Tungsten Corporation (TUNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/08/2014 292.00p 297.75p 292.00p 296.50p 190848
06/08/2014 302.00p 309.23p 291.75p 292.75p 917768
05/08/2014 299.75p 308.60p 299.75p 304.25p 500624
04/08/2014 298.50p 307.98p 296.25p 301.00p 1220155
01/08/2014 290.75p 298.85p 290.00p 296.25p 225563
31/07/2014 287.50p 296.76p 287.50p 293.25p 275074
30/07/2014 294.25p 294.25p 287.00p 293.00p 396770
29/07/2014 287.00p 291.90p 282.00p 290.50p 361544
28/07/2014 287.50p 287.75p 280.00p 280.50p 626236
25/07/2014 285.00p 286.80p 280.20p 282.50p 117508
24/07/2014 287.25p 291.00p 279.85p 282.00p 292845
23/07/2014 281.50p 289.71p 279.50p 286.00p 368316
22/07/2014 281.75p 287.72p 273.62p 281.00p 360176
21/07/2014 287.00p 289.97p 277.25p 281.25p 229041
18/07/2014 276.75p 289.00p 274.00p 285.50p 240694
17/07/2014 279.00p 282.00p 274.50p 276.75p 302863
16/07/2014 270.75p 282.25p 270.50p 277.75p 342244
15/07/2014 280.00p 281.50p 264.97p 274.50p 650335
14/07/2014 263.00p 282.50p 263.00p 281.00p 746810
11/07/2014 262.50p 273.33p 259.56p 264.75p 2255415
10/07/2014 270.00p 278.50p 255.47p 260.00p 1565671
09/07/2014 281.75p 291.00p 271.00p 271.00p 1088334
08/07/2014 290.00p 293.25p 277.47p 278.50p 1166415
07/07/2014 300.00p 300.00p 290.00p 290.00p 347878
04/07/2014 299.00p 299.70p 285.93p 296.00p 247187
03/07/2014 298.50p 299.00p 287.00p 297.75p 244077
02/07/2014 294.50p 299.00p 285.25p 293.50p 231577
01/07/2014 295.25p 300.00p 289.00p 291.00p 428585
30/06/2014 282.50p 293.75p 281.50p 289.00p 935382
27/06/2014 271.50p 285.49p 265.30p 281.50p 187421
26/06/2014 270.25p 277.25p 266.50p 273.75p 332320
25/06/2014 284.75p 289.62p 270.50p 270.50p 3038121
24/06/2014 285.00p 287.50p 277.16p 280.25p 300562
23/06/2014 287.50p 293.75p 281.25p 287.50p 319439
20/06/2014 282.25p 290.00p 276.75p 284.00p 660926
19/06/2014 285.75p 289.70p 279.25p 280.00p 442111
18/06/2014 275.25p 288.25p 275.25p 279.25p 165982
17/06/2014 280.50p 285.00p 278.50p 282.25p 562302
16/06/2014 277.50p 288.25p 275.99p 281.00p 609074
13/06/2014 288.25p 289.66p 267.45p 277.00p 502925
12/06/2014 297.50p 299.70p 284.10p 285.75p 250701
11/06/2014 286.00p 307.50p 285.75p 293.50p 382734
10/06/2014 294.25p 294.25p 276.24p 286.50p 315971
09/06/2014 291.00p 314.98p 283.00p 292.00p 981938
06/06/2014 280.00p 300.00p 278.00p 295.00p 849281
05/06/2014 284.00p 286.60p 275.02p 280.00p 655614
04/06/2014 271.00p 300.75p 264.00p 285.50p 1621451
03/06/2014 270.00p 273.00p 255.63p 264.00p 494650
02/06/2014 273.25p 280.38p 268.75p 271.00p 863737
30/05/2014 277.00p 284.38p 270.00p 275.00p 2977256
29/05/2014 265.00p 294.50p 265.00p 277.00p 1551084
28/05/2014 267.00p 273.50p 257.25p 273.25p 573827
27/05/2014 240.25p 274.00p 235.10p 270.25p 2192477
23/05/2014 221.50p 242.42p 216.00p 242.00p 2075876
22/05/2014 210.50p 225.50p 209.00p 222.25p 876374
21/05/2014 210.50p 214.00p 205.27p 212.00p 269459
20/05/2014 208.00p 212.00p 205.03p 208.00p 682693
19/05/2014 219.50p 219.75p 207.50p 207.50p 2574510
16/05/2014 215.25p 219.18p 208.75p 210.75p 270864
15/05/2014 223.50p 233.00p 212.00p 212.00p 729861
14/05/2014 223.75p 226.21p 213.75p 221.00p 272225
13/05/2014 217.75p 228.98p 217.75p 224.75p 336271
12/05/2014 220.00p 228.00p 213.75p 218.00p 977888
09/05/2014 212.75p 216.51p 212.25p 216.00p 405212
08/05/2014 215.00p 219.00p 206.50p 215.25p 130581
07/05/2014 230.00p 230.00p 216.00p 216.75p 392749
06/05/2014 215.00p 226.50p 215.00p 222.00p 1712882
02/05/2014 220.75p 221.25p 212.14p 216.75p 154554
01/05/2014 217.00p 222.00p 212.00p 212.75p 632911
30/04/2014 209.00p 229.75p 207.00p 218.00p 1983501
29/04/2014 220.00p 220.00p 207.00p 207.75p 1255917
28/04/2014 220.00p 221.75p 213.00p 215.75p 347791
25/04/2014 228.00p 235.00p 220.00p 220.00p 193856
24/04/2014 228.00p 239.00p 221.70p 227.50p 283604
23/04/2014 246.50p 247.18p 228.87p 230.50p 1375412
22/04/2014 243.00p 252.00p 237.45p 247.00p 2617680
17/04/2014 220.00p 241.85p 220.00p 241.00p 1146585
16/04/2014 212.50p 222.75p 210.00p 222.75p 4097416
15/04/2014 212.50p 220.81p 203.00p 203.00p 713892
14/04/2014 215.00p 221.00p 209.92p 212.00p 373864
11/04/2014 222.00p 222.43p 212.03p 217.00p 545640
10/04/2014 230.75p 241.95p 209.80p 220.00p 2012786
09/04/2014 236.00p 242.05p 233.25p 233.25p 479859
08/04/2014 241.75p 245.00p 235.30p 237.00p 801659
07/04/2014 244.75p 245.86p 242.00p 242.75p 222554
04/04/2014 242.50p 244.83p 230.98p 243.50p 252241
03/04/2014 245.00p 245.21p 239.00p 239.00p 435193
02/04/2014 242.00p 245.00p 236.00p 242.75p 2092105
01/04/2014 245.00p 247.00p 239.25p 242.00p 604067
31/03/2014 237.50p 245.00p 228.78p 245.00p 203261
28/03/2014 245.00p 247.50p 231.75p 237.00p 461930
27/03/2014 253.50p 253.50p 241.00p 245.50p 146180
26/03/2014 246.50p 253.90p 240.74p 250.00p 1139918
25/03/2014 243.50p 262.36p 240.00p 249.00p 1326952
24/03/2014 255.25p 258.29p 233.19p 237.00p 367643
21/03/2014 255.00p 257.85p 250.66p 255.00p 189535
20/03/2014 265.00p 267.50p 250.00p 254.25p 353269
19/03/2014 280.50p 280.70p 264.50p 264.50p 127158
18/03/2014 280.50p 283.52p 271.00p 271.00p 163425
17/03/2014 274.00p 282.00p 274.00p 279.00p 110970
14/03/2014 278.00p 283.65p 260.01p 274.00p 212357
13/03/2014 284.25p 286.00p 276.75p 280.00p 593845
12/03/2014 284.50p 285.00p 277.00p 284.00p 215784
11/03/2014 283.00p 286.99p 279.14p 283.50p 148757
10/03/2014 283.00p 287.01p 277.00p 285.00p 317522
07/03/2014 279.50p 281.25p 275.25p 277.00p 305411
06/03/2014 285.00p 285.00p 277.50p 278.00p 460755
05/03/2014 282.75p 283.72p 275.79p 276.75p 158619
04/03/2014 281.75p 289.74p 273.66p 282.50p 314971
03/03/2014 289.00p 293.20p 275.00p 278.25p 230978
28/02/2014 295.00p 295.00p 287.67p 287.75p 415505
27/02/2014 290.00p 297.00p 287.15p 292.50p 109536
26/02/2014 291.25p 295.00p 286.58p 293.00p 66162
25/02/2014 293.75p 294.95p 286.25p 289.25p 495934
24/02/2014 300.00p 300.00p 287.19p 291.25p 128710
21/02/2014 289.00p 298.50p 281.30p 296.13p 811986
20/02/2014 292.00p 296.00p 280.00p 285.00p 132752
19/02/2014 293.50p 299.50p 275.00p 295.00p 452454
18/02/2014 304.00p 309.35p 294.92p 298.75p 165040
17/02/2014 300.00p 307.00p 293.50p 303.75p 1501558
14/02/2014 294.25p 295.00p 290.00p 293.50p 648949
13/02/2014 294.25p 296.50p 285.25p 290.00p 704353
12/02/2014 290.25p 297.56p 286.25p 290.00p 212631
11/02/2014 290.00p 300.38p 286.25p 286.25p 214301
10/02/2014 300.00p 308.50p 293.00p 293.00p 802480
07/02/2014 285.00p 296.96p 285.00p 290.00p 358684
06/02/2014 294.00p 297.57p 285.75p 289.00p 125887
05/02/2014 296.25p 296.25p 287.25p 293.00p 725544
04/02/2014 290.00p 295.50p 286.75p 287.25p 192906
03/02/2014 285.00p 302.00p 285.00p 290.50p 709156
31/01/2014 283.00p 285.00p 270.21p 285.00p 366424
30/01/2014 290.00p 293.00p 279.26p 290.00p 412423
29/01/2014 299.75p 300.00p 292.59p 293.00p 383580
28/01/2014 283.25p 303.00p 273.00p 298.00p 1268251
27/01/2014 285.00p 285.00p 273.15p 282.00p 1334928
24/01/2014 303.00p 305.00p 283.00p 283.75p 783002
23/01/2014 305.25p 310.50p 301.00p 301.00p 125719
22/01/2014 310.00p 316.25p 305.50p 305.50p 236334
21/01/2014 324.50p 324.99p 305.00p 313.25p 307274
20/01/2014 317.00p 336.95p 309.82p 324.00p 669150
17/01/2014 310.00p 316.85p 284.57p 311.00p 1099581
16/01/2014 280.00p 314.93p 273.01p 309.00p 4108653
15/01/2014 270.00p 280.00p 269.80p 280.00p 378480
14/01/2014 272.00p 276.73p 267.55p 271.00p 272817
13/01/2014 270.00p 278.13p 268.00p 275.00p 2000085
10/01/2014 277.50p 279.79p 268.00p 270.00p 568930
09/01/2014 285.00p 292.23p 262.04p 275.00p 2071136
08/01/2014 260.00p 277.00p 249.68p 277.00p 5250586
07/01/2014 255.00p 258.00p 245.50p 252.25p 130443
06/01/2014 255.00p 255.00p 247.00p 247.00p 229835
03/01/2014 250.00p 250.95p 247.63p 250.00p 354884
02/01/2014 247.75p 253.77p 245.50p 250.00p 512690
31/12/2013 242.75p 245.50p 235.05p 245.50p 61360
30/12/2013 238.00p 243.00p 237.19p 242.00p 39630
27/12/2013 240.00p 246.95p 236.48p 241.50p 72509
24/12/2013 241.00p 243.00p 241.00p 243.00p 1844
23/12/2013 244.50p 245.25p 239.29p 241.62p 68240
20/12/2013 242.00p 248.72p 239.75p 239.75p 140048
19/12/2013 238.50p 246.00p 230.08p 244.25p 64694
18/12/2013 231.00p 238.00p 229.75p 238.00p 715523
17/12/2013 231.00p 233.12p 231.00p 231.63p 52433
16/12/2013 234.50p 235.00p 220.05p 232.50p 263242
13/12/2013 235.00p 238.25p 230.00p 235.00p 220385
12/12/2013 235.00p 239.42p 232.75p 235.00p 201910
11/12/2013 238.50p 239.25p 237.25p 238.12p 120376
10/12/2013 239.50p 240.00p 236.00p 238.50p 638817
09/12/2013 236.50p 240.00p 231.00p 236.75p 111429
06/12/2013 237.50p 237.81p 231.00p 235.00p 64936
05/12/2013 238.00p 240.00p 230.25p 231.00p 110332
04/12/2013 237.25p 239.28p 235.00p 235.00p 100710
03/12/2013 237.50p 243.65p 236.00p 237.00p 222905
02/12/2013 238.75p 243.32p 237.55p 238.25p 724757
29/11/2013 245.00p 246.00p 237.05p 239.75p 493865
28/11/2013 242.00p 250.94p 242.00p 246.00p 257540
27/11/2013 242.00p 244.37p 240.00p 242.00p 1398651
26/11/2013 240.00p 245.80p 240.00p 240.00p 670861
25/11/2013 237.00p 245.18p 237.00p 243.00p 156917
22/11/2013 244.00p 246.00p 240.00p 241.00p 927888
21/11/2013 242.25p 249.22p 237.00p 238.00p 95580
20/11/2013 250.00p 250.00p 242.50p 243.00p 985616
19/11/2013 249.75p 249.75p 242.75p 246.00p 66490
18/11/2013 243.00p 250.00p 243.00p 246.00p 109427
15/11/2013 247.75p 250.00p 242.35p 244.00p 93595
14/11/2013 245.50p 251.00p 242.25p 244.00p 281460
13/11/2013 259.00p 262.00p 236.00p 245.50p 360380
12/11/2013 257.00p 260.00p 249.60p 256.12p 153938
11/11/2013 268.00p 269.75p 252.00p 257.00p 365958
08/11/2013 250.00p 271.99p 250.00p 262.00p 596850
07/11/2013 247.00p 252.00p 247.00p 249.50p 268314
06/11/2013 230.50p 248.00p 230.50p 248.00p 438133
05/11/2013 229.25p 239.99p 228.25p 235.00p 585134
04/11/2013 229.75p 234.00p 224.00p 228.50p 1224007
01/11/2013 225.00p 226.00p 222.00p 224.00p 125381
31/10/2013 225.75p 226.00p 224.25p 224.25p 189157
30/10/2013 227.00p 227.00p 225.00p 225.13p 126695
29/10/2013 228.00p 231.52p 220.00p 225.00p 339280
28/10/2013 227.75p 230.38p 227.00p 227.25p 580595
25/10/2013 227.00p 228.75p 225.50p 225.50p 139268
24/10/2013 231.00p 231.95p 227.00p 228.00p 309879
23/10/2013 230.00p 231.93p 227.50p 229.50p 196601

*Close Price adjusted for both dividends and splits