Tungsten Corporation (TUNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/02/2020 37.00p 37.00p 34.24p 36.00p 16578
18/02/2020 35.00p 36.50p 35.00p 36.25p 39940
17/02/2020 36.00p 36.00p 34.00p 34.00p 270818
14/02/2020 37.00p 37.00p 35.00p 36.00p 11712
13/02/2020 36.60p 37.25p 35.00p 36.50p 48978
12/02/2020 36.00p 38.20p 34.78p 37.50p 175507
11/02/2020 38.00p 38.00p 37.00p 38.00p 4001323
10/02/2020 36.00p 38.00p 36.00p 38.00p 57210
07/02/2020 38.00p 38.00p 36.20p 38.00p 36179
06/02/2020 38.00p 38.00p 36.50p 38.00p 3039
05/02/2020 36.10p 38.00p 37.00p 37.00p 0
04/02/2020 36.10p 38.00p 36.00p 38.00p 187450
03/02/2020 36.90p 37.62p 36.90p 37.00p 14713
31/01/2020 38.00p 37.60p 37.10p 37.60p 27500
30/01/2020 38.00p 38.00p 37.10p 37.50p 78998
29/01/2020 38.00p 39.00p 38.00p 39.00p 70371
28/01/2020 40.00p 40.00p 38.00p 39.25p 107255
27/01/2020 38.00p 39.00p 38.00p 39.00p 23588
24/01/2020 39.00p 39.75p 39.00p 39.75p 1528171
23/01/2020 39.00p 39.00p 38.29p 38.95p 23000
22/01/2020 38.10p 39.80p 38.10p 39.00p 6239
21/01/2020 38.10p 41.00p 38.08p 39.05p 78790
20/01/2020 40.90p 41.00p 38.10p 39.50p 1193
17/01/2020 41.00p 39.50p 39.50p 39.50p 0
16/01/2020 41.00p 41.00p 39.50p 39.50p 1199
15/01/2020 41.00p 41.00p 38.00p 39.50p 20983
14/01/2020 39.00p 40.00p 39.00p 40.00p 0
13/01/2020 39.00p 40.40p 39.00p 39.00p 7469
10/01/2020 39.10p 40.00p 39.10p 40.00p 7077
09/01/2020 40.90p 40.00p 39.28p 40.00p 5990
08/01/2020 40.90p 40.90p 39.28p 40.00p 2862
07/01/2020 39.90p 39.90p 39.00p 39.50p 74278
06/01/2020 40.00p 41.83p 39.75p 39.75p 205595
03/01/2020 40.00p 41.00p 40.00p 40.00p 25016
02/01/2020 39.90p 40.00p 38.00p 40.00p 104549
31/12/2019 39.50p 42.50p 39.50p 42.50p 2860
30/12/2019 40.30p 40.30p 39.50p 39.50p 11621
27/12/2019 42.00p 42.00p 41.80p 42.00p 3406
24/12/2019 40.10p 40.95p 40.00p 40.95p 0
23/12/2019 40.10p 40.10p 40.00p 40.00p 3908
20/12/2019 40.10p 42.00p 40.00p 42.00p 67534
19/12/2019 41.40p 41.49p 40.10p 40.50p 387625
18/12/2019 41.40p 41.40p 40.00p 40.00p 19506
17/12/2019 37.90p 41.40p 35.74p 41.40p 104263
16/12/2019 37.00p 37.90p 37.00p 37.50p 11063
13/12/2019 37.00p 37.50p 37.00p 37.25p 85129
12/12/2019 41.00p 41.00p 36.00p 37.75p 157903
11/12/2019 41.00p 41.00p 40.00p 41.00p 728
10/12/2019 41.00p 41.10p 40.00p 40.00p 30421
09/12/2019 43.70p 43.70p 41.00p 43.60p 93008
06/12/2019 43.70p 43.70p 42.40p 42.40p 6799
05/12/2019 40.00p 43.00p 40.00p 43.00p 5155
04/12/2019 42.00p 43.80p 41.10p 42.40p 15133
03/12/2019 43.60p 43.60p 42.00p 42.00p 44708
02/12/2019 40.50p 43.60p 40.50p 43.60p 1588597
29/11/2019 40.00p 42.51p 40.00p 41.60p 62128
28/11/2019 42.90p 42.90p 40.50p 41.75p 43596
27/11/2019 41.10p 41.60p 41.00p 41.60p 4053500
26/11/2019 41.10p 43.00p 41.05p 42.25p 2413549
25/11/2019 40.10p 42.00p 41.14p 42.00p 17553
22/11/2019 40.10p 43.00p 40.10p 43.00p 7046
21/11/2019 45.90p 45.90p 41.00p 42.50p 136490
20/11/2019 43.00p 43.90p 43.00p 43.90p 10
19/11/2019 45.50p 44.30p 43.10p 44.30p 6000
18/11/2019 45.50p 45.60p 43.15p 45.60p 1245
15/11/2019 43.10p 44.30p 43.00p 44.30p 35111
14/11/2019 43.10p 44.35p 43.10p 44.35p 48254
13/11/2019 43.10p 45.90p 43.10p 44.45p 106527
12/11/2019 43.50p 45.39p 43.10p 44.40p 29606
11/11/2019 46.50p 49.52p 44.28p 47.00p 150018
08/11/2019 44.10p 49.62p 44.10p 48.50p 65500
07/11/2019 43.00p 45.75p 42.77p 45.75p 106180
06/11/2019 42.80p 43.15p 42.00p 43.15p 611073
05/11/2019 41.10p 42.80p 41.10p 42.45p 104286
04/11/2019 40.10p 42.50p 40.10p 41.75p 7525
01/11/2019 40.90p 42.50p 40.67p 42.50p 84559
31/10/2019 39.00p 40.57p 39.00p 40.50p 24963
30/10/2019 40.00p 41.90p 40.00p 41.00p 16872
29/10/2019 40.10p 40.10p 40.00p 40.00p 68325
28/10/2019 40.10p 41.00p 40.00p 41.00p 30229
25/10/2019 40.40p 40.40p 40.40p 40.40p 2
24/10/2019 42.90p 43.00p 41.50p 41.50p 2
23/10/2019 40.10p 41.50p 40.10p 41.50p 1
22/10/2019 41.10p 41.10p 40.00p 40.00p 20556
21/10/2019 40.60p 42.00p 41.75p 42.00p 0
18/10/2019 40.60p 41.75p 40.60p 41.75p 22825
17/10/2019 43.10p 43.10p 41.25p 41.25p 29384
16/10/2019 44.90p 44.90p 43.00p 44.00p 6987
15/10/2019 43.10p 44.00p 43.10p 44.00p 19622
14/10/2019 43.20p 43.20p 43.14p 43.20p 1047
11/10/2019 43.18p 44.31p 43.18p 44.00p 11700
10/10/2019 42.90p 43.50p 42.02p 43.50p 12929
09/10/2019 42.90p 45.00p 41.50p 41.50p 86489
08/10/2019 42.00p 42.59p 42.00p 42.50p 802065
07/10/2019 40.50p 42.90p 40.50p 41.60p 8385
04/10/2019 41.70p 41.70p 41.70p 41.70p 1751
03/10/2019 42.90p 42.90p 41.10p 42.25p 6281
02/10/2019 43.90p 43.90p 40.70p 41.25p 21008
01/10/2019 40.00p 43.90p 40.00p 42.10p 76134
30/09/2019 39.50p 40.00p 39.50p 40.00p 19133
27/09/2019 40.90p 40.90p 38.20p 40.20p 464872
26/09/2019 41.00p 41.10p 38.00p 41.00p 262554
25/09/2019 43.00p 43.00p 41.10p 42.50p 16871
24/09/2019 43.60p 43.60p 42.00p 42.00p 32698
23/09/2019 46.40p 46.40p 43.60p 43.60p 53938
20/09/2019 43.10p 46.40p 43.10p 44.60p 41186
19/09/2019 44.00p 44.00p 43.40p 43.95p 20567
18/09/2019 44.50p 44.70p 44.00p 44.25p 244775
17/09/2019 44.50p 44.70p 44.00p 44.70p 34295
16/09/2019 44.40p 44.40p 43.50p 44.25p 21978
13/09/2019 43.00p 43.75p 42.50p 43.75p 0
12/09/2019 43.00p 43.00p 41.50p 42.50p 733004
11/09/2019 42.50p 42.53p 42.00p 42.45p 47315
10/09/2019 42.10p 43.40p 41.90p 42.45p 73429
09/09/2019 44.40p 44.40p 42.10p 43.25p 16812
06/09/2019 46.10p 46.51p 41.50p 42.95p 460350
05/09/2019 47.10p 49.14p 47.00p 47.00p 309380
04/09/2019 47.24p 48.50p 47.24p 48.50p 51255
03/09/2019 49.90p 49.90p 47.25p 48.50p 120867
02/09/2019 48.10p 49.40p 48.10p 49.00p 14741
30/08/2019 47.10p 48.55p 48.50p 48.50p 0
29/08/2019 47.10p 48.55p 47.10p 48.55p 1
28/08/2019 49.00p 50.00p 47.10p 48.75p 6345
27/08/2019 47.00p 50.00p 47.00p 48.50p 81270
23/08/2019 49.90p 49.90p 47.10p 48.00p 15995
22/08/2019 47.90p 48.75p 47.80p 48.75p 248124
21/08/2019 47.50p 49.78p 47.00p 49.00p 1071696
20/08/2019 47.90p 48.00p 47.00p 48.00p 229926
19/08/2019 47.90p 48.00p 47.00p 48.00p 60257
16/08/2019 48.00p 48.00p 47.00p 47.60p 30027
15/08/2019 45.10p 47.50p 45.10p 47.50p 75247
14/08/2019 51.80p 51.80p 47.00p 47.50p 63796
13/08/2019 50.10p 50.50p 50.10p 50.50p 1478
12/08/2019 51.80p 51.80p 50.20p 51.00p 24147
09/08/2019 49.10p 51.80p 48.10p 51.80p 40186
08/08/2019 46.50p 47.93p 46.50p 46.95p 26348
07/08/2019 47.35p 48.30p 47.35p 48.30p 4124
06/08/2019 46.50p 49.00p 46.50p 49.00p 28404
05/08/2019 48.90p 48.90p 48.10p 48.50p 19587
02/08/2019 49.10p 52.00p 47.70p 47.70p 43290
01/08/2019 51.60p 51.60p 49.21p 49.70p 116403
31/07/2019 52.80p 52.80p 50.20p 51.90p 8001
30/07/2019 52.80p 52.80p 50.20p 52.40p 26811
29/07/2019 51.20p 53.00p 49.00p 52.20p 120212
26/07/2019 54.80p 54.80p 51.62p 52.90p 210914
25/07/2019 54.80p 54.80p 52.60p 52.60p 190644
24/07/2019 51.80p 55.00p 51.80p 55.00p 661499
23/07/2019 53.00p 55.00p 51.80p 55.00p 679544
22/07/2019 48.00p 52.90p 48.00p 52.00p 316902
19/07/2019 47.10p 49.74p 43.00p 49.00p 311596
18/07/2019 49.90p 49.90p 47.50p 47.50p 19182
17/07/2019 46.29p 48.90p 46.29p 48.90p 600
16/07/2019 47.15p 48.50p 47.11p 48.50p 16629
15/07/2019 49.90p 49.90p 47.50p 48.80p 498542
12/07/2019 47.60p 48.70p 47.50p 48.70p 5999
11/07/2019 46.29p 48.00p 46.29p 48.00p 2231
10/07/2019 48.10p 49.95p 46.24p 47.50p 21337
09/07/2019 50.20p 51.80p 49.95p 50.00p 108761
08/07/2019 50.00p 50.00p 49.00p 50.00p 0
05/07/2019 50.00p 50.00p 49.00p 49.00p 6500
04/07/2019 51.00p 51.80p 48.10p 50.00p 20100
03/07/2019 48.90p 50.42p 48.55p 49.10p 214415
02/07/2019 48.90p 49.90p 48.10p 49.50p 79457
01/07/2019 46.00p 48.00p 46.00p 48.00p 33685
28/06/2019 47.50p 47.50p 47.50p 47.50p 31327
27/06/2019 46.47p 47.00p 46.47p 47.00p 2250
26/06/2019 46.00p 47.00p 46.00p 47.00p 514
25/06/2019 45.00p 48.00p 45.00p 47.00p 11250
24/06/2019 49.00p 49.00p 46.50p 47.05p 553194
21/06/2019 46.00p 47.50p 46.00p 47.50p 3521
20/06/2019 48.90p 48.90p 47.50p 47.50p 500
19/06/2019 46.00p 48.00p 46.00p 47.50p 890197
18/06/2019 48.10p 50.00p 48.00p 48.00p 12921
17/06/2019 51.80p 51.80p 48.60p 50.15p 10010
14/06/2019 49.70p 50.25p 47.53p 50.25p 919407
13/06/2019 52.80p 53.00p 49.10p 50.50p 105816
12/06/2019 48.50p 53.00p 47.80p 51.80p 835712
11/06/2019 47.90p 49.00p 46.86p 48.05p 127769
10/06/2019 45.90p 47.83p 45.36p 47.35p 1332505
07/06/2019 45.00p 46.00p 44.30p 45.30p 1022252
06/06/2019 43.90p 45.05p 43.70p 45.05p 53716
05/06/2019 43.90p 43.90p 42.43p 43.30p 20361
04/06/2019 41.60p 43.90p 41.60p 43.55p 638446
03/06/2019 42.90p 42.90p 42.00p 42.55p 81439
31/05/2019 40.00p 42.00p 40.00p 41.55p 339231
30/05/2019 40.00p 40.55p 40.00p 40.55p 10000
29/05/2019 40.10p 40.87p 40.00p 40.35p 67341
28/05/2019 38.10p 40.90p 38.10p 40.20p 105000
24/05/2019 39.50p 39.55p 39.00p 39.55p 2287918
23/05/2019 39.00p 39.60p 38.10p 39.00p 613261
22/05/2019 38.80p 39.40p 38.00p 38.05p 82288
21/05/2019 38.90p 40.00p 38.80p 38.80p 184676
20/05/2019 38.00p 38.05p 38.00p 38.05p 0
17/05/2019 38.00p 38.10p 37.04p 38.00p 66207
16/05/2019 40.90p 40.90p 39.20p 40.90p 3658
15/05/2019 40.60p 40.60p 40.10p 40.10p 3920
14/05/2019 39.40p 40.15p 39.00p 39.50p 17603
13/05/2019 39.40p 40.15p 39.20p 39.20p 6111
10/05/2019 40.90p 40.90p 39.00p 39.00p 4945
09/05/2019 40.43p 40.43p 40.20p 40.20p 6400

*Close Price adjusted for both dividends and splits