Tungsten Corporation (TUNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/03/2016 67.50p 70.37p 67.50p 69.25p 329514
04/03/2016 67.25p 71.00p 67.25p 71.00p 92435
03/03/2016 67.00p 69.75p 66.25p 67.50p 101505
02/03/2016 67.00p 69.75p 66.25p 66.75p 103984
01/03/2016 66.75p 69.75p 66.50p 68.00p 188866
29/02/2016 73.25p 73.75p 67.00p 67.00p 1212765
26/02/2016 73.25p 75.00p 69.50p 69.50p 294729
25/02/2016 77.00p 77.00p 74.50p 75.00p 189060
24/02/2016 76.75p 77.00p 73.37p 77.00p 118489
23/02/2016 72.75p 76.75p 72.75p 76.50p 128667
22/02/2016 73.75p 76.75p 71.37p 76.00p 303357
19/02/2016 69.75p 74.00p 66.00p 74.00p 669594
18/02/2016 67.75p 70.50p 66.50p 68.00p 470180
17/02/2016 64.00p 67.00p 63.50p 67.00p 264996
16/02/2016 61.25p 66.00p 61.25p 64.25p 139173
15/02/2016 63.50p 66.00p 61.00p 61.00p 71134
12/02/2016 66.00p 67.00p 61.25p 61.25p 110160
11/02/2016 63.25p 67.00p 63.25p 66.00p 507283
10/02/2016 62.75p 65.75p 62.00p 63.00p 191797
09/02/2016 65.00p 65.00p 58.75p 60.00p 647663
08/02/2016 65.50p 66.56p 64.16p 65.75p 84859
05/02/2016 63.50p 68.00p 63.50p 68.00p 146040
04/02/2016 64.50p 67.64p 63.25p 66.75p 433480
03/02/2016 70.00p 71.00p 63.00p 63.00p 637753
02/02/2016 62.00p 71.25p 60.64p 68.50p 745406
01/02/2016 60.00p 61.98p 60.00p 60.75p 61711
29/01/2016 58.50p 62.02p 58.00p 62.00p 425493
28/01/2016 60.25p 61.75p 58.00p 58.00p 609821
27/01/2016 63.00p 65.00p 61.85p 65.00p 94108
26/01/2016 64.00p 64.00p 60.85p 62.00p 196012
25/01/2016 60.00p 64.00p 60.00p 64.00p 585024
22/01/2016 61.75p 62.38p 61.00p 61.50p 86627
21/01/2016 63.00p 63.00p 58.75p 59.00p 517719
20/01/2016 60.50p 62.12p 59.00p 60.50p 1656666
19/01/2016 55.00p 66.50p 55.00p 61.00p 833851
18/01/2016 55.25p 58.25p 55.25p 57.00p 288733
15/01/2016 57.00p 59.01p 55.50p 57.00p 722832
14/01/2016 64.00p 64.00p 57.35p 58.25p 770261
13/01/2016 63.00p 66.50p 58.72p 64.75p 3602762
12/01/2016 52.00p 66.50p 50.34p 62.00p 2465095
11/01/2016 44.75p 52.00p 43.23p 52.00p 935388
08/01/2016 42.00p 44.50p 42.00p 43.50p 429579
07/01/2016 39.00p 44.75p 38.75p 44.75p 1439890
06/01/2016 38.50p 40.25p 38.36p 39.00p 354243
05/01/2016 37.50p 40.50p 37.50p 40.50p 111089
04/01/2016 38.50p 40.25p 36.67p 39.00p 722350
31/12/2015 38.00p 38.00p 36.36p 37.13p 63650
30/12/2015 36.50p 38.00p 36.50p 37.50p 149103
29/12/2015 36.75p 37.31p 35.00p 36.25p 864202
24/12/2015 37.25p 38.19p 36.75p 36.75p 27469
23/12/2015 38.50p 38.50p 36.50p 37.50p 376755
22/12/2015 40.00p 40.00p 37.75p 37.75p 512821
21/12/2015 39.00p 41.00p 37.72p 40.00p 903000
18/12/2015 39.25p 40.75p 39.00p 39.00p 5467032
17/12/2015 39.25p 41.75p 39.00p 40.00p 683032
16/12/2015 41.00p 41.63p 36.38p 40.00p 2053530
15/12/2015 41.00p 41.72p 36.75p 41.00p 586314
14/12/2015 38.00p 41.00p 37.75p 41.00p 679374
11/12/2015 37.00p 38.00p 35.00p 38.00p 579553
10/12/2015 38.75p 38.75p 35.50p 35.75p 526133
09/12/2015 38.25p 39.83p 36.00p 36.50p 514892
08/12/2015 38.50p 40.50p 38.00p 40.50p 491567
07/12/2015 38.50p 40.00p 37.00p 39.00p 547160
04/12/2015 39.75p 40.25p 39.00p 40.25p 2013547
03/12/2015 37.75p 39.50p 37.75p 38.75p 421477
02/12/2015 39.75p 41.00p 37.00p 39.25p 1482632
01/12/2015 39.00p 44.33p 37.50p 40.00p 1611917
30/11/2015 38.25p 39.20p 35.98p 38.00p 3781502
27/11/2015 39.00p 41.83p 35.05p 40.00p 1616598
26/11/2015 30.00p 37.75p 30.00p 36.75p 1133431
25/11/2015 33.00p 33.80p 29.00p 31.00p 1771867
24/11/2015 35.00p 36.50p 33.00p 34.00p 868429
23/11/2015 41.75p 42.50p 34.50p 35.25p 958517
20/11/2015 43.00p 43.25p 41.25p 41.25p 277304
19/11/2015 42.50p 43.60p 42.05p 43.00p 148426
18/11/2015 43.00p 43.50p 41.00p 43.50p 546937
17/11/2015 44.00p 44.75p 41.00p 43.00p 618230
16/11/2015 46.75p 46.75p 43.50p 44.00p 819348
13/11/2015 45.75p 47.00p 44.00p 44.75p 2366734
12/11/2015 48.00p 48.00p 45.50p 45.50p 323008
11/11/2015 47.00p 47.00p 45.50p 47.00p 635824
10/11/2015 45.50p 47.25p 44.50p 47.00p 581560
09/11/2015 45.50p 47.25p 45.50p 46.50p 399927
06/11/2015 46.25p 47.00p 45.53p 46.25p 595146
05/11/2015 45.00p 47.75p 45.00p 47.00p 1246471
04/11/2015 45.00p 46.06p 44.50p 44.75p 323341
03/11/2015 44.50p 46.00p 44.50p 45.25p 503329
02/11/2015 44.75p 46.75p 43.97p 45.25p 1508600
30/10/2015 45.50p 47.00p 44.25p 44.25p 952506
29/10/2015 45.50p 47.75p 44.50p 46.25p 700368
28/10/2015 46.25p 47.50p 44.75p 46.50p 575864
27/10/2015 46.00p 48.50p 46.00p 48.00p 442497
26/10/2015 52.50p 54.65p 46.25p 46.25p 1881356
23/10/2015 54.75p 55.75p 52.75p 53.25p 341374
22/10/2015 51.50p 54.75p 51.50p 52.25p 257828
21/10/2015 50.50p 53.25p 49.99p 52.75p 496255
20/10/2015 54.75p 54.75p 51.50p 52.00p 1718020
19/10/2015 55.00p 55.00p 51.50p 53.00p 809185
16/10/2015 54.00p 54.50p 52.50p 53.50p 206035
15/10/2015 57.75p 57.75p 52.00p 52.50p 692482
14/10/2015 56.50p 56.50p 53.00p 55.50p 753905
13/10/2015 54.75p 56.25p 52.25p 54.00p 713500
12/10/2015 56.00p 56.25p 52.50p 52.75p 769021
09/10/2015 59.00p 59.00p 53.20p 53.50p 1290038
08/10/2015 59.00p 59.00p 56.00p 56.25p 652235
07/10/2015 58.00p 58.50p 56.50p 56.75p 511615
06/10/2015 57.00p 59.25p 56.50p 57.00p 437092
05/10/2015 61.00p 61.00p 57.50p 59.25p 427959
02/10/2015 59.75p 59.75p 58.25p 59.75p 443681
01/10/2015 60.50p 60.50p 58.50p 59.50p 272896
30/09/2015 59.00p 60.50p 58.25p 59.50p 883992
29/09/2015 60.00p 60.00p 58.13p 59.75p 10445915
28/09/2015 62.00p 62.00p 58.00p 59.50p 2878135
25/09/2015 56.25p 60.00p 56.25p 59.75p 874133
24/09/2015 67.25p 67.25p 55.00p 57.00p 2555935
23/09/2015 66.00p 67.25p 63.25p 66.00p 447512
22/09/2015 73.00p 73.00p 63.75p 66.00p 585251
21/09/2015 70.00p 76.61p 66.60p 71.25p 470447
18/09/2015 72.00p 72.00p 67.00p 68.50p 665338
17/09/2015 69.00p 71.75p 69.00p 69.50p 274666
16/09/2015 69.00p 72.00p 68.75p 69.75p 309965
15/09/2015 69.00p 70.75p 67.00p 69.75p 383955
14/09/2015 71.00p 73.25p 67.68p 70.25p 328440
11/09/2015 69.75p 70.75p 67.50p 70.00p 161816
10/09/2015 70.00p 70.00p 67.50p 68.25p 174667
09/09/2015 67.50p 70.00p 67.00p 67.75p 325791
08/09/2015 70.00p 70.25p 66.50p 69.25p 164280
07/09/2015 68.00p 72.17p 67.25p 68.00p 429358
04/09/2015 71.25p 71.50p 68.25p 71.00p 136072
03/09/2015 71.00p 73.25p 70.00p 70.50p 327097
02/09/2015 78.00p 78.00p 71.25p 72.50p 792315
01/09/2015 72.00p 78.63p 67.75p 75.25p 1146642
28/08/2015 70.00p 72.00p 66.50p 72.00p 1138478
27/08/2015 68.00p 70.69p 65.75p 67.00p 1290186
26/08/2015 71.50p 74.00p 67.00p 67.75p 818030
25/08/2015 68.25p 74.00p 66.10p 74.00p 439633
24/08/2015 70.75p 71.00p 64.50p 68.25p 950687
21/08/2015 75.50p 75.75p 68.75p 71.50p 720879
20/08/2015 80.00p 82.34p 74.50p 76.00p 686424
19/08/2015 79.00p 81.75p 76.00p 79.75p 2011162
18/08/2015 74.50p 81.75p 74.50p 79.00p 685638
17/08/2015 74.25p 78.75p 74.25p 76.00p 1162816
14/08/2015 74.25p 79.67p 71.88p 74.00p 1075845
13/08/2015 74.50p 77.75p 72.50p 75.75p 770036
12/08/2015 67.50p 75.75p 67.50p 71.50p 688565
11/08/2015 67.50p 70.57p 64.78p 69.75p 499534
10/08/2015 66.00p 66.50p 64.25p 65.75p 318934
07/08/2015 66.50p 66.74p 63.75p 65.25p 272824
06/08/2015 68.50p 68.75p 65.50p 65.75p 408272
05/08/2015 68.50p 69.30p 67.25p 68.50p 159900
04/08/2015 68.50p 70.35p 66.75p 67.00p 389467
03/08/2015 67.75p 72.00p 66.75p 69.00p 481285
31/07/2015 67.25p 69.75p 65.00p 69.50p 586908
30/07/2015 68.75p 69.52p 66.00p 66.75p 215964
29/07/2015 67.50p 69.21p 65.25p 66.50p 497753
28/07/2015 72.00p 73.50p 67.25p 67.75p 812189
27/07/2015 73.00p 76.75p 70.00p 70.50p 992667
24/07/2015 72.50p 79.78p 71.25p 74.00p 1446118
23/07/2015 68.50p 74.25p 64.00p 74.00p 2503971
22/07/2015 80.00p 80.00p 65.50p 67.50p 7429479
21/07/2015 82.25p 91.00p 79.00p 88.00p 5602583
20/07/2015 72.00p 81.75p 70.00p 80.00p 6528274
17/07/2015 65.00p 71.13p 61.66p 69.00p 1379774
16/07/2015 59.00p 64.00p 59.00p 62.75p 829041
15/07/2015 62.25p 62.25p 58.76p 59.50p 467163
14/07/2015 60.75p 62.00p 57.75p 60.50p 626260
13/07/2015 58.00p 62.00p 58.00p 59.25p 941651
10/07/2015 55.50p 61.50p 55.50p 59.50p 766091
09/07/2015 56.00p 58.50p 54.25p 56.75p 1227740
08/07/2015 56.50p 61.75p 54.50p 55.75p 1553161
07/07/2015 60.75p 63.50p 55.00p 56.00p 2737754
06/07/2015 62.25p 63.00p 58.75p 60.50p 1464765
03/07/2015 66.00p 66.25p 62.25p 63.50p 408957
02/07/2015 63.00p 68.25p 63.00p 65.50p 805578
01/07/2015 63.25p 67.39p 63.25p 63.50p 1040449
30/06/2015 69.00p 69.00p 62.23p 65.50p 1617014
29/06/2015 62.00p 69.00p 58.27p 69.00p 2722199
26/06/2015 61.25p 65.50p 58.25p 65.00p 3806730
25/06/2015 62.00p 62.00p 56.00p 56.75p 2486543
24/06/2015 66.00p 66.00p 59.17p 60.25p 1814090
23/06/2015 55.25p 65.75p 52.49p 63.25p 5222245
22/06/2015 60.00p 61.00p 55.25p 56.00p 2385675
19/06/2015 61.75p 62.50p 57.50p 58.75p 3840446
18/06/2015 64.00p 65.25p 61.27p 62.25p 1470587
17/06/2015 66.75p 67.35p 61.00p 61.50p 2289134
16/06/2015 68.00p 70.25p 64.75p 65.50p 2165166
15/06/2015 68.25p 72.00p 66.51p 67.25p 1472028
12/06/2015 74.00p 74.58p 68.00p 70.00p 2272608
11/06/2015 77.25p 77.75p 67.12p 76.50p 4723364
10/06/2015 80.75p 82.00p 75.00p 76.25p 1218297
09/06/2015 86.50p 86.50p 78.50p 78.75p 2199401
08/06/2015 83.50p 86.25p 79.25p 83.00p 2205816
05/06/2015 84.00p 84.00p 78.44p 81.25p 799572
04/06/2015 79.75p 85.00p 78.40p 83.50p 2096705
03/06/2015 75.25p 80.00p 67.50p 80.00p 4979711
02/06/2015 84.50p 85.60p 73.92p 78.75p 3423116
01/06/2015 89.25p 93.50p 83.50p 87.75p 2095683
29/05/2015 91.00p 94.75p 85.00p 92.00p 2000329
28/05/2015 95.25p 103.00p 91.75p 92.50p 1519879
27/05/2015 112.00p 112.05p 96.00p 99.00p 3590078

*Close Price adjusted for both dividends and splits