Tungsten West (TUN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tungsten West

Date Open High Low Close* Volume
20/12/2022 15.00p 16.00p 15.00p 15.35p 72426
19/12/2022 15.00p 16.00p 15.00p 15.00p 47225
16/12/2022 15.00p 16.00p 14.33p 14.65p 5652
15/12/2022 15.00p 15.50p 15.00p 15.00p 22909
14/12/2022 14.75p 15.50p 14.25p 14.75p 88399
13/12/2022 14.75p 15.50p 14.06p 14.75p 86041
12/12/2022 15.50p 15.50p 14.00p 14.75p 69963
09/12/2022 15.25p 15.50p 15.25p 15.25p 139752
08/12/2022 15.50p 15.80p 15.00p 15.25p 99717
07/12/2022 16.50p 17.00p 15.50p 15.50p 105232
06/12/2022 17.00p 17.25p 16.25p 16.50p 91387
05/12/2022 17.00p 17.44p 16.25p 17.00p 83653
02/12/2022 17.00p 17.44p 16.65p 17.00p 90233
01/12/2022 17.00p 17.50p 16.75p 17.00p 151567
30/11/2022 16.75p 17.46p 16.65p 17.00p 76209
29/11/2022 16.75p 16.85p 16.06p 16.75p 5753
28/11/2022 16.75p 17.50p 16.06p 16.75p 31503
25/11/2022 16.75p 18.00p 16.06p 16.75p 60798
24/11/2022 16.75p 17.00p 16.00p 16.75p 19267
23/11/2022 17.50p 17.75p 16.54p 16.75p 1827
22/11/2022 17.63p 17.94p 17.00p 17.50p 38296
21/11/2022 17.63p 17.94p 17.25p 17.63p 233116
18/11/2022 17.50p 17.94p 17.00p 17.63p 108087
17/11/2022 17.00p 17.96p 17.00p 17.50p 88932
16/11/2022 17.00p 18.00p 16.00p 17.00p 38079
15/11/2022 17.00p 17.26p 16.00p 17.00p 5170
14/11/2022 17.00p 18.00p 16.09p 17.00p 16062
11/11/2022 17.00p 17.00p 16.09p 17.00p 6241
10/11/2022 17.00p 17.00p 16.08p 17.00p 3664
09/11/2022 17.00p 17.30p 17.00p 17.00p 7619
08/11/2022 17.00p 18.00p 16.00p 17.00p 32660
07/11/2022 18.00p 19.00p 16.15p 17.00p 62151
04/11/2022 17.50p 19.00p 16.00p 18.00p 60591
03/11/2022 17.50p 19.00p 16.13p 17.05p 65603
02/11/2022 18.00p 18.35p 16.13p 17.50p 125442
01/11/2022 17.00p 18.80p 16.13p 18.00p 145824
31/10/2022 19.50p 19.50p 16.30p 17.00p 97204
28/10/2022 19.50p 20.00p 19.40p 19.50p 13194
27/10/2022 20.00p 20.00p 19.00p 19.50p 7451
26/10/2022 20.50p 21.00p 18.50p 20.00p 17733
25/10/2022 20.50p 20.50p 20.04p 20.50p 12661
24/10/2022 20.50p 21.00p 20.00p 20.50p 8070
21/10/2022 20.50p 20.50p 19.00p 20.50p 30067
20/10/2022 20.50p 21.00p 20.15p 20.50p 26615
19/10/2022 22.00p 22.00p 20.00p 20.50p 149196
18/10/2022 22.00p 23.00p 21.00p 22.00p 15014
17/10/2022 23.50p 24.00p 22.00p 23.00p 41766
14/10/2022 23.50p 23.50p 23.00p 23.50p 621
13/10/2022 25.00p 25.00p 22.00p 23.50p 71028
12/10/2022 25.00p 25.00p 24.00p 25.00p 286
11/10/2022 25.50p 27.00p 23.00p 25.00p 23535
10/10/2022 24.50p 25.00p 24.00p 24.50p 13131
07/10/2022 25.00p 25.00p 22.00p 24.50p 168605
06/10/2022 25.00p 25.50p 24.00p 25.00p 8895
05/10/2022 25.00p 26.00p 24.00p 26.00p 12675
04/10/2022 25.50p 26.20p 25.00p 25.00p 2754
03/10/2022 25.50p 26.25p 24.10p 25.50p 976
30/09/2022 25.50p 26.25p 24.00p 25.50p 20460
29/09/2022 25.50p 25.50p 24.12p 25.50p 2787
28/09/2022 25.00p 25.50p 23.16p 25.50p 16520
27/09/2022 24.50p 27.00p 24.50p 25.00p 8136
26/09/2022 24.50p 26.00p 23.00p 24.50p 27483
23/09/2022 26.00p 26.50p 24.50p 24.50p 26694
22/09/2022 27.50p 27.50p 25.00p 26.50p 139558
21/09/2022 27.50p 27.50p 26.00p 27.50p 22670
20/09/2022 27.50p 28.00p 27.00p 27.50p 3206
19/09/2022 27.50p 28.00p 27.00p 27.50p 10797
16/09/2022 27.50p 28.00p 27.00p 27.50p 10797
15/09/2022 27.50p 27.77p 27.00p 27.50p 41508
14/09/2022 28.50p 28.50p 27.00p 28.00p 222304
13/09/2022 25.50p 29.75p 25.50p 28.50p 148770
12/09/2022 24.00p 24.55p 23.00p 24.00p 30474
09/09/2022 24.00p 24.69p 23.00p 24.60p 5645
08/09/2022 24.50p 24.74p 24.00p 24.50p 4182
07/09/2022 26.00p 27.00p 24.00p 24.50p 79783
06/09/2022 26.00p 26.00p 25.00p 26.00p 872
05/09/2022 26.00p 26.40p 25.00p 26.00p 12521
02/09/2022 27.50p 27.50p 25.00p 26.00p 57671
01/09/2022 28.50p 29.00p 26.09p 27.50p 48383
31/08/2022 29.00p 29.00p 28.00p 28.50p 15652
30/08/2022 29.00p 30.00p 28.00p 29.00p 9120
29/08/2022 29.00p 29.00p 28.00p 29.00p 571
26/08/2022 29.00p 29.00p 28.00p 29.00p 571
25/08/2022 29.00p 30.00p 28.00p 29.00p 2831
24/08/2022 29.00p 29.40p 28.00p 29.00p 796
23/08/2022 29.00p 29.44p 28.56p 29.00p 832
22/08/2022 29.00p 29.50p 28.56p 29.00p 5157
19/08/2022 30.00p 30.10p 28.00p 29.00p 11986
18/08/2022 31.00p 32.00p 29.00p 29.00p 31456
17/08/2022 31.00p 32.75p 30.83p 31.00p 30435
16/08/2022 31.00p 32.80p 30.75p 31.00p 5510
15/08/2022 31.00p 33.00p 30.00p 31.00p 143126
12/08/2022 28.50p 31.40p 28.50p 31.00p 35347
11/08/2022 28.50p 30.00p 28.00p 29.00p 18329
10/08/2022 28.50p 29.50p 27.95p 28.50p 35224
09/08/2022 28.50p 30.00p 27.95p 28.50p 1674
08/08/2022 30.50p 32.00p 27.71p 28.00p 57387
05/08/2022 30.50p 30.80p 29.65p 30.50p 12155
04/08/2022 30.50p 32.00p 29.50p 30.50p 2170
03/08/2022 30.50p 32.00p 29.00p 30.50p 247222
02/08/2022 30.50p 30.63p 29.12p 30.50p 14945
01/08/2022 30.50p 31.30p 29.12p 30.50p 50362
29/07/2022 30.50p 34.96p 29.92p 30.50p 358728
28/07/2022 30.50p 31.00p 29.00p 31.00p 127713
27/07/2022 30.50p 30.95p 29.00p 29.70p 74984
26/07/2022 30.50p 30.80p 29.91p 30.50p 12361
25/07/2022 30.00p 32.00p 29.00p 30.50p 50217
22/07/2022 30.00p 30.35p 29.00p 30.00p 33133
21/07/2022 31.00p 32.00p 29.00p 30.20p 205758
20/07/2022 25.50p 36.00p 25.30p 31.00p 592489
19/07/2022 21.50p 27.00p 21.50p 24.60p 410328
18/07/2022 21.00p 22.00p 20.33p 21.00p 122305
15/07/2022 21.00p 21.40p 19.00p 21.00p 414042
14/07/2022 21.75p 22.50p 20.00p 21.00p 23141
13/07/2022 23.50p 23.50p 21.03p 21.90p 52151
12/07/2022 23.50p 23.50p 23.00p 23.50p 15550
11/07/2022 23.50p 24.00p 22.90p 22.90p 30158
08/07/2022 23.50p 24.00p 23.02p 23.50p 959
07/07/2022 23.50p 23.84p 23.00p 23.50p 3417
06/07/2022 24.25p 24.25p 23.00p 23.50p 63409
05/07/2022 24.50p 24.56p 24.00p 24.25p 2484
04/07/2022 25.50p 25.50p 24.00p 24.50p 10421
01/07/2022 25.50p 26.00p 25.00p 25.50p 8898
30/06/2022 25.50p 25.50p 25.02p 25.50p 1126
29/06/2022 25.50p 25.50p 24.80p 24.80p 2008
28/06/2022 25.50p 25.50p 25.02p 25.50p 870
27/06/2022 25.50p 25.50p 25.02p 25.50p 37420
24/06/2022 25.50p 25.74p 25.00p 25.50p 154173
23/06/2022 26.00p 26.00p 24.00p 25.50p 11123
22/06/2022 26.00p 27.00p 25.00p 26.00p 6800
21/06/2022 26.00p 26.40p 25.00p 26.00p 12722
20/06/2022 27.50p 28.00p 25.00p 26.00p 44161
17/06/2022 27.50p 28.00p 27.00p 27.50p 101449
16/06/2022 27.50p 27.52p 27.00p 27.40p 4176
15/06/2022 27.50p 27.59p 27.00p 27.50p 9879
14/06/2022 27.50p 27.70p 27.02p 27.50p 8573
13/06/2022 27.50p 27.80p 27.00p 27.50p 232
10/06/2022 28.00p 28.00p 27.00p 27.50p 2911
09/06/2022 28.50p 29.00p 27.00p 28.00p 14381
08/06/2022 28.50p 28.50p 28.00p 28.50p 2188
07/06/2022 28.50p 28.50p 28.00p 28.50p 9478
06/06/2022 28.50p 28.50p 28.00p 28.50p 21100
03/06/2022 28.50p 28.50p 28.00p 28.50p 22621
02/06/2022 28.50p 28.50p 28.00p 28.50p 22621
01/06/2022 28.50p 28.50p 28.00p 28.50p 22621
31/05/2022 28.50p 28.50p 28.00p 28.50p 363793
30/05/2022 28.50p 28.50p 28.00p 28.50p 6092
27/05/2022 29.50p 29.50p 28.00p 28.50p 4411
26/05/2022 29.50p 29.79p 28.06p 29.50p 12073
25/05/2022 29.50p 29.81p 28.00p 29.50p 2165
24/05/2022 29.50p 29.90p 28.06p 29.50p 30381
23/05/2022 29.50p 29.99p 29.50p 29.50p 3828
20/05/2022 30.50p 31.00p 28.00p 29.50p 9618
19/05/2022 30.50p 30.50p 30.00p 30.50p 1574
18/05/2022 30.50p 30.50p 30.02p 30.50p 1737
17/05/2022 31.00p 31.00p 30.00p 30.50p 9926
16/05/2022 31.50p 32.00p 30.94p 31.00p 200300
13/05/2022 32.50p 33.00p 31.00p 31.20p 42424
12/05/2022 32.50p 32.50p 32.02p 32.50p 5529
11/05/2022 32.50p 32.50p 32.30p 32.50p 17526
10/05/2022 35.00p 35.50p 32.00p 32.50p 78731
09/05/2022 37.50p 37.50p 34.00p 35.50p 69001
06/05/2022 38.50p 38.50p 35.55p 37.50p 177563
05/05/2022 38.50p 38.50p 37.01p 38.50p 1733
04/05/2022 38.50p 38.70p 37.00p 38.50p 26275
03/05/2022 38.50p 39.50p 37.00p 38.60p 58969
02/05/2022 40.00p 40.00p 38.00p 38.50p 37330
29/04/2022 40.00p 40.00p 38.00p 38.50p 37330
28/04/2022 40.00p 40.00p 38.08p 40.00p 59642
27/04/2022 37.50p 42.00p 37.00p 38.00p 214152
26/04/2022 38.50p 38.50p 37.50p 37.50p 43050
25/04/2022 39.50p 41.00p 38.00p 38.50p 133731
22/04/2022 47.50p 48.00p 40.00p 40.90p 1001602
21/04/2022 64.00p 65.00p 46.80p 46.80p 834454
20/04/2022 65.00p 66.18p 61.11p 64.00p 183683
19/04/2022 68.50p 70.20p 63.00p 66.00p 131800
18/04/2022 67.50p 70.00p 67.06p 68.50p 7962
15/04/2022 67.50p 70.00p 67.06p 68.50p 7962
14/04/2022 67.50p 70.00p 67.06p 68.50p 7962
13/04/2022 67.50p 69.40p 66.75p 67.50p 22807
12/04/2022 67.50p 69.00p 66.75p 67.50p 12537
11/04/2022 67.50p 68.66p 65.10p 67.20p 16684
08/04/2022 66.00p 68.66p 65.20p 67.50p 5121
07/04/2022 67.50p 70.00p 66.11p 67.50p 39462
06/04/2022 68.00p 69.80p 66.00p 69.80p 41210
05/04/2022 68.00p 68.50p 66.08p 68.00p 33367
04/04/2022 69.00p 70.88p 66.08p 68.80p 100636
01/04/2022 69.00p 70.88p 68.55p 69.00p 73965
31/03/2022 65.50p 70.88p 65.00p 69.00p 107551
30/03/2022 71.00p 72.00p 63.08p 65.50p 156832
29/03/2022 65.50p 72.00p 64.35p 70.00p 246529
28/03/2022 65.00p 68.00p 64.00p 65.50p 173461
25/03/2022 65.50p 66.91p 64.00p 65.00p 28889
24/03/2022 66.50p 68.00p 64.00p 64.00p 126520
23/03/2022 66.50p 67.10p 65.16p 66.50p 2355
22/03/2022 66.50p 67.50p 65.06p 66.50p 33306
21/03/2022 66.50p 68.00p 65.06p 68.00p 54132
18/03/2022 66.00p 68.00p 65.00p 66.50p 70573
17/03/2022 69.00p 70.00p 66.00p 66.00p 51956
16/03/2022 69.00p 69.00p 67.00p 69.00p 2159

*Close Price adjusted for both dividends and splits