First Tin (1SN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. First Tin

Date Open High Low Close* Volume
01/07/2022 15.63p 15.75p 15.25p 15.63p 38158
30/06/2022 16.00p 16.00p 15.35p 15.35p 105676
29/06/2022 16.88p 16.88p 15.76p 16.00p 456208
28/06/2022 16.88p 17.25p 16.50p 16.88p 111417
27/06/2022 17.13p 17.55p 16.61p 17.00p 579402
24/06/2022 17.13p 17.45p 16.75p 17.13p 398958
23/06/2022 18.00p 18.00p 17.00p 17.00p 367771
22/06/2022 18.25p 18.25p 17.55p 18.00p 92157
21/06/2022 18.38p 18.50p 18.20p 18.25p 253604
20/06/2022 18.25p 19.00p 18.05p 18.25p 1252189
17/06/2022 18.25p 18.35p 18.25p 18.25p 50
16/06/2022 17.75p 18.50p 17.75p 18.25p 184025
15/06/2022 18.00p 18.50p 17.53p 17.75p 37583
14/06/2022 18.25p 18.25p 18.00p 18.25p 11636
13/06/2022 19.00p 19.50p 18.03p 18.50p 134709
10/06/2022 19.00p 19.50p 19.00p 19.00p 2500
09/06/2022 19.25p 19.25p 18.53p 19.00p 99266
08/06/2022 19.50p 19.60p 19.00p 19.25p 103251
07/06/2022 19.50p 20.00p 19.50p 19.50p 28868
06/06/2022 19.50p 20.00p 19.00p 19.50p 227709
01/06/2022 19.25p 20.00p 19.25p 19.50p 97727
31/05/2022 19.25p 19.50p 19.10p 19.50p 124751
30/05/2022 19.35p 19.63p 19.00p 19.25p 480364
27/05/2022 19.10p 19.49p 19.10p 19.35p 59669
26/05/2022 19.10p 19.45p 18.72p 19.10p 51583
25/05/2022 19.15p 19.45p 18.90p 19.10p 53230
24/05/2022 19.25p 19.80p 19.25p 19.55p 618786
23/05/2022 18.25p 19.39p 18.22p 19.25p 489772
20/05/2022 17.90p 18.50p 17.80p 18.50p 64500
19/05/2022 19.40p 19.40p 17.39p 17.80p 125859
18/05/2022 19.40p 19.40p 19.01p 19.40p 96343
17/05/2022 19.40p 19.70p 19.00p 19.40p 65400
16/05/2022 19.50p 19.80p 19.00p 19.80p 81170
13/05/2022 19.60p 19.70p 19.40p 19.40p 34662
12/05/2022 19.50p 19.60p 19.40p 19.60p 37333
11/05/2022 20.10p 20.10p 19.00p 19.20p 118173
10/05/2022 20.10p 20.20p 20.00p 20.20p 4144666
09/05/2022 24.50p 24.50p 20.20p 21.00p 126430
06/05/2022 24.50p 25.00p 23.60p 23.60p 28555
05/05/2022 24.50p 25.00p 24.00p 24.00p 30348
04/05/2022 26.00p 26.00p 23.00p 24.50p 138168
03/05/2022 26.00p 26.00p 24.00p 26.00p 107651
29/04/2022 26.00p 26.20p 25.02p 26.00p 34193
28/04/2022 27.00p 27.39p 25.13p 26.40p 192613
27/04/2022 27.00p 28.00p 26.65p 28.00p 99685
26/04/2022 28.00p 28.90p 26.70p 27.00p 128517
25/04/2022 30.00p 31.00p 27.00p 27.00p 234153
22/04/2022 30.50p 31.00p 29.00p 29.00p 304095
21/04/2022 30.00p 31.00p 29.68p 30.00p 198107
20/04/2022 30.50p 31.20p 29.40p 30.60p 911178
19/04/2022 29.50p 31.00p 29.00p 30.50p 524698
14/04/2022 30.00p 31.00p 29.00p 29.50p 1177806
13/04/2022 30.00p 31.00p 29.88p 30.00p 179195
12/04/2022 30.00p 31.00p 29.00p 30.00p 1048925
11/04/2022 30.00p 31.00p 29.04p 30.97p 656629
08/04/2022 32.50p 32.50p 28.26p 30.00p 489405

*Close Price adjusted for both dividends and splits