 13.63p 13.00p 13.00p 146731
26/07/2022 13.12p 13.24p 12.88p 13.12p 221163
25/07/2022 13.25p 13.39p 13.00p 13.12p 192294
22/07/2022 13.25p 13.40p 13.00p 13.25p 14984
21/07/2022 13.38p 13.50p 13.20p 13.25p 164539
20/07/2022 13.38p 13.50p 13.00p 13.38p 150394
19/07/2022 13.38p 13.50p 13.13p 13.38p 65347
18/07/2022 13.38p 14.00p 13.10p 13.75p 88793
15/07/2022 14.75p 14.75p 13.55p 13.75p 206091
14/07/2022 14.75p 14.75p 14.70p 14.75p 680
13/07/2022 14.75p 15.00p 14.52p 14.75p 149542
12/07/2022 14.75p 14.85p 14.55p 14.75p 133303
11/07/2022 14.75p 14.75p 14.66p 14.75p 38531
08/07/2022 14.75p 15.00p 14.75p 14.75p 53808
07/07/2022 15.00p 15.00p 14.60p 14.75p 51577
06/07/2022 15.13p 15.16p 14.76p 15.00p 136395
05/07/2022 15.25p 15.50p 14.79p 15.13p 201231
04/07/2022 15.63p 15.75p 15.00p 15.35p 155532
01/07/2022 15.63p 15.75p 15.25p 15.63p 38158
30/06/2022 16.00p 16.00p 15.35p 15.35p 105676
29/06/2022 16.88p 16.88p 15.76p 16.00p 456208
28/06/2022 16.88p 17.25p 16.50p 16.88p 111417
27/06/2022 17.13p 17.55p 16.61p 17.00p 579402
24/06/2022 17.13p 17.45p 16.75p 17.13p 398958
23/06/2022 18.00p 18.00p 17.00p 17.00p 367771
22/06/2022 18.25p 18.25p 17.55p 18.00p 92157
21/06/2022 18.38p 18.50p 18.20p 18.25p 253604
20/06/2022 18.25p 19.00p 18.05p 18.25p 1252189
17/06/2022 18.25p 18.35p 18.25p 18.25p 50
16/06/2022 17.75p 18.50p 17.75p 18.25p 184025
15/06/2022 18.00p 18.50p 17.53p 17.75p 37583
14/06/2022 18.25p 18.25p 18.00p 18.25p 11636
13/06/2022 19.00p 19.50p 18.03p 18.50p 134709
10/06/2022 19.00p 19.50p 19.00p 19.00p 2500
09/06/2022 19.25p 19.25p 18.53p 19.00p 99266
08/06/2022 19.50p 19.60p 19.00p 19.25p 103251
07/06/2022 19.50p 20.00p 19.50p 19.50p 28868
06/06/2022 19.50p 20.00p 19.00p 19.50p 227709
01/06/2022 19.25p 20.00p 19.25p 19.50p 97727
31/05/2022 19.25p 19.50p 19.10p 19.50p 124751
30/05/2022 19.35p 19.63p 19.00p 19.25p 480364
27/05/2022 19.10p 19.49p 19.10p 19.35p 59669
26/05/2022 19.10p 19.45p 18.72p 19.10p 51583
25/05/2022 19.15p 19.45p 18.90p 19.10p 53230
24/05/2022 19.25p 19.80p 19.25p 19.55p 618786
23/05/2022 18.25p 19.39p 18.22p 19.25p 489772
20/05/2022 17.90p 18.50p 17.80p 18.50p 64500
19/05/2022 19.40p 19.40p 17.39p 17.80p 125859
18/05/2022 19.40p 19.40p 19.01p 19.40p 96343
17/05/2022 19.40p 19.70p 19.00p 19.40p 65400
16/05/2022 19.50p 19.80p 19.00p 19.80p 81170
13/05/2022 19.60p 19.70p 19.40p 19.40p 34662
12/05/2022 19.50p 19.60p 19.40p 19.60p 37333
11/05/2022 20.10p 20.10p 19.00p 19.20p 118173
10/05/2022 20.10p 20.20p 20.00p 20.20p 4144666
09/05/2022 24.50p 24.50p 20.20p 21.00p 126430
06/05/2022 24.50p 25.00p 23.60p 23.60p 28555
05/05/2022 24.50p 25.00p 24.00p 24.00p 30348
04/05/2022 26.00p 26.00p 23.00p 24.50p 138168
03/05/2022 26.00p 26.00p 24.00p 26.00p 107651
29/04/2022 26.00p 26.20p 25.02p 26.00p 34193
28/04/2022 27.00p 27.39p 25.13p 26.40p 192613
27/04/2022 27.00p 28.00p 26.65p 28.00p 99685
26/04/2022 28.00p 28.90p 26.70p 27.00p 128517
25/04/2022 30.00p 31.00p 27.00p 27.00p 234153
22/04/2022 30.50p 31.00p 29.00p 29.00p 304095
21/04/2022 30.00p 31.00p 29.68p 30.00p 198107
20/04/2022 30.50p 31.20p 29.40p 30.60p 911178
19/04/2022 29.50p 31.00p 29.00p 30.50p 524698
14/04/2022 30.00p 31.00p 29.00p 29.50p 1177806
13/04/2022 30.00p 31.00p 29.88p 30.00p 179195
12/04/2022 30.00p 31.00p 29.00p 30.00p 1048925
11/04/2022 30.00p 31.00p 29.04p 30.97p 656629
08/04/2022 32.50p 32.50p 28.26p 30.00p 489405

*Close Price adjusted for both dividends and splits