Tungsten Corporation (TUNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2016 51.50p 52.00p 50.00p 52.00p 411799
16/12/2016 52.00p 53.00p 51.00p 51.00p 1482880
15/12/2016 54.00p 54.00p 51.14p 51.88p 2171265
14/12/2016 53.25p 54.75p 52.80p 53.00p 420039
13/12/2016 53.50p 54.25p 51.00p 51.00p 241767
12/12/2016 53.25p 55.00p 53.00p 53.25p 1064699
09/12/2016 55.00p 55.00p 53.72p 55.00p 100334
08/12/2016 54.50p 56.00p 53.25p 55.00p 287066
07/12/2016 53.75p 55.00p 53.00p 53.00p 300111
06/12/2016 53.00p 56.25p 53.00p 54.75p 54191
05/12/2016 56.00p 56.00p 54.00p 54.25p 45748
02/12/2016 53.00p 55.75p 53.00p 55.00p 112420
01/12/2016 56.00p 56.00p 53.00p 54.62p 32194
30/11/2016 54.25p 56.00p 54.00p 54.75p 47178
29/11/2016 53.50p 56.75p 53.50p 55.75p 98617
28/11/2016 53.00p 56.00p 53.00p 55.75p 76133
25/11/2016 53.25p 57.00p 53.00p 54.75p 34463
24/11/2016 53.00p 55.18p 53.00p 53.00p 44831
23/11/2016 56.00p 56.25p 53.75p 54.25p 152393
22/11/2016 53.25p 56.00p 53.25p 53.50p 171136
21/11/2016 55.00p 56.50p 54.30p 56.50p 39509
18/11/2016 56.00p 56.75p 53.90p 56.75p 71563
17/11/2016 56.00p 56.00p 54.12p 54.25p 219929
16/11/2016 55.00p 57.00p 53.59p 56.00p 489390
15/11/2016 53.50p 54.75p 51.25p 53.25p 712415
14/11/2016 52.50p 54.00p 52.25p 54.00p 178518
11/11/2016 53.75p 53.75p 51.95p 53.00p 42448
10/11/2016 53.25p 53.75p 51.59p 52.75p 153393
09/11/2016 53.00p 53.00p 51.83p 52.25p 19818
08/11/2016 52.25p 52.50p 51.44p 52.00p 55848
07/11/2016 57.75p 57.75p 52.25p 52.25p 359177
04/11/2016 53.50p 56.63p 53.00p 55.25p 295378
03/11/2016 55.75p 56.81p 53.25p 55.37p 68306
02/11/2016 57.00p 57.00p 54.25p 54.50p 98444
01/11/2016 58.00p 58.25p 55.94p 57.25p 83401
31/10/2016 58.25p 58.50p 57.25p 58.50p 65943
28/10/2016 57.50p 59.25p 55.43p 59.25p 209153
27/10/2016 56.75p 57.94p 55.50p 57.00p 93977
26/10/2016 58.00p 59.88p 55.47p 57.00p 226088
25/10/2016 60.50p 61.00p 57.00p 57.00p 308801
24/10/2016 63.50p 64.21p 56.88p 59.00p 385951
21/10/2016 62.25p 63.75p 62.25p 63.50p 199152
20/10/2016 64.00p 64.00p 62.00p 62.00p 46904
19/10/2016 62.00p 65.00p 62.00p 65.00p 107592
18/10/2016 62.00p 63.00p 62.00p 62.00p 104354
17/10/2016 60.00p 61.75p 60.00p 61.75p 164702
14/10/2016 58.25p 61.75p 58.25p 60.25p 127277
13/10/2016 58.75p 62.25p 58.00p 58.00p 344276
12/10/2016 59.00p 61.55p 57.48p 60.75p 97854
11/10/2016 55.75p 62.00p 54.94p 61.50p 248379
10/10/2016 52.00p 55.75p 52.00p 54.50p 100538
07/10/2016 52.25p 55.50p 52.25p 52.25p 155591
06/10/2016 57.50p 57.50p 52.75p 53.50p 385933
05/10/2016 63.00p 63.00p 53.00p 56.00p 911735
04/10/2016 63.00p 63.00p 60.00p 60.50p 162341
03/10/2016 64.00p 64.64p 61.50p 61.75p 156031
30/09/2016 68.00p 69.50p 64.00p 64.00p 169880
29/09/2016 69.75p 70.00p 68.00p 69.50p 126691
28/09/2016 69.75p 72.75p 67.62p 69.25p 281022
27/09/2016 65.00p 70.00p 63.25p 69.25p 261388
26/09/2016 62.75p 65.00p 60.61p 65.00p 228503
23/09/2016 63.00p 63.00p 60.00p 61.50p 58762
22/09/2016 63.00p 63.00p 60.25p 60.25p 61901
21/09/2016 62.00p 63.00p 60.00p 62.00p 348473
20/09/2016 60.75p 61.00p 60.00p 60.00p 35822
19/09/2016 62.25p 62.25p 54.56p 59.50p 1743155
16/09/2016 66.00p 66.21p 61.25p 61.25p 347172
15/09/2016 62.25p 63.75p 62.12p 63.75p 112144
14/09/2016 63.00p 63.75p 62.25p 62.50p 315107
13/09/2016 65.75p 65.75p 61.25p 63.00p 659308
12/09/2016 64.50p 64.75p 62.23p 63.00p 378693
09/09/2016 67.00p 67.00p 64.50p 66.00p 413261
08/09/2016 67.75p 68.00p 65.92p 67.25p 379348
07/09/2016 67.00p 67.75p 66.00p 67.25p 204454
06/09/2016 66.50p 68.00p 65.75p 66.75p 356696
05/09/2016 66.25p 68.00p 65.36p 68.00p 148508
02/09/2016 67.50p 67.50p 64.25p 65.25p 113021
01/09/2016 63.00p 66.18p 62.25p 65.25p 817399
31/08/2016 64.75p 64.75p 60.00p 62.25p 110949
30/08/2016 63.25p 64.50p 62.00p 62.00p 171450
26/08/2016 64.75p 65.00p 59.08p 65.00p 438043
25/08/2016 64.75p 65.50p 62.75p 63.75p 228622
24/08/2016 64.00p 65.75p 63.00p 65.75p 61614
23/08/2016 65.00p 66.00p 62.96p 64.00p 310017
22/08/2016 63.50p 65.75p 63.50p 65.25p 832243
19/08/2016 65.50p 65.50p 63.50p 65.00p 301513
18/08/2016 61.00p 65.00p 61.00p 64.50p 384137
17/08/2016 62.00p 63.56p 61.50p 61.50p 387896
16/08/2016 64.75p 64.75p 62.00p 62.00p 270344
15/08/2016 64.00p 65.00p 63.50p 65.00p 243771
12/08/2016 62.00p 65.00p 60.44p 65.00p 1254839
11/08/2016 61.50p 61.50p 58.35p 61.00p 181495
10/08/2016 64.25p 64.25p 59.00p 60.00p 316600
09/08/2016 60.25p 64.75p 59.31p 61.50p 322438
08/08/2016 55.50p 60.50p 55.31p 60.00p 344718
05/08/2016 52.00p 55.50p 51.75p 55.50p 357871
04/08/2016 51.50p 51.75p 50.98p 51.75p 39521
03/08/2016 52.75p 53.00p 49.75p 51.50p 393935
02/08/2016 53.00p 53.00p 51.25p 52.75p 205963
01/08/2016 53.00p 54.00p 51.50p 54.00p 185270
29/07/2016 54.00p 54.00p 51.25p 53.00p 185915
28/07/2016 44.75p 55.00p 44.00p 54.00p 932266
27/07/2016 43.00p 45.00p 43.00p 45.00p 2089383
26/07/2016 42.25p 44.00p 42.25p 43.50p 2519699
25/07/2016 42.75p 44.25p 39.05p 43.00p 603895
22/07/2016 41.50p 45.00p 41.00p 44.00p 2209850
21/07/2016 44.00p 45.00p 42.69p 43.50p 165825
20/07/2016 44.00p 44.00p 42.38p 44.00p 14966
19/07/2016 43.00p 43.75p 41.00p 42.75p 215013
18/07/2016 44.75p 44.75p 42.25p 43.75p 118408
15/07/2016 45.00p 45.00p 42.94p 43.00p 142249
14/07/2016 44.00p 44.00p 42.75p 43.50p 96121
13/07/2016 43.50p 44.00p 42.83p 43.50p 153492
12/07/2016 44.75p 44.75p 43.10p 43.50p 52855
11/07/2016 45.00p 45.00p 42.63p 43.75p 148863
08/07/2016 44.75p 45.00p 42.38p 45.00p 113738
07/07/2016 43.75p 44.00p 43.33p 44.00p 129748
06/07/2016 44.00p 44.50p 42.00p 42.00p 101276
05/07/2016 43.25p 43.25p 41.49p 42.50p 226284
04/07/2016 46.00p 46.25p 43.56p 44.00p 147006
01/07/2016 46.75p 47.50p 43.60p 45.75p 401530
30/06/2016 43.25p 46.50p 41.87p 45.50p 677283
29/06/2016 41.00p 43.88p 40.25p 41.50p 453652
28/06/2016 44.00p 45.93p 42.00p 42.00p 437225
27/06/2016 51.25p 51.62p 45.00p 45.00p 215031
24/06/2016 50.00p 53.00p 46.05p 52.00p 182462
23/06/2016 53.00p 54.00p 50.94p 54.00p 171361
22/06/2016 51.25p 54.00p 49.75p 54.00p 154056
21/06/2016 48.00p 51.50p 47.00p 51.50p 1454440
20/06/2016 47.00p 49.00p 44.25p 48.50p 201714
17/06/2016 47.25p 47.25p 44.75p 46.50p 111685
16/06/2016 48.50p 48.50p 45.66p 47.50p 50860
15/06/2016 48.00p 48.75p 45.82p 47.25p 262660
14/06/2016 51.75p 52.25p 48.00p 48.00p 160085
13/06/2016 54.50p 54.75p 51.00p 51.00p 262031
10/06/2016 53.00p 56.00p 53.00p 56.00p 65584
09/06/2016 52.25p 54.75p 52.25p 54.00p 188314
08/06/2016 53.50p 54.75p 53.25p 54.50p 263375
07/06/2016 55.00p 55.00p 54.00p 55.00p 67526
06/06/2016 54.25p 55.25p 54.00p 55.00p 111257
03/06/2016 54.00p 55.50p 53.71p 54.00p 91243
02/06/2016 56.00p 56.00p 53.25p 56.00p 169759
01/06/2016 53.25p 54.41p 53.25p 53.50p 46824
31/05/2016 55.00p 56.25p 53.61p 54.75p 33727
27/05/2016 55.25p 56.75p 53.43p 55.00p 38093
26/05/2016 56.75p 56.75p 54.25p 54.25p 253066
25/05/2016 56.75p 56.75p 54.90p 55.00p 70106
24/05/2016 58.75p 58.75p 55.40p 57.00p 1049644
23/05/2016 59.00p 62.00p 57.60p 59.00p 325191
20/05/2016 57.00p 59.00p 55.34p 59.00p 369289
19/05/2016 57.00p 57.00p 55.35p 57.00p 89642
18/05/2016 57.25p 57.25p 55.50p 55.50p 49322
17/05/2016 56.00p 58.00p 54.00p 57.00p 1364193
16/05/2016 57.00p 57.33p 56.25p 57.00p 107629
13/05/2016 53.75p 57.00p 53.75p 56.25p 32247
12/05/2016 55.00p 56.50p 53.84p 56.25p 162509
11/05/2016 55.00p 55.50p 53.00p 55.50p 107598
10/05/2016 55.00p 55.50p 53.64p 55.00p 658425
09/05/2016 53.75p 54.75p 52.65p 54.75p 160060
06/05/2016 54.50p 55.60p 53.75p 54.25p 72845
05/05/2016 56.25p 56.25p 54.41p 55.50p 268383
04/05/2016 54.25p 56.00p 53.00p 55.50p 306093
03/05/2016 57.00p 57.00p 53.25p 53.50p 180590
29/04/2016 55.25p 58.50p 53.00p 57.00p 442633
28/04/2016 55.25p 58.75p 55.25p 58.75p 62483
27/04/2016 56.00p 58.75p 55.50p 55.50p 55429
26/04/2016 56.25p 59.50p 56.00p 57.00p 93816
25/04/2016 59.75p 60.00p 56.50p 57.00p 772973
22/04/2016 60.00p 60.00p 57.00p 57.00p 114258
21/04/2016 60.00p 60.75p 56.75p 59.50p 244589
20/04/2016 59.00p 60.00p 57.00p 60.00p 184243
19/04/2016 57.50p 61.00p 56.75p 59.00p 235601
18/04/2016 58.00p 60.50p 56.25p 56.50p 2594357
15/04/2016 58.00p 60.00p 56.25p 57.50p 65985
14/04/2016 56.25p 60.00p 56.25p 58.00p 123599
13/04/2016 58.00p 59.50p 56.00p 56.00p 107308
12/04/2016 62.00p 62.75p 57.75p 60.00p 266275
11/04/2016 59.25p 62.00p 59.12p 59.50p 121092
08/04/2016 63.75p 63.75p 60.00p 62.00p 31424
07/04/2016 66.00p 66.00p 61.75p 63.75p 225684
06/04/2016 61.00p 67.50p 60.01p 66.00p 595986
05/04/2016 55.25p 63.00p 52.46p 60.75p 3971785
04/04/2016 49.00p 55.00p 49.00p 53.00p 350591
01/04/2016 49.25p 49.75p 48.75p 49.00p 166964
31/03/2016 49.50p 50.50p 47.50p 47.75p 137563
30/03/2016 51.50p 51.82p 48.00p 49.00p 441655
29/03/2016 52.00p 54.19p 51.00p 51.25p 134529
24/03/2016 51.75p 54.75p 51.75p 51.75p 41034
23/03/2016 57.25p 58.56p 50.25p 52.50p 779038
22/03/2016 55.25p 61.75p 55.25p 58.25p 406235
21/03/2016 58.00p 59.53p 55.25p 55.25p 319641
18/03/2016 59.50p 59.50p 54.25p 54.25p 434371
17/03/2016 63.25p 65.97p 57.25p 58.00p 465116
16/03/2016 67.75p 68.55p 63.25p 64.50p 181969
15/03/2016 68.75p 72.13p 67.33p 68.00p 717206
14/03/2016 69.75p 69.75p 65.72p 67.50p 813947
11/03/2016 66.25p 69.50p 66.00p 69.50p 131540
10/03/2016 69.75p 69.75p 65.72p 67.50p 124513
09/03/2016 66.25p 69.50p 66.25p 68.50p 175237
08/03/2016 70.75p 71.75p 66.34p 67.50p 672258

*Close Price adjusted for both dividends and splits