Tungsten Corporation (TUNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/07/2018 54.00p 54.60p 53.95p 54.10p 116500
20/07/2018 50.40p 54.00p 50.00p 54.00p 259849
19/07/2018 50.00p 50.72p 49.18p 50.40p 15166
18/07/2018 50.68p 50.68p 50.40p 50.40p 1381
17/07/2018 50.08p 50.40p 50.40p 50.40p 0
16/07/2018 50.08p 50.40p 50.08p 50.40p 357
13/07/2018 50.08p 50.40p 50.08p 50.40p 5833
12/07/2018 50.50p 51.50p 50.40p 50.40p 0
11/07/2018 50.50p 51.50p 51.50p 51.50p 0
10/07/2018 50.50p 52.54p 50.16p 51.50p 46443
09/07/2018 50.60p 51.60p 50.60p 50.80p 57474
06/07/2018 53.00p 53.00p 50.00p 51.40p 63883
05/07/2018 52.00p 52.50p 51.10p 51.50p 121949
04/07/2018 51.20p 52.80p 51.20p 52.00p 14498
03/07/2018 52.50p 52.50p 52.50p 52.50p 15000
02/07/2018 52.25p 52.38p 52.00p 52.00p 12150
29/06/2018 53.00p 53.00p 52.01p 52.50p 29320
28/06/2018 54.20p 54.80p 53.02p 54.20p 44472
27/06/2018 54.00p 56.00p 54.00p 54.20p 42804
26/06/2018 55.80p 56.00p 53.80p 56.00p 43271
25/06/2018 53.00p 56.00p 53.00p 56.00p 48373
22/06/2018 53.20p 53.90p 53.90p 53.90p 0
21/06/2018 53.20p 54.80p 53.02p 53.90p 72866
20/06/2018 53.20p 56.00p 53.00p 54.40p 16981
19/06/2018 54.20p 53.90p 53.90p 53.90p 0
18/06/2018 54.20p 55.10p 53.02p 53.90p 54892
15/06/2018 54.00p 56.00p 54.00p 55.10p 87161
14/06/2018 54.00p 54.70p 53.22p 54.70p 188001
13/06/2018 54.00p 54.00p 52.97p 53.50p 140122
12/06/2018 53.05p 53.50p 53.05p 53.50p 10000
11/06/2018 53.00p 53.00p 52.01p 53.00p 75486
08/06/2018 52.20p 53.00p 51.22p 52.60p 18025
07/06/2018 53.80p 53.80p 51.37p 52.50p 75976
06/06/2018 52.00p 53.80p 51.20p 52.90p 84531
05/06/2018 53.00p 54.00p 52.00p 52.90p 137329
04/06/2018 55.00p 55.60p 51.47p 52.80p 346128
01/06/2018 54.00p 55.60p 54.00p 54.90p 5613
31/05/2018 55.00p 56.00p 55.00p 56.00p 5813
30/05/2018 55.65p 55.65p 54.40p 55.00p 11566
29/05/2018 55.20p 55.80p 54.90p 54.90p 8961
25/05/2018 52.00p 55.20p 52.00p 54.60p 85631
24/05/2018 54.00p 54.58p 45.32p 52.00p 408189
23/05/2018 54.20p 55.58p 54.20p 54.90p 25394
22/05/2018 56.00p 57.40p 54.66p 55.80p 57046
21/05/2018 56.14p 56.80p 56.14p 56.80p 1432
18/05/2018 56.20p 58.60p 55.00p 56.00p 53939
17/05/2018 56.20p 58.60p 56.20p 57.40p 13963
16/05/2018 58.56p 58.56p 57.30p 57.30p 5000
15/05/2018 57.20p 58.40p 56.20p 58.40p 34984
14/05/2018 58.00p 58.75p 57.74p 58.00p 13131
11/05/2018 59.80p 62.00p 57.29p 58.20p 243100
10/05/2018 57.00p 59.71p 57.00p 59.00p 16850
09/05/2018 59.80p 59.80p 59.00p 59.00p 3000
08/05/2018 59.62p 59.62p 58.18p 59.00p 3110
04/05/2018 59.08p 59.50p 59.08p 59.50p 2000
03/05/2018 59.80p 59.80p 58.00p 59.00p 17125
02/05/2018 58.00p 59.80p 58.00p 58.00p 14075
01/05/2018 58.00p 58.18p 58.00p 58.00p 11594
30/04/2018 59.00p 59.80p 58.00p 59.00p 42995
27/04/2018 59.00p 59.00p 58.05p 59.00p 11091
26/04/2018 57.80p 59.00p 57.80p 58.50p 9856
25/04/2018 57.20p 58.30p 58.30p 58.30p 75000
24/04/2018 57.20p 58.80p 57.20p 58.30p 38126
23/04/2018 57.47p 58.10p 57.47p 58.10p 1750
20/04/2018 56.80p 58.89p 56.20p 57.90p 108296
19/04/2018 56.60p 57.90p 56.00p 57.90p 74393
18/04/2018 56.20p 56.60p 56.20p 56.30p 14437
17/04/2018 55.14p 56.33p 55.00p 55.70p 41196
16/04/2018 56.00p 56.74p 55.00p 55.80p 74500
13/04/2018 59.60p 60.00p 56.09p 58.00p 12334
12/04/2018 58.20p 59.25p 55.96p 58.00p 67879
11/04/2018 55.00p 57.50p 55.00p 57.50p 9107
10/04/2018 58.20p 58.46p 55.87p 57.40p 10344
09/04/2018 58.00p 58.90p 58.00p 58.90p 3262
06/04/2018 59.71p 59.71p 55.00p 58.90p 112208
05/04/2018 57.80p 58.90p 55.13p 58.90p 49071
04/04/2018 55.20p 56.80p 55.20p 55.40p 11793
03/04/2018 57.00p 57.00p 53.00p 55.80p 42753
29/03/2018 57.25p 57.25p 57.00p 57.00p 700
28/03/2018 57.00p 57.80p 56.20p 56.20p 67019
27/03/2018 61.60p 61.60p 59.00p 60.00p 70686
26/03/2018 60.80p 61.33p 58.12p 59.00p 52723
23/03/2018 63.80p 64.50p 61.50p 61.90p 19206
22/03/2018 65.00p 65.10p 62.29p 63.00p 72014
21/03/2018 65.75p 65.75p 65.16p 65.50p 6071
20/03/2018 65.20p 66.60p 65.20p 65.90p 12981
19/03/2018 66.20p 68.80p 65.24p 67.40p 58479
16/03/2018 66.66p 68.00p 66.66p 67.60p 15868
15/03/2018 67.00p 68.80p 67.00p 67.50p 66190
14/03/2018 66.20p 68.80p 65.83p 67.50p 60591
13/03/2018 66.20p 68.80p 65.92p 68.80p 185891
12/03/2018 65.00p 68.80p 65.00p 67.20p 29432
09/03/2018 64.20p 68.00p 64.00p 67.10p 80959
08/03/2018 63.41p 65.40p 63.41p 65.40p 20666
07/03/2018 64.20p 66.40p 63.58p 65.30p 38060
06/03/2018 66.40p 67.00p 64.59p 67.00p 33005
05/03/2018 63.20p 66.80p 63.20p 65.40p 25625
02/03/2018 66.00p 66.80p 64.95p 65.30p 17356
01/03/2018 65.20p 66.00p 65.00p 65.50p 44963
28/02/2018 66.00p 66.60p 64.20p 65.00p 245345
27/02/2018 65.20p 66.80p 65.20p 66.00p 5084
26/02/2018 65.00p 66.80p 65.00p 65.90p 93652
23/02/2018 65.00p 65.40p 64.00p 65.20p 62427
22/02/2018 64.00p 65.40p 64.00p 65.20p 98130
21/02/2018 64.00p 65.30p 64.00p 65.20p 160393
20/02/2018 64.00p 65.20p 64.00p 64.00p 183197
19/02/2018 64.20p 65.20p 62.00p 64.00p 58478
16/02/2018 64.20p 65.08p 64.06p 64.20p 34799
15/02/2018 64.00p 65.20p 64.00p 64.00p 56358
14/02/2018 62.40p 65.20p 62.40p 64.00p 62384
13/02/2018 64.00p 65.00p 64.00p 64.00p 130756
12/02/2018 67.20p 68.00p 64.00p 64.50p 158450
09/02/2018 68.00p 68.60p 66.20p 67.50p 34028
08/02/2018 68.40p 69.00p 68.23p 68.80p 24277
07/02/2018 68.00p 69.00p 67.00p 68.70p 193955
06/02/2018 69.00p 69.40p 67.00p 68.50p 282417
05/02/2018 69.60p 70.80p 69.40p 69.40p 40729
02/02/2018 70.00p 71.00p 70.00p 70.60p 19752
01/02/2018 69.40p 69.93p 69.40p 69.40p 524403
31/01/2018 69.40p 70.00p 69.40p 69.70p 31969
30/01/2018 69.60p 70.00p 69.40p 69.70p 145705
29/01/2018 69.20p 70.00p 69.20p 69.70p 144312
26/01/2018 69.40p 70.00p 69.40p 69.70p 165084
25/01/2018 69.40p 69.60p 69.40p 69.40p 76431
24/01/2018 69.00p 69.60p 68.60p 69.50p 84428
23/01/2018 69.20p 70.00p 69.00p 70.00p 65391
22/01/2018 69.20p 70.00p 69.00p 69.60p 73170
19/01/2018 68.80p 70.00p 68.80p 70.00p 293754
18/01/2018 69.80p 70.00p 69.00p 69.80p 99285
17/01/2018 69.00p 70.00p 68.40p 70.00p 78912
16/01/2018 68.00p 69.80p 68.00p 69.20p 85709
15/01/2018 66.20p 69.80p 66.20p 69.80p 150360
12/01/2018 65.80p 68.00p 65.04p 67.10p 441102
11/01/2018 63.40p 65.32p 63.06p 65.00p 183525
10/01/2018 64.60p 64.60p 62.80p 63.50p 184785
09/01/2018 61.00p 64.30p 60.00p 64.30p 966078
08/01/2018 59.00p 62.60p 59.00p 61.70p 873984
05/01/2018 58.20p 58.80p 57.20p 58.40p 118546
04/01/2018 59.20p 60.80p 57.24p 59.60p 32725
03/01/2018 60.00p 60.00p 57.39p 59.50p 33086
02/01/2018 61.00p 61.00p 58.05p 59.50p 284556
29/12/2017 60.00p 61.00p 59.00p 61.00p 33557
28/12/2017 59.75p 60.00p 56.24p 60.00p 152178
27/12/2017 59.75p 59.75p 56.73p 59.75p 7968
22/12/2017 58.00p 60.50p 58.00p 59.50p 5194
21/12/2017 59.07p 59.50p 59.07p 59.50p 5000
20/12/2017 57.25p 59.50p 59.50p 59.50p 0
19/12/2017 57.25p 60.00p 56.00p 59.50p 154662
18/12/2017 59.75p 60.00p 57.28p 60.00p 275785
15/12/2017 59.75p 60.00p 56.50p 59.50p 91658
14/12/2017 57.75p 60.00p 56.00p 59.88p 174706
13/12/2017 58.25p 59.85p 57.77p 59.13p 62360
12/12/2017 61.00p 61.47p 59.07p 59.62p 91625
11/12/2017 61.75p 62.00p 61.00p 61.00p 7392
08/12/2017 61.00p 62.00p 61.00p 61.50p 201895
07/12/2017 62.50p 62.50p 60.00p 61.12p 344294
06/12/2017 62.50p 62.50p 61.75p 61.75p 0
05/12/2017 62.50p 62.50p 60.27p 62.50p 18679
04/12/2017 60.25p 62.50p 60.00p 61.25p 55584
01/12/2017 62.50p 62.75p 61.50p 61.50p 5409
30/11/2017 61.00p 62.75p 60.25p 60.25p 168807
29/11/2017 61.25p 63.00p 60.13p 62.75p 169569
28/11/2017 63.00p 63.00p 60.50p 62.25p 75511
27/11/2017 61.00p 62.25p 61.00p 61.00p 86437
24/11/2017 63.00p 63.00p 61.50p 61.87p 40654
23/11/2017 63.00p 65.75p 63.00p 63.50p 57887
22/11/2017 65.00p 66.00p 65.00p 66.00p 284539
21/11/2017 65.00p 66.75p 65.00p 66.75p 401566
20/11/2017 65.00p 67.00p 65.00p 66.00p 82735
17/11/2017 65.00p 66.13p 65.00p 66.13p 30323
16/11/2017 65.00p 65.00p 65.00p 65.00p 381
15/11/2017 65.00p 66.00p 65.00p 65.63p 7683
14/11/2017 65.00p 66.25p 65.00p 65.75p 76884
13/11/2017 64.25p 66.04p 64.25p 65.50p 765381
10/11/2017 64.50p 65.75p 63.85p 64.75p 11327
09/11/2017 64.00p 65.75p 63.19p 64.38p 178198
08/11/2017 64.00p 65.00p 63.33p 64.50p 29391
07/11/2017 62.25p 64.05p 64.00p 64.00p 10774
06/11/2017 62.25p 64.37p 63.85p 64.25p 61710
03/11/2017 62.25p 64.75p 62.25p 64.50p 84568
02/11/2017 64.00p 63.88p 63.54p 63.88p 177440
01/11/2017 64.00p 64.50p 63.27p 64.13p 93215
31/10/2017 64.75p 64.75p 63.25p 64.00p 61243
30/10/2017 63.00p 64.75p 63.00p 64.75p 51280
27/10/2017 63.25p 64.25p 63.10p 64.25p 789
26/10/2017 63.25p 64.75p 63.25p 64.50p 31843
25/10/2017 63.00p 63.50p 63.06p 63.50p 4758
24/10/2017 63.00p 64.75p 63.00p 64.00p 417496
23/10/2017 63.25p 63.29p 63.25p 63.25p 24374
20/10/2017 63.25p 65.00p 63.00p 63.13p 74434
19/10/2017 64.00p 65.25p 64.00p 64.50p 22561
18/10/2017 63.25p 65.25p 62.50p 65.00p 26892
17/10/2017 63.50p 65.00p 63.50p 64.50p 44658
16/10/2017 62.25p 65.50p 62.00p 65.50p 75865
13/10/2017 64.50p 63.50p 63.13p 63.50p 0
12/10/2017 64.50p 64.50p 62.25p 63.13p 9471
11/10/2017 65.50p 65.50p 64.00p 64.00p 412
10/10/2017 63.50p 64.75p 63.50p 63.75p 38482
09/10/2017 62.00p 64.50p 62.00p 62.88p 26528
06/10/2017 62.25p 64.50p 61.25p 63.13p 372009

*Close Price adjusted for both dividends and splits