Tungsten Corporation (TUNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/05/2015 98.25p 117.25p 97.00p 112.00p 6610519
22/05/2015 80.00p 98.00p 79.00p 96.50p 9492564
21/05/2015 98.00p 101.87p 67.25p 70.00p 16342472
20/05/2015 107.75p 110.00p 98.00p 98.50p 1422354
19/05/2015 120.00p 120.00p 99.90p 109.50p 1489385
18/05/2015 118.25p 119.50p 98.20p 117.75p 4038074
15/05/2015 131.25p 146.33p 102.00p 120.00p 11042288
14/05/2015 154.25p 165.45p 121.05p 130.00p 3860558
13/05/2015 150.00p 150.00p 140.25p 145.00p 1928241
12/05/2015 156.75p 159.75p 145.75p 150.00p 691056
11/05/2015 159.50p 165.35p 151.76p 153.50p 1203482
08/05/2015 165.00p 169.56p 152.50p 153.50p 1522259
07/05/2015 170.00p 170.00p 163.50p 165.00p 687193
06/05/2015 173.00p 174.94p 165.50p 169.00p 380187
05/05/2015 180.00p 180.46p 169.50p 172.75p 1467433
01/05/2015 172.50p 181.36p 167.25p 173.25p 237891
30/04/2015 183.50p 183.50p 173.75p 178.00p 1010653
29/04/2015 182.00p 182.00p 173.25p 179.00p 1104567
28/04/2015 178.50p 185.41p 176.00p 178.75p 195287
27/04/2015 185.00p 185.00p 179.25p 184.75p 207021
24/04/2015 179.75p 185.00p 179.75p 182.25p 104887
23/04/2015 178.50p 185.00p 176.61p 184.75p 149197
22/04/2015 175.00p 186.25p 175.00p 180.25p 880946
21/04/2015 183.50p 184.75p 170.39p 178.75p 601507
20/04/2015 178.00p 182.75p 172.27p 178.75p 1034346
17/04/2015 187.00p 192.17p 173.00p 183.00p 673378
16/04/2015 194.75p 194.75p 185.50p 190.50p 440854
15/04/2015 196.00p 196.00p 189.50p 191.75p 597632
14/04/2015 190.25p 195.78p 182.75p 194.00p 704799
13/04/2015 191.75p 194.00p 181.75p 186.25p 889256
10/04/2015 195.50p 204.33p 192.25p 194.75p 930345
09/04/2015 204.50p 204.50p 191.50p 196.00p 356404
08/04/2015 210.00p 210.00p 190.79p 197.25p 1124154
07/04/2015 208.00p 214.00p 205.03p 206.00p 537093
02/04/2015 210.00p 218.00p 209.25p 215.00p 730058
01/04/2015 199.00p 214.50p 195.00p 210.75p 872665
31/03/2015 196.75p 204.00p 191.00p 200.00p 635184
30/03/2015 183.50p 200.00p 178.75p 197.00p 1761053
27/03/2015 178.50p 183.25p 174.25p 182.00p 830166
26/03/2015 181.00p 183.00p 171.00p 174.50p 581922
25/03/2015 178.00p 182.25p 175.75p 181.00p 373872
24/03/2015 186.00p 186.00p 178.25p 183.00p 447286
23/03/2015 177.00p 187.50p 177.00p 185.00p 618879
20/03/2015 174.50p 186.25p 172.50p 186.00p 869599
19/03/2015 164.25p 175.00p 164.25p 173.50p 597332
18/03/2015 163.00p 166.10p 159.50p 165.50p 664997
17/03/2015 172.00p 173.28p 158.75p 165.00p 1123691
16/03/2015 177.50p 177.55p 163.50p 170.00p 508007
13/03/2015 177.50p 180.40p 171.00p 171.00p 759283
12/03/2015 177.00p 179.25p 170.00p 172.00p 1138698
11/03/2015 185.00p 200.00p 175.00p 181.00p 1526938
10/03/2015 173.25p 190.00p 173.25p 178.75p 1741254
09/03/2015 173.75p 178.00p 165.75p 173.50p 2210857
06/03/2015 155.75p 171.00p 152.07p 167.00p 692416
05/03/2015 154.75p 158.62p 152.00p 155.25p 547825
04/03/2015 158.00p 158.00p 149.00p 150.25p 799946
03/03/2015 168.50p 168.50p 152.25p 154.25p 835425
02/03/2015 159.75p 166.50p 150.75p 165.00p 1935417
27/02/2015 146.00p 160.00p 136.70p 157.50p 4220767
26/02/2015 153.00p 154.50p 141.07p 150.00p 2386173
25/02/2015 154.50p 157.00p 141.25p 153.00p 7084512
24/02/2015 200.25p 208.91p 143.50p 160.75p 13816619
23/02/2015 209.75p 213.00p 200.00p 202.00p 1218117
20/02/2015 208.00p 213.75p 208.00p 210.25p 519856
19/02/2015 213.75p 213.75p 207.00p 212.00p 836947
18/02/2015 208.50p 212.00p 206.25p 210.50p 484112
17/02/2015 208.00p 212.75p 201.93p 209.00p 1343791
16/02/2015 200.50p 216.50p 200.50p 211.00p 1164487
13/02/2015 208.25p 222.97p 200.82p 202.75p 1009044
12/02/2015 222.00p 226.00p 205.00p 206.50p 1566519
11/02/2015 216.75p 232.15p 215.83p 222.75p 1622313
10/02/2015 212.75p 222.00p 212.25p 217.75p 584817
09/02/2015 207.50p 218.02p 206.50p 215.75p 809080
06/02/2015 213.50p 214.00p 202.25p 205.75p 691305
05/02/2015 213.25p 216.07p 200.25p 208.25p 894443
04/02/2015 212.50p 216.26p 206.25p 209.00p 973148
03/02/2015 210.50p 224.25p 201.26p 215.00p 2542719
02/02/2015 225.00p 229.69p 211.40p 213.00p 1758899
30/01/2015 227.00p 232.87p 225.00p 228.00p 1336943
29/01/2015 239.00p 242.20p 230.00p 230.00p 1464952
28/01/2015 237.50p 255.00p 235.25p 242.75p 1335913
27/01/2015 230.00p 280.25p 230.00p 240.00p 3120968
26/01/2015 235.75p 249.00p 230.25p 231.50p 866986
23/01/2015 238.75p 250.00p 229.65p 241.50p 871892
22/01/2015 226.00p 251.25p 226.00p 240.75p 1670361
21/01/2015 226.75p 240.00p 225.00p 227.50p 1182090
20/01/2015 233.50p 241.30p 223.18p 228.25p 2351203
19/01/2015 235.00p 245.77p 225.00p 228.00p 1225640
16/01/2015 235.00p 259.16p 235.00p 237.75p 2398100
15/01/2015 233.00p 243.00p 232.50p 241.75p 1695575
14/01/2015 260.00p 269.70p 212.12p 235.75p 4778586
13/01/2015 267.00p 271.11p 260.25p 269.00p 478441
12/01/2015 278.00p 278.00p 260.00p 260.00p 341556
09/01/2015 281.00p 281.00p 268.00p 270.00p 358018
08/01/2015 282.00p 282.00p 272.75p 278.00p 327073
07/01/2015 286.00p 286.00p 267.25p 274.50p 327217
06/01/2015 290.75p 298.25p 275.50p 279.00p 356841
05/01/2015 297.50p 307.00p 281.00p 284.25p 735721
02/01/2015 288.50p 297.25p 275.00p 294.00p 382809
31/12/2014 280.00p 288.50p 278.00p 283.75p 182792
30/12/2014 290.00p 290.00p 270.50p 282.00p 649069
29/12/2014 290.00p 302.09p 281.50p 287.50p 405639
24/12/2014 298.00p 302.72p 295.25p 300.00p 399553
23/12/2014 280.25p 308.17p 280.25p 294.00p 1435303
22/12/2014 260.00p 285.00p 259.06p 285.00p 1399187
19/12/2014 240.00p 255.00p 238.00p 242.25p 654800
18/12/2014 233.00p 244.00p 231.50p 240.00p 480140
17/12/2014 233.75p 234.37p 226.30p 230.00p 318947
16/12/2014 226.00p 232.25p 222.07p 232.25p 445859
15/12/2014 226.50p 230.67p 220.25p 226.00p 642553
12/12/2014 234.00p 237.00p 229.35p 229.75p 857398
11/12/2014 225.00p 235.00p 225.00p 232.00p 1578897
10/12/2014 220.75p 231.00p 220.75p 228.75p 1024689
09/12/2014 240.00p 244.43p 217.75p 224.25p 1319837
08/12/2014 230.00p 246.23p 230.00p 235.75p 528291
05/12/2014 230.00p 234.78p 217.00p 233.00p 2229963
04/12/2014 250.00p 255.42p 228.00p 230.00p 1552627
03/12/2014 249.50p 259.25p 238.51p 254.25p 1603465
02/12/2014 263.75p 267.75p 237.50p 240.50p 2960192
01/12/2014 283.00p 287.20p 263.25p 270.00p 1331774
28/11/2014 279.50p 287.00p 272.00p 283.50p 313310
27/11/2014 279.50p 279.50p 273.00p 275.25p 96976
26/11/2014 270.75p 279.00p 270.75p 275.75p 366149
25/11/2014 270.00p 279.80p 263.25p 270.50p 599581
24/11/2014 280.00p 281.20p 271.25p 276.00p 271139
21/11/2014 277.50p 284.75p 275.68p 277.25p 447597
20/11/2014 280.00p 287.00p 276.13p 283.00p 262426
19/11/2014 290.00p 297.50p 280.00p 282.00p 485067
18/11/2014 276.00p 295.00p 271.74p 294.25p 721795
17/11/2014 272.00p 279.75p 260.17p 276.00p 921742
14/11/2014 286.25p 288.61p 273.25p 276.00p 1202656
13/11/2014 284.75p 291.40p 277.75p 280.75p 479731
12/11/2014 296.75p 296.75p 279.00p 279.25p 1416716
11/11/2014 305.25p 306.85p 292.00p 293.00p 299105
10/11/2014 310.00p 314.25p 301.12p 303.50p 246134
07/11/2014 319.25p 322.50p 306.50p 308.75p 410744
06/11/2014 325.75p 327.25p 316.75p 319.25p 281227
05/11/2014 322.00p 326.00p 317.50p 322.25p 256214
04/11/2014 312.00p 326.00p 311.25p 316.00p 618498
03/11/2014 304.25p 312.81p 296.80p 312.75p 1080814
31/10/2014 306.00p 306.25p 297.50p 298.75p 664800
30/10/2014 296.75p 306.35p 292.50p 301.00p 555872
29/10/2014 307.25p 307.50p 290.25p 294.00p 402551
28/10/2014 305.25p 306.91p 295.76p 302.00p 338582
27/10/2014 313.50p 315.71p 298.50p 302.25p 300328
24/10/2014 312.00p 315.00p 306.25p 312.00p 1146995
23/10/2014 307.00p 314.10p 305.00p 305.00p 506780
22/10/2014 312.00p 321.50p 306.75p 307.00p 519046
21/10/2014 306.25p 319.75p 306.25p 311.00p 555971
20/10/2014 300.75p 309.19p 286.70p 306.00p 601775
17/10/2014 291.75p 305.00p 278.46p 303.25p 1160924
16/10/2014 295.00p 300.00p 275.00p 292.75p 1248198
15/10/2014 313.75p 319.75p 287.50p 293.75p 1057614
14/10/2014 318.25p 324.01p 305.27p 310.50p 1060057
13/10/2014 325.00p 329.40p 310.00p 313.25p 729590
10/10/2014 310.00p 328.75p 304.00p 326.25p 559273
09/10/2014 320.00p 332.95p 316.00p 316.50p 1150380
08/10/2014 336.50p 341.38p 313.25p 317.00p 1406727
07/10/2014 361.00p 364.34p 341.00p 344.25p 703591
06/10/2014 366.00p 375.50p 357.38p 358.50p 295380
03/10/2014 365.00p 369.73p 361.95p 365.75p 170334
02/10/2014 372.75p 376.25p 365.00p 365.00p 536302
01/10/2014 377.50p 383.50p 372.00p 379.00p 608481
30/09/2014 370.00p 383.90p 366.32p 380.00p 1483088
29/09/2014 367.50p 375.00p 359.75p 368.75p 827093
26/09/2014 366.00p 369.25p 358.84p 363.75p 343836
25/09/2014 370.75p 373.62p 360.00p 366.00p 715342
24/09/2014 378.25p 381.22p 361.93p 366.00p 731467
23/09/2014 387.50p 387.50p 373.00p 380.00p 445691
22/09/2014 375.00p 391.21p 373.00p 377.25p 550727
19/09/2014 374.25p 374.75p 354.23p 367.75p 448570
18/09/2014 372.75p 373.50p 367.00p 370.00p 276614
17/09/2014 375.00p 378.50p 361.77p 371.00p 361746
16/09/2014 376.75p 378.75p 368.53p 374.75p 399922
15/09/2014 386.00p 389.25p 369.25p 375.00p 377223
12/09/2014 385.00p 386.50p 372.25p 380.75p 169839
11/09/2014 375.75p 386.75p 375.25p 386.25p 221610
10/09/2014 384.50p 384.50p 368.00p 377.00p 446377
09/09/2014 391.75p 399.38p 375.25p 380.00p 963217
08/09/2014 391.25p 403.75p 390.00p 399.00p 366324
05/09/2014 382.75p 409.75p 382.00p 391.50p 1588532
04/09/2014 376.50p 395.00p 369.88p 385.00p 2683511
03/09/2014 345.00p 375.00p 333.00p 371.50p 3288529
02/09/2014 345.00p 345.00p 338.16p 344.75p 255595
01/09/2014 346.75p 352.13p 341.83p 344.50p 205260
29/08/2014 345.75p 350.49p 344.94p 345.00p 405185
28/08/2014 345.00p 355.00p 340.75p 348.00p 792396
27/08/2014 343.25p 351.50p 338.07p 349.00p 549253
26/08/2014 364.50p 364.98p 336.45p 347.50p 1588036
22/08/2014 350.50p 368.23p 337.82p 356.00p 1179704
21/08/2014 315.75p 361.75p 315.75p 355.00p 2249036
20/08/2014 316.00p 316.00p 307.75p 312.00p 503397
19/08/2014 304.75p 315.50p 291.16p 315.50p 325966
18/08/2014 299.75p 303.75p 297.25p 300.25p 559359
15/08/2014 298.75p 299.00p 295.88p 297.75p 84640
14/08/2014 293.00p 298.75p 291.00p 298.00p 508226
13/08/2014 289.25p 293.00p 288.02p 292.50p 47123
12/08/2014 280.50p 294.00p 280.50p 292.25p 208237
11/08/2014 295.25p 295.25p 282.59p 288.00p 439469
08/08/2014 295.00p 298.00p 289.50p 292.75p 1376338

*Close Price adjusted for both dividends and splits