Tungsten Corporation (TUNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/05/2019 40.00p 40.10p 40.00p 40.00p 37417
07/05/2019 39.40p 39.60p 38.28p 39.60p 9500
03/05/2019 40.20p 41.20p 39.00p 39.25p 139317
02/05/2019 41.00p 41.10p 41.00p 41.10p 5000
01/05/2019 43.00p 43.00p 40.50p 41.00p 139912
30/04/2019 41.70p 44.96p 41.29p 41.50p 473497
29/04/2019 39.90p 41.90p 39.05p 40.45p 159201
26/04/2019 39.90p 39.90p 39.20p 39.20p 2900
25/04/2019 39.90p 38.65p 38.60p 38.65p 0
24/04/2019 39.90p 39.90p 38.20p 38.60p 7604
23/04/2019 39.90p 39.90p 38.38p 38.65p 39377
18/04/2019 40.00p 40.10p 38.55p 38.55p 114973
17/04/2019 41.10p 41.30p 40.65p 40.65p 21114
16/04/2019 41.10p 42.14p 41.10p 41.55p 61508
15/04/2019 41.90p 42.31p 41.10p 41.25p 189405
12/04/2019 43.90p 43.90p 40.50p 40.50p 156838
11/04/2019 37.90p 43.90p 37.50p 42.00p 262292
10/04/2019 38.00p 38.00p 37.10p 37.55p 34728
09/04/2019 35.60p 37.78p 35.10p 37.50p 118070
08/04/2019 35.10p 35.70p 35.10p 35.70p 188803
05/04/2019 36.00p 36.00p 34.20p 35.50p 46263
04/04/2019 36.50p 36.50p 34.00p 35.50p 199704
03/04/2019 37.90p 37.90p 35.25p 35.25p 167304
02/04/2019 37.00p 37.60p 35.10p 36.55p 260787
01/04/2019 38.90p 38.90p 36.60p 36.60p 71948
29/03/2019 39.00p 40.00p 38.20p 39.00p 38183
28/03/2019 38.70p 39.60p 38.70p 38.95p 19528
27/03/2019 39.00p 39.14p 38.37p 39.00p 10600
26/03/2019 38.90p 38.90p 38.60p 38.60p 5003
25/03/2019 39.00p 39.00p 38.54p 38.85p 98200
22/03/2019 38.60p 38.75p 38.10p 38.75p 87945
21/03/2019 39.40p 39.40p 37.69p 38.60p 351206
20/03/2019 39.40p 39.40p 38.30p 38.95p 107549
19/03/2019 39.00p 39.10p 37.37p 39.00p 176738
18/03/2019 39.00p 39.00p 38.30p 38.75p 9491
15/03/2019 40.50p 40.50p 38.57p 39.00p 78328
14/03/2019 38.40p 41.50p 38.40p 39.75p 140956
13/03/2019 37.20p 38.00p 37.20p 37.60p 14000
12/03/2019 37.00p 38.40p 37.00p 37.80p 49073
11/03/2019 37.80p 38.43p 37.80p 37.80p 23000
08/03/2019 38.00p 38.78p 37.75p 37.75p 36746
07/03/2019 39.00p 39.95p 37.90p 37.90p 150307
06/03/2019 40.90p 40.90p 39.04p 39.60p 60976
05/03/2019 43.00p 43.00p 39.97p 40.20p 238908
04/03/2019 46.20p 46.20p 43.00p 43.00p 82606
01/03/2019 47.00p 48.00p 46.10p 46.50p 338469
28/02/2019 47.00p 49.86p 39.60p 46.55p 452091
27/02/2019 40.00p 46.86p 40.00p 46.00p 236855
26/02/2019 36.00p 44.00p 35.43p 40.95p 680968
25/02/2019 34.90p 36.00p 34.00p 35.30p 570089
22/02/2019 32.30p 34.90p 32.21p 34.10p 326053
21/02/2019 33.00p 33.00p 32.35p 32.35p 19913
20/02/2019 32.90p 32.90p 32.00p 32.35p 20197
19/02/2019 34.10p 34.10p 31.15p 32.45p 164688
18/02/2019 31.00p 37.40p 31.00p 34.45p 342248
15/02/2019 27.00p 30.05p 27.00p 30.05p 979866
14/02/2019 24.00p 28.00p 23.19p 28.00p 1059172
13/02/2019 22.50p 22.50p 22.00p 22.00p 9
12/02/2019 22.30p 22.70p 22.00p 22.25p 113162
11/02/2019 22.40p 23.00p 22.30p 22.65p 117436
08/02/2019 24.40p 24.40p 22.00p 22.70p 411309
07/02/2019 23.00p 24.00p 23.00p 24.00p 49220
06/02/2019 24.10p 24.10p 23.12p 23.70p 24822
05/02/2019 25.40p 25.40p 24.90p 24.90p 50003
04/02/2019 24.10p 24.75p 24.10p 24.70p 88835
01/02/2019 25.00p 25.00p 24.90p 24.90p 27000
31/01/2019 24.00p 25.50p 23.08p 25.50p 194996
30/01/2019 24.40p 24.65p 24.00p 24.65p 38197
29/01/2019 25.00p 25.90p 24.00p 24.95p 98003
28/01/2019 25.60p 25.60p 24.70p 24.90p 57045
25/01/2019 25.00p 25.20p 24.10p 25.20p 9475
24/01/2019 27.00p 27.50p 25.00p 25.45p 160931
23/01/2019 26.00p 26.70p 26.00p 26.70p 10003
22/01/2019 27.10p 27.25p 25.95p 25.95p 102472
21/01/2019 27.50p 28.62p 27.00p 27.95p 25180
18/01/2019 27.50p 28.90p 27.50p 28.20p 36676
17/01/2019 28.00p 28.09p 28.00p 28.00p 13598
16/01/2019 28.00p 28.05p 27.10p 28.05p 426617
15/01/2019 29.00p 29.00p 27.90p 28.00p 145299
14/01/2019 29.00p 29.00p 27.20p 28.45p 39574
11/01/2019 29.00p 29.00p 28.05p 28.75p 37711
10/01/2019 29.90p 29.90p 28.00p 28.45p 107305
09/01/2019 30.00p 30.00p 28.10p 29.00p 17112
08/01/2019 26.10p 29.05p 26.10p 29.05p 66669
07/01/2019 27.00p 28.10p 26.39p 27.05p 18351
04/01/2019 27.90p 28.00p 27.50p 27.50p 36837
03/01/2019 27.50p 28.06p 26.23p 27.05p 38190
02/01/2019 27.10p 27.88p 26.50p 26.50p 16738
31/12/2018 27.97p 27.97p 26.95p 27.30p 7214
28/12/2018 25.00p 27.00p 25.00p 27.00p 78594
27/12/2018 25.00p 25.00p 24.00p 24.00p 49797
24/12/2018 23.90p 24.55p 24.50p 24.50p 0
21/12/2018 23.90p 26.00p 23.90p 24.55p 92222
20/12/2018 23.00p 24.00p 19.95p 23.45p 109741
19/12/2018 23.30p 23.30p 23.30p 23.30p 2586
18/12/2018 22.10p 28.00p 22.10p 23.30p 226446
17/12/2018 29.00p 29.75p 21.00p 24.05p 606721
14/12/2018 30.40p 30.40p 29.45p 29.45p 69197
13/12/2018 30.00p 31.90p 30.00p 31.00p 91989
12/12/2018 31.10p 33.00p 30.50p 32.00p 91988
11/12/2018 32.10p 32.90p 31.26p 31.75p 134488
10/12/2018 32.50p 33.90p 32.50p 33.20p 4934
07/12/2018 33.00p 33.90p 31.86p 33.00p 69076
06/12/2018 33.10p 34.00p 33.00p 33.45p 244170
05/12/2018 33.00p 33.90p 32.00p 33.45p 188274
04/12/2018 34.40p 34.40p 33.00p 34.00p 72079
03/12/2018 34.40p 34.40p 33.20p 33.50p 109489
30/11/2018 32.42p 34.17p 32.42p 33.65p 2750
29/11/2018 33.57p 33.90p 33.57p 33.90p 1000
28/11/2018 33.40p 33.85p 33.40p 33.85p 3750
27/11/2018 33.40p 33.45p 33.40p 33.45p 24182
26/11/2018 33.70p 33.70p 33.65p 33.65p 2338
23/11/2018 33.40p 34.47p 32.50p 33.45p 81037
22/11/2018 34.00p 34.10p 33.10p 33.50p 41057
21/11/2018 31.50p 33.00p 31.00p 33.00p 55879
20/11/2018 35.60p 36.38p 29.00p 31.50p 354273
19/11/2018 35.64p 36.20p 35.64p 35.95p 42510
16/11/2018 37.00p 38.40p 34.70p 34.70p 121924
15/11/2018 38.00p 38.00p 37.80p 37.80p 6
14/11/2018 38.40p 38.41p 37.03p 37.45p 38104
13/11/2018 39.00p 39.30p 38.70p 38.70p 8608
12/11/2018 39.60p 39.60p 39.25p 39.25p 1500
09/11/2018 40.10p 40.48p 39.10p 40.25p 35694
08/11/2018 41.00p 41.00p 39.50p 40.50p 15000
07/11/2018 41.00p 41.85p 40.64p 41.45p 11784
06/11/2018 40.10p 41.55p 40.10p 41.00p 201
05/11/2018 41.20p 41.70p 39.10p 40.50p 35934
02/11/2018 39.70p 39.72p 38.90p 38.90p 1889
01/11/2018 40.10p 40.82p 38.14p 39.80p 13168
31/10/2018 41.40p 41.42p 38.10p 39.35p 165394
30/10/2018 44.90p 44.90p 41.10p 42.90p 46621
29/10/2018 44.10p 45.90p 42.00p 43.35p 105091
26/10/2018 43.50p 44.35p 42.30p 44.35p 57310
25/10/2018 43.50p 43.50p 42.20p 42.20p 854
24/10/2018 41.34p 42.30p 41.34p 42.30p 40800
23/10/2018 43.26p 43.26p 42.30p 42.30p 11663
22/10/2018 42.10p 43.50p 42.00p 42.30p 15868
19/10/2018 42.44p 43.05p 42.44p 43.05p 4608
18/10/2018 43.05p 43.90p 42.29p 43.05p 11594
17/10/2018 42.75p 43.10p 42.70p 42.75p 42044
16/10/2018 41.10p 43.75p 42.75p 42.75p 0
15/10/2018 41.10p 43.75p 41.10p 43.75p 33835
12/10/2018 41.00p 42.80p 41.00p 42.00p 25646
11/10/2018 41.30p 42.00p 41.30p 41.50p 245874
10/10/2018 41.10p 42.79p 40.40p 42.35p 264095
09/10/2018 46.10p 48.72p 40.10p 42.00p 305637
08/10/2018 49.90p 49.90p 46.68p 47.55p 52353
05/10/2018 49.00p 49.57p 49.00p 49.00p 6216
04/10/2018 50.20p 53.80p 49.45p 49.45p 137483
03/10/2018 50.04p 51.24p 50.04p 51.00p 6618
02/10/2018 52.00p 52.60p 52.50p 52.60p 0
01/10/2018 52.00p 53.80p 52.00p 52.50p 6924
28/09/2018 50.89p 52.30p 50.89p 52.30p 6000
27/09/2018 51.20p 53.80p 50.89p 52.30p 29674
26/09/2018 51.20p 53.00p 51.20p 52.50p 10227
25/09/2018 51.20p 53.80p 51.20p 52.50p 1950
24/09/2018 52.00p 52.40p 51.00p 52.40p 150000
21/09/2018 52.00p 53.80p 51.00p 51.00p 129900
20/09/2018 51.00p 52.80p 51.00p 51.80p 410048
19/09/2018 51.40p 53.80p 51.20p 52.30p 10424
18/09/2018 52.00p 53.40p 52.90p 52.90p 0
17/09/2018 52.00p 53.80p 51.00p 53.40p 209553
14/09/2018 52.00p 52.70p 52.40p 52.70p 0
13/09/2018 52.00p 53.20p 51.00p 52.40p 101998
12/09/2018 52.00p 53.80p 51.03p 52.20p 36327
11/09/2018 53.00p 54.00p 52.00p 53.00p 33423
10/09/2018 52.00p 54.00p 52.00p 52.50p 47384
07/09/2018 53.80p 53.81p 53.30p 53.60p 9860
06/09/2018 53.00p 53.80p 52.60p 53.70p 101684
05/09/2018 57.00p 57.00p 51.00p 51.00p 97196
04/09/2018 57.00p 57.00p 56.33p 56.40p 19220
03/09/2018 57.20p 58.00p 57.20p 57.50p 2587
31/08/2018 58.60p 58.60p 57.00p 57.50p 49799
30/08/2018 59.00p 59.40p 58.60p 58.60p 11521
29/08/2018 59.20p 60.80p 58.24p 60.00p 28657
28/08/2018 59.52p 59.70p 59.44p 59.70p 3071
24/08/2018 59.20p 60.60p 59.20p 59.80p 7306
23/08/2018 60.20p 61.80p 58.76p 60.20p 43306
22/08/2018 59.20p 61.20p 59.09p 60.00p 82556
21/08/2018 59.80p 62.00p 59.30p 60.10p 38286
20/08/2018 58.00p 60.40p 58.00p 60.40p 289048
17/08/2018 56.00p 57.60p 54.23p 57.60p 52786
16/08/2018 56.12p 56.40p 56.12p 56.40p 1504740
15/08/2018 56.80p 57.00p 55.89p 56.60p 38962
14/08/2018 56.00p 57.20p 56.00p 56.70p 41746
13/08/2018 54.20p 58.00p 54.20p 56.80p 220228
10/08/2018 56.00p 57.40p 54.42p 55.50p 65225
09/08/2018 56.20p 56.80p 55.66p 56.80p 29725
08/08/2018 56.60p 57.40p 55.00p 55.00p 46110
07/08/2018 57.20p 58.80p 56.71p 57.10p 701511
06/08/2018 57.42p 58.66p 57.42p 58.00p 11458
03/08/2018 57.40p 58.40p 57.02p 57.80p 355444
02/08/2018 57.00p 59.00p 57.00p 59.00p 709661
01/08/2018 57.22p 57.60p 57.20p 57.60p 6790
31/07/2018 57.03p 57.50p 57.03p 57.50p 1000
30/07/2018 57.00p 57.80p 57.00p 57.40p 158654
27/07/2018 54.00p 57.50p 54.00p 57.50p 435146
26/07/2018 52.00p 54.00p 51.25p 54.00p 300413
25/07/2018 52.00p 53.80p 52.00p 52.40p 15568
24/07/2018 54.00p 54.68p 51.17p 51.90p 121232

*Close Price adjusted for both dividends and splits