First Tin (1SN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/08/2023 7.20p 7.20p 7.02p 7.20p 73160
14/08/2023 7.20p 7.20p 7.08p 7.20p 0
11/08/2023 7.50p 7.50p 7.20p 7.20p 150050
10/08/2023 7.20p 7.40p 7.00p 7.20p 24426
09/08/2023 7.30p 7.40p 6.83p 7.20p 100535
08/08/2023 7.30p 7.50p 7.10p 7.10p 2318
07/08/2023 7.30p 7.30p 7.00p 7.30p 100412
04/08/2023 7.30p 7.41p 7.16p 7.30p 245785
03/08/2023 7.30p 7.32p 7.30p 7.30p 19860
02/08/2023 7.30p 7.50p 7.28p 7.30p 42271
01/08/2023 7.30p 7.35p 7.29p 7.30p 94078
31/07/2023 7.30p 7.40p 7.25p 7.30p 238304
28/07/2023 7.30p 7.30p 7.25p 7.30p 15612
27/07/2023 7.45p 7.50p 7.10p 7.30p 116334
26/07/2023 7.45p 7.45p 7.20p 7.45p 274000
25/07/2023 7.35p 7.50p 7.25p 7.45p 73450
24/07/2023 7.35p 7.35p 7.21p 7.35p 25000
21/07/2023 7.35p 7.40p 7.24p 7.35p 177246
20/07/2023 7.35p 7.35p 7.25p 7.32p 71507
19/07/2023 7.30p 7.46p 7.25p 7.35p 74390
18/07/2023 7.30p 7.48p 7.22p 7.30p 52037
17/07/2023 7.30p 7.50p 7.10p 7.20p 93992
14/07/2023 7.30p 7.50p 7.24p 7.26p 53025
13/07/2023 7.15p 7.40p 7.10p 7.30p 238146
12/07/2023 7.40p 7.40p 7.06p 7.14p 171023
11/07/2023 7.40p 7.55p 7.25p 7.40p 10535
10/07/2023 7.40p 7.55p 7.20p 7.20p 33000
07/07/2023 7.40p 7.40p 7.40p 7.40p 0
06/07/2023 7.40p 7.60p 7.25p 7.40p 11212
05/07/2023 7.40p 7.40p 7.20p 7.40p 50185
04/07/2023 7.40p 7.60p 7.20p 7.40p 147753
03/07/2023 7.25p 7.60p 7.24p 7.40p 136991
30/06/2023 7.25p 7.40p 7.13p 7.25p 25085
29/06/2023 7.25p 7.40p 7.10p 7.25p 46500
28/06/2023 7.20p 7.40p 7.15p 7.25p 417814
27/06/2023 7.35p 7.40p 7.20p 7.20p 85548
26/06/2023 7.35p 7.40p 7.10p 7.35p 253437
23/06/2023 7.35p 7.39p 7.32p 7.32p 94268
22/06/2023 7.35p 7.40p 7.33p 7.40p 104250
21/06/2023 7.60p 7.65p 7.33p 7.35p 445416
20/06/2023 8.15p 8.15p 7.50p 7.50p 185774
19/06/2023 8.15p 8.15p 7.81p 8.15p 1729
16/06/2023 8.15p 8.50p 7.80p 8.15p 61004
15/06/2023 8.15p 8.40p 8.15p 8.40p 18580
14/06/2023 8.15p 8.29p 8.15p 8.15p 0
13/06/2023 8.25p 8.42p 7.80p 8.15p 308714
12/06/2023 7.80p 8.59p 7.80p 8.25p 372567
09/06/2023 7.80p 8.00p 7.60p 7.80p 133269
08/06/2023 7.60p 8.00p 7.27p 7.80p 213973
07/06/2023 7.40p 7.80p 7.24p 7.60p 441932
06/06/2023 7.25p 7.80p 7.00p 7.40p 302473
05/06/2023 7.25p 7.25p 7.00p 7.25p 37612
02/06/2023 7.25p 7.50p 6.86p 7.25p 51919
01/06/2023 7.25p 7.25p 7.00p 7.25p 5189
31/05/2023 7.25p 7.25p 7.00p 7.25p 15036
30/05/2023 7.25p 7.34p 7.25p 7.25p 5000
26/05/2023 7.10p 7.50p 6.77p 7.25p 373659
25/05/2023 7.10p 7.10p 6.50p 7.00p 225265
24/05/2023 7.10p 7.20p 7.00p 7.10p 57177
23/05/2023 7.10p 7.20p 7.10p 7.10p 254461
22/05/2023 7.10p 7.20p 7.03p 7.10p 787145
19/05/2023 7.25p 7.27p 7.00p 7.00p 474029
18/05/2023 7.35p 7.47p 7.10p 7.25p 284157
17/05/2023 7.35p 7.35p 7.20p 7.35p 51333
16/05/2023 7.40p 7.50p 7.20p 7.30p 102900
15/05/2023 7.75p 8.00p 7.20p 7.25p 184151
12/05/2023 7.75p 7.88p 7.75p 7.75p 68262
11/05/2023 7.75p 8.00p 7.50p 7.75p 135186
10/05/2023 7.50p 8.00p 7.45p 7.75p 223298
09/05/2023 7.25p 7.60p 7.25p 7.50p 514206
05/05/2023 7.65p 7.72p 7.12p 7.12p 237434
04/05/2023 7.85p 8.00p 7.50p 7.65p 291607
03/05/2023 7.90p 8.10p 7.72p 8.10p 151574
02/05/2023 7.75p 8.00p 7.75p 7.90p 81119
28/04/2023 7.75p 8.00p 7.53p 7.75p 100111
27/04/2023 8.40p 8.40p 7.50p 7.75p 833948
26/04/2023 8.70p 9.00p 8.40p 8.60p 408170
25/04/2023 8.65p 9.00p 8.40p 8.70p 607786
24/04/2023 7.70p 8.83p 7.70p 8.40p 1654553
21/04/2023 7.25p 8.00p 7.20p 7.60p 1372383
20/04/2023 7.50p 7.50p 6.83p 7.25p 845020
19/04/2023 8.00p 8.30p 7.34p 7.52p 1203631
18/04/2023 6.50p 8.20p 6.42p 8.00p 7036076
17/04/2023 6.50p 6.70p 6.33p 6.50p 4109732
14/04/2023 6.50p 6.60p 6.40p 6.50p 168499
13/04/2023 6.50p 6.53p 6.42p 6.50p 283435
12/04/2023 6.50p 6.60p 6.40p 6.50p 808600
11/04/2023 6.55p 6.60p 6.40p 6.50p 779381
06/04/2023 6.55p 6.60p 6.50p 6.55p 366779
05/04/2023 6.85p 6.90p 6.45p 6.55p 1165743
04/04/2023 6.85p 6.90p 6.80p 6.85p 216736
03/04/2023 6.90p 6.90p 6.80p 6.85p 189862
31/03/2023 6.85p 6.90p 6.80p 6.85p 316151
30/03/2023 6.90p 7.03p 6.80p 6.85p 226482
29/03/2023 6.95p 7.06p 6.90p 6.90p 205940
28/03/2023 7.20p 7.40p 6.95p 6.95p 103518
27/03/2023 7.20p 7.40p 6.90p 7.20p 178715
24/03/2023 7.50p 7.54p 7.00p 7.10p 681221
23/03/2023 7.55p 7.60p 7.50p 7.55p 83632
22/03/2023 7.55p 7.60p 7.50p 7.55p 67100
21/03/2023 7.55p 7.60p 7.50p 7.50p 356943
20/03/2023 7.90p 8.00p 7.51p 7.60p 433143
17/03/2023 7.80p 8.00p 7.70p 7.90p 246258
16/03/2023 8.10p 8.30p 7.80p 7.80p 365555
15/03/2023 8.70p 8.80p 7.85p 8.10p 337386
14/03/2023 8.80p 8.80p 8.60p 8.70p 35024
13/03/2023 8.90p 8.90p 8.60p 8.80p 182280
10/03/2023 8.80p 8.80p 8.65p 8.80p 5469
09/03/2023 9.00p 9.00p 8.80p 8.80p 98362
08/03/2023 9.00p 9.20p 8.87p 9.00p 30009
07/03/2023 9.10p 9.20p 8.80p 8.80p 111924
06/03/2023 8.90p 9.20p 8.90p 9.00p 650167
03/03/2023 8.95p 9.00p 8.40p 8.90p 223366
02/03/2023 8.95p 9.00p 8.90p 8.95p 233570
01/03/2023 8.50p 9.20p 8.30p 8.95p 1934717
28/02/2023 10.13p 10.13p 8.50p 8.50p 1262834
27/02/2023 10.13p 10.25p 10.00p 10.13p 574017
24/02/2023 10.75p 11.00p 10.00p 10.15p 376060
23/02/2023 11.63p 11.75p 10.82p 10.88p 523563
22/02/2023 12.63p 12.63p 11.50p 11.65p 466867
21/02/2023 12.75p 12.75p 12.50p 12.63p 96452
20/02/2023 12.75p 13.00p 12.53p 12.75p 13582
17/02/2023 12.75p 12.75p 12.53p 12.75p 830
16/02/2023 12.75p 13.00p 12.50p 12.75p 24319
15/02/2023 12.75p 13.00p 12.50p 12.75p 9089
14/02/2023 12.88p 12.95p 12.50p 12.75p 143046
13/02/2023 13.12p 13.25p 12.80p 12.88p 321971
10/02/2023 13.12p 13.25p 13.00p 13.25p 223481
09/02/2023 13.75p 13.75p 13.00p 13.12p 495837
08/02/2023 13.75p 14.00p 13.58p 13.80p 137707
07/02/2023 13.75p 13.75p 13.58p 13.75p 34799
06/02/2023 14.75p 14.75p 13.75p 13.75p 222993
03/02/2023 15.25p 15.25p 14.50p 14.75p 129738
02/02/2023 15.38p 15.45p 15.01p 15.45p 161942
01/02/2023 15.38p 15.66p 15.38p 15.40p 104288
31/01/2023 15.38p 15.75p 15.20p 15.38p 257750
30/01/2023 15.38p 16.00p 15.00p 15.38p 163675
27/01/2023 15.38p 15.75p 15.00p 15.00p 415547
26/01/2023 15.25p 15.50p 15.00p 15.25p 230995
25/01/2023 15.63p 15.75p 15.07p 15.30p 246749
24/01/2023 15.25p 15.80p 15.25p 15.65p 446286
23/01/2023 14.38p 15.50p 14.38p 15.50p 989098
20/01/2023 14.38p 14.75p 14.23p 14.38p 473571
19/01/2023 14.62p 14.75p 14.09p 14.50p 135395
18/01/2023 14.25p 14.75p 14.01p 14.62p 611647
17/01/2023 14.38p 14.75p 14.20p 14.50p 122054
16/01/2023 12.35p 14.50p 12.35p 14.50p 610093
13/01/2023 11.25p 12.60p 11.25p 12.60p 560440
12/01/2023 11.13p 11.45p 11.01p 11.25p 111383
11/01/2023 11.13p 11.25p 10.10p 11.13p 94628
10/01/2023 11.38p 11.38p 11.00p 11.13p 59302
09/01/2023 11.63p 12.00p 11.25p 11.25p 281448
06/01/2023 11.63p 12.00p 11.27p 11.63p 66218
05/01/2023 11.75p 11.78p 11.62p 11.63p 19791
04/01/2023 11.88p 11.88p 11.61p 11.75p 53964
03/01/2023 12.13p 12.35p 11.50p 12.00p 369242
30/12/2022 11.63p 12.38p 11.63p 12.13p 198078
29/12/2022 11.25p 11.72p 10.87p 11.63p 437925
28/12/2022 11.25p 11.75p 10.63p 11.25p 230061
23/12/2022 11.25p 11.61p 10.87p 11.25p 109140
22/12/2022 11.00p 11.65p 10.80p 11.25p 442684
21/12/2022 9.80p 10.93p 9.68p 10.85p 366965
20/12/2022 9.80p 9.94p 9.80p 9.80p 44500
19/12/2022 9.80p 9.95p 9.68p 9.80p 20335
16/12/2022 9.80p 9.80p 9.66p 9.80p 170619
15/12/2022 9.65p 9.90p 9.65p 9.80p 54831
14/12/2022 9.40p 9.66p 9.30p 9.65p 548031
13/12/2022 9.40p 9.46p 9.40p 9.40p 0
12/12/2022 9.30p 9.44p 9.30p 9.40p 38210
09/12/2022 9.10p 9.38p 9.10p 9.30p 79563
08/12/2022 9.15p 9.20p 9.10p 9.10p 708313
07/12/2022 9.15p 9.30p 9.15p 9.15p 103000
06/12/2022 9.55p 9.70p 9.04p 9.15p 104932
05/12/2022 9.55p 9.60p 9.55p 9.55p 5269
02/12/2022 9.60p 9.70p 9.50p 9.55p 155658
01/12/2022 9.60p 9.68p 9.60p 9.60p 32323
30/11/2022 9.60p 9.61p 9.52p 9.60p 4630
29/11/2022 9.60p 9.61p 9.60p 9.60p 1308
28/11/2022 9.60p 9.70p 9.52p 9.60p 81438
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

*Close Price adjusted for both dividends and splits