Tungsten Corporation (TUNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2017 62.75p 64.00p 62.00p 62.00p 37848
04/10/2017 62.00p 63.25p 62.00p 62.50p 63184
03/10/2017 62.75p 64.00p 62.00p 64.00p 210804
02/10/2017 65.50p 65.50p 64.00p 64.00p 153
29/09/2017 65.50p 65.50p 65.50p 65.50p 17995
28/09/2017 63.75p 65.50p 62.25p 64.75p 112829
27/09/2017 63.00p 63.00p 62.00p 63.00p 185089
26/09/2017 63.00p 63.00p 62.00p 62.00p 10161
25/09/2017 63.00p 63.00p 62.37p 62.37p 162
22/09/2017 62.00p 63.00p 62.00p 62.00p 6552
21/09/2017 62.00p 62.75p 62.00p 62.50p 43528
20/09/2017 62.00p 62.75p 61.50p 62.37p 43895
19/09/2017 62.00p 63.00p 61.00p 63.00p 44681
18/09/2017 60.00p 62.00p 59.50p 62.00p 14021
15/09/2017 61.00p 62.00p 59.25p 60.00p 73232
14/09/2017 61.00p 62.00p 57.50p 59.13p 44713
13/09/2017 61.00p 61.00p 59.75p 59.75p 7095
12/09/2017 61.00p 61.00p 59.00p 60.50p 30876
11/09/2017 61.50p 62.75p 60.25p 62.25p 27408
08/09/2017 62.00p 62.00p 60.00p 62.00p 17295
07/09/2017 61.75p 61.75p 60.25p 60.62p 2800
06/09/2017 61.00p 61.75p 60.87p 60.87p 5592
05/09/2017 60.00p 60.75p 59.38p 59.38p 19933
04/09/2017 61.00p 61.00p 60.00p 60.00p 35637
01/09/2017 62.00p 62.00p 59.75p 59.75p 32305
31/08/2017 62.00p 62.00p 60.00p 60.00p 5474
30/08/2017 61.00p 61.00p 60.00p 60.00p 7955
29/08/2017 60.00p 60.00p 58.50p 58.50p 2969
25/08/2017 59.00p 60.50p 59.00p 60.00p 7295
24/08/2017 60.75p 61.75p 59.00p 59.00p 43879
23/08/2017 62.00p 62.00p 60.50p 60.50p 6689
22/08/2017 62.00p 62.00p 60.00p 61.12p 74225
21/08/2017 60.50p 61.37p 60.50p 61.37p 6027
18/08/2017 60.50p 60.50p 60.37p 60.37p 4143
17/08/2017 60.25p 60.25p 59.88p 59.88p 4936
16/08/2017 58.50p 60.25p 58.50p 59.62p 47437
15/08/2017 59.50p 59.75p 58.25p 59.00p 35724
14/08/2017 59.25p 60.00p 55.25p 59.50p 108123
11/08/2017 57.00p 58.50p 55.00p 58.50p 7566
10/08/2017 57.25p 58.75p 57.00p 57.00p 28041
09/08/2017 57.25p 58.00p 57.00p 57.00p 35568
08/08/2017 59.50p 59.50p 57.00p 57.00p 24969
07/08/2017 59.00p 59.00p 56.50p 57.00p 68663
04/08/2017 58.25p 59.00p 56.75p 57.50p 205622
03/08/2017 57.00p 60.00p 56.00p 60.00p 136223
02/08/2017 56.75p 58.00p 55.50p 57.00p 50935
01/08/2017 58.25p 58.25p 55.50p 56.50p 116793
31/07/2017 60.75p 61.00p 58.00p 58.00p 64682
28/07/2017 59.25p 62.00p 59.25p 62.00p 8455
27/07/2017 59.25p 61.75p 59.25p 59.50p 23287
26/07/2017 62.00p 62.00p 59.50p 60.00p 52451
25/07/2017 62.25p 65.50p 62.00p 63.75p 15617
24/07/2017 65.25p 65.25p 62.75p 62.75p 25074
21/07/2017 65.00p 67.25p 64.25p 65.25p 3730
20/07/2017 67.00p 67.50p 64.75p 66.00p 19798
19/07/2017 65.50p 67.75p 65.50p 67.75p 42254
18/07/2017 62.50p 65.00p 62.50p 65.00p 22619
17/07/2017 60.50p 63.00p 60.50p 61.50p 662
14/07/2017 62.50p 62.75p 62.00p 62.00p 7525
13/07/2017 62.00p 63.00p 62.00p 63.00p 23881
12/07/2017 61.75p 62.50p 61.00p 62.50p 5443
11/07/2017 61.00p 62.00p 61.00p 61.00p 31062
10/07/2017 61.75p 61.75p 61.00p 61.50p 779
07/07/2017 61.75p 62.00p 61.00p 61.50p 21718
06/07/2017 62.50p 62.50p 61.00p 61.50p 788
05/07/2017 61.75p 61.75p 60.50p 60.87p 1163
04/07/2017 65.00p 65.00p 61.50p 61.50p 39871
03/07/2017 66.75p 67.00p 62.25p 63.50p 73403
30/06/2017 65.00p 66.50p 62.75p 66.50p 26647
29/06/2017 64.25p 64.50p 62.25p 64.50p 40063
28/06/2017 64.75p 67.50p 64.75p 65.88p 48654
27/06/2017 63.75p 64.88p 63.75p 64.88p 54029
26/06/2017 63.25p 65.50p 63.25p 64.50p 16921
23/06/2017 65.50p 65.50p 64.75p 64.75p 163
22/06/2017 64.25p 66.00p 61.50p 64.50p 240100
21/06/2017 65.00p 67.50p 65.00p 67.50p 509462
20/06/2017 65.75p 67.25p 65.50p 67.25p 42965
19/06/2017 66.75p 66.75p 65.50p 65.75p 8034
16/06/2017 64.25p 66.50p 63.25p 65.50p 53413
15/06/2017 67.75p 68.00p 64.95p 66.00p 57459
14/06/2017 67.75p 67.75p 66.06p 66.50p 8731
13/06/2017 67.75p 68.00p 64.50p 66.37p 36835
12/06/2017 68.50p 68.50p 64.00p 65.25p 115858
09/06/2017 68.75p 68.75p 66.25p 67.37p 143103
08/06/2017 69.00p 70.25p 67.75p 69.00p 130469
07/06/2017 66.00p 71.50p 66.00p 71.50p 159122
06/06/2017 71.75p 71.75p 67.00p 67.25p 99370
05/06/2017 72.00p 72.00p 68.25p 71.50p 32959
02/06/2017 68.00p 72.00p 66.61p 71.00p 221921
01/06/2017 69.00p 70.00p 67.00p 69.00p 72750
31/05/2017 67.50p 70.00p 65.66p 70.00p 190158
30/05/2017 66.75p 67.50p 62.50p 66.00p 88924
26/05/2017 67.00p 67.00p 63.65p 66.75p 317427
25/05/2017 66.50p 67.00p 63.50p 67.00p 190666
24/05/2017 70.00p 71.00p 62.00p 66.25p 596465
23/05/2017 66.50p 68.50p 63.00p 68.50p 154357
22/05/2017 67.00p 67.00p 63.00p 65.75p 66620
19/05/2017 66.75p 66.75p 63.25p 66.00p 43646
18/05/2017 67.75p 67.75p 63.27p 66.00p 108639
17/05/2017 68.00p 68.00p 64.12p 65.63p 92829
16/05/2017 65.00p 67.50p 64.57p 65.00p 146959
15/05/2017 65.25p 68.00p 65.00p 65.00p 56167
12/05/2017 69.00p 69.00p 65.00p 65.00p 148775
11/05/2017 64.75p 69.00p 64.25p 69.00p 241274
10/05/2017 68.00p 68.00p 64.25p 65.50p 160675
09/05/2017 65.00p 68.00p 64.44p 68.00p 168426
08/05/2017 64.75p 65.00p 62.50p 65.00p 391335
05/05/2017 63.75p 64.00p 61.50p 63.63p 203711
04/05/2017 62.75p 63.50p 62.00p 63.25p 315247
03/05/2017 61.75p 63.93p 61.68p 63.00p 254797
02/05/2017 61.75p 62.00p 58.85p 62.00p 82960
28/04/2017 62.00p 62.00p 58.00p 61.00p 270426
27/04/2017 58.25p 62.00p 56.00p 62.00p 466540
26/04/2017 57.00p 59.00p 56.00p 59.00p 1091887
25/04/2017 58.50p 58.50p 55.57p 58.00p 139147
24/04/2017 58.75p 58.75p 57.63p 58.00p 79238
21/04/2017 58.50p 59.00p 57.00p 59.00p 461117
20/04/2017 55.25p 58.50p 55.25p 57.75p 1000575
19/04/2017 58.00p 58.00p 54.36p 56.63p 361010
18/04/2017 56.75p 58.00p 55.58p 58.00p 111699
13/04/2017 54.25p 56.75p 54.25p 56.75p 207858
12/04/2017 54.75p 56.12p 54.16p 54.75p 552036
11/04/2017 54.25p 56.00p 53.50p 56.00p 148100
10/04/2017 54.25p 57.00p 54.15p 55.00p 194260
07/04/2017 54.50p 57.00p 54.00p 57.00p 70528
06/04/2017 57.00p 57.00p 54.20p 55.62p 41955
05/04/2017 57.50p 57.50p 55.00p 55.50p 46587
04/04/2017 56.75p 57.50p 55.15p 57.00p 378180
03/04/2017 54.50p 55.89p 54.04p 55.50p 62810
31/03/2017 56.50p 57.25p 54.50p 54.50p 124695
30/03/2017 56.75p 56.75p 55.29p 56.38p 31101
29/03/2017 57.25p 57.25p 55.70p 57.00p 4481785
28/03/2017 56.50p 57.00p 55.50p 57.00p 278427
27/03/2017 58.85p 58.85p 56.06p 56.50p 73228
24/03/2017 58.00p 58.38p 56.50p 56.88p 86660
23/03/2017 57.00p 59.00p 55.77p 58.63p 258620
22/03/2017 56.75p 57.25p 55.25p 56.63p 51931
21/03/2017 55.25p 57.68p 55.00p 56.50p 208544
20/03/2017 58.00p 58.25p 55.10p 56.00p 431521
17/03/2017 60.00p 60.00p 57.10p 58.25p 186972
16/03/2017 59.25p 60.25p 58.00p 58.88p 228530
15/03/2017 62.50p 62.50p 58.21p 60.75p 27198
14/03/2017 62.50p 62.50p 58.75p 61.75p 17568
13/03/2017 61.75p 62.75p 59.85p 60.37p 73646
10/03/2017 62.75p 62.75p 59.33p 60.37p 141132
09/03/2017 59.00p 63.00p 59.00p 62.50p 437282
08/03/2017 60.25p 60.75p 60.00p 60.75p 81604
07/03/2017 57.25p 63.00p 57.25p 60.87p 132301
06/03/2017 59.75p 60.75p 58.00p 60.25p 45310
03/03/2017 58.00p 60.00p 56.75p 60.00p 224799
02/03/2017 58.25p 58.50p 57.00p 57.00p 286395
01/03/2017 61.50p 63.00p 59.25p 60.00p 427247
28/02/2017 63.25p 63.55p 58.38p 60.50p 790711
27/02/2017 65.25p 65.25p 63.34p 64.00p 103844
24/02/2017 65.00p 67.25p 64.50p 64.50p 374314
23/02/2017 64.75p 67.25p 64.00p 64.50p 140850
22/02/2017 65.25p 66.19p 64.50p 65.00p 40190
21/02/2017 66.00p 67.00p 65.25p 67.00p 32985
20/02/2017 64.00p 65.75p 64.00p 65.50p 29395
17/02/2017 66.75p 66.75p 64.92p 66.00p 88198
16/02/2017 65.50p 67.00p 64.31p 66.25p 160269
15/02/2017 65.25p 66.00p 64.61p 65.25p 141263
14/02/2017 65.25p 66.50p 64.75p 65.00p 427100
13/02/2017 67.00p 67.67p 65.75p 66.50p 190892
10/02/2017 67.00p 67.25p 66.52p 66.75p 36821
09/02/2017 69.00p 69.00p 66.69p 67.75p 28712
08/02/2017 68.00p 68.31p 66.38p 67.25p 127202
07/02/2017 70.00p 70.50p 65.75p 68.75p 397033
06/02/2017 72.25p 72.25p 70.08p 71.50p 113119
03/02/2017 73.00p 73.00p 71.04p 72.25p 270707
02/02/2017 69.00p 72.75p 68.25p 72.38p 169997
01/02/2017 69.25p 69.25p 67.75p 68.75p 181525
31/01/2017 67.25p 68.12p 67.25p 67.25p 110771
30/01/2017 68.75p 69.13p 67.00p 67.75p 188946
27/01/2017 68.75p 69.25p 67.50p 68.50p 119646
26/01/2017 65.00p 71.75p 65.00p 69.25p 386433
25/01/2017 64.00p 65.31p 64.00p 65.25p 394234
24/01/2017 65.25p 65.75p 63.75p 64.63p 67214
23/01/2017 65.00p 65.75p 62.12p 65.00p 2018916
20/01/2017 63.50p 64.50p 63.00p 64.50p 309575
19/01/2017 64.75p 64.75p 62.92p 63.50p 285828
18/01/2017 63.00p 64.58p 62.69p 64.00p 375244
17/01/2017 63.25p 63.75p 63.00p 63.00p 874491
16/01/2017 63.50p 64.00p 63.00p 63.25p 3164523
13/01/2017 62.75p 63.90p 62.25p 63.75p 375109
12/01/2017 60.00p 63.50p 58.75p 62.50p 3391314
11/01/2017 56.50p 59.50p 56.00p 58.50p 505379
10/01/2017 56.50p 57.00p 55.54p 56.25p 896552
09/01/2017 57.00p 57.00p 55.25p 57.00p 936734
06/01/2017 56.00p 56.00p 54.66p 55.00p 157601
05/01/2017 56.00p 56.01p 53.94p 56.00p 713607
04/01/2017 54.50p 55.75p 53.70p 54.25p 446466
03/01/2017 54.00p 54.50p 52.27p 54.00p 366343
30/12/2016 52.00p 53.75p 51.88p 53.00p 307739
29/12/2016 53.50p 54.50p 51.50p 54.50p 807320
28/12/2016 54.75p 54.75p 51.75p 52.25p 134470
23/12/2016 54.25p 54.50p 52.56p 54.00p 377918
22/12/2016 52.00p 54.00p 51.50p 54.00p 484928
21/12/2016 53.00p 53.00p 51.25p 52.00p 544969
20/12/2016 52.00p 54.00p 50.25p 54.00p 3482960

*Close Price adjusted for both dividends and splits