Tungsten West (TUN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/05/2023 3.25p 3.50p 3.00p 3.25p 41561
24/05/2023 3.25p 3.50p 3.00p 3.25p 379452
23/05/2023 3.25p 3.50p 3.00p 3.24p 181862
22/05/2023 3.25p 3.57p 3.00p 3.25p 172452
19/05/2023 3.50p 3.70p 3.00p 3.25p 499213
18/05/2023 4.25p 4.50p 3.50p 4.00p 851036
17/05/2023 4.25p 4.25p 4.00p 4.25p 3325
16/05/2023 4.25p 4.50p 4.00p 4.25p 316337
15/05/2023 4.25p 4.50p 4.00p 4.00p 638144
12/05/2023 4.25p 4.50p 4.01p 4.25p 25545
11/05/2023 4.25p 4.50p 4.00p 4.25p 88017
10/05/2023 4.25p 4.50p 4.00p 4.25p 165897
09/05/2023 4.25p 4.50p 4.02p 4.25p 76594
05/05/2023 4.25p 4.50p 4.00p 4.25p 74678
04/05/2023 4.38p 4.65p 4.10p 4.25p 303675
03/05/2023 4.38p 4.75p 4.03p 4.38p 63340
02/05/2023 4.38p 4.75p 4.00p 4.38p 9469
28/04/2023 4.38p 4.75p 4.11p 4.38p 177455
27/04/2023 4.38p 4.75p 4.00p 4.38p 44972
26/04/2023 4.38p 4.75p 4.00p 4.38p 248239
25/04/2023 4.38p 4.75p 4.00p 4.38p 192112
24/04/2023 4.75p 4.85p 4.50p 4.85p 156178
21/04/2023 4.75p 5.00p 4.50p 4.75p 396658
20/04/2023 4.75p 5.10p 4.50p 5.00p 415185
19/04/2023 5.25p 5.50p 4.50p 4.75p 65271
18/04/2023 5.25p 5.50p 5.00p 5.25p 166484
17/04/2023 4.75p 5.60p 4.50p 5.25p 316592
14/04/2023 4.75p 5.00p 4.50p 5.00p 182797
13/04/2023 4.75p 5.00p 4.50p 4.75p 67518
12/04/2023 4.75p 5.10p 4.50p 4.75p 228963
11/04/2023 4.75p 5.00p 4.50p 4.75p 60419
06/04/2023 4.50p 5.00p 4.00p 4.75p 697001
05/04/2023 4.75p 5.50p 4.00p 4.30p 596571
04/04/2023 5.00p 6.00p 4.31p 4.50p 732900
03/04/2023 4.00p 6.70p 3.26p 5.00p 1604555
31/03/2023 10.50p 11.50p 10.00p 10.75p 209261
30/03/2023 7.50p 11.37p 7.15p 10.50p 748434
29/03/2023 7.50p 8.00p 7.00p 7.00p 29894
28/03/2023 7.50p 8.00p 7.00p 7.50p 17210
27/03/2023 8.25p 8.25p 7.00p 7.50p 539300
24/03/2023 8.50p 8.50p 7.67p 8.00p 134231
23/03/2023 8.50p 9.18p 8.06p 8.50p 47592
22/03/2023 8.50p 9.00p 8.06p 8.50p 64632
21/03/2023 8.50p 9.00p 8.05p 8.50p 18913
20/03/2023 8.75p 9.00p 8.05p 8.50p 144310
17/03/2023 8.75p 9.00p 8.57p 8.75p 27285
16/03/2023 8.75p 9.00p 8.55p 8.75p 145435
15/03/2023 9.00p 9.50p 8.55p 8.75p 76696
14/03/2023 9.00p 9.50p 8.50p 9.00p 120356
13/03/2023 10.25p 10.25p 8.50p 9.00p 903971
10/03/2023 11.25p 11.50p 9.50p 10.25p 544803
09/03/2023 11.25p 11.28p 11.00p 11.00p 76097
08/03/2023 11.25p 11.50p 11.00p 11.25p 76020
07/03/2023 11.50p 11.90p 11.00p 11.25p 220731
06/03/2023 11.50p 12.00p 11.05p 11.50p 68346
03/03/2023 11.50p 12.00p 11.00p 11.50p 60352
02/03/2023 12.25p 12.50p 10.85p 11.50p 916783
01/03/2023 12.25p 12.50p 12.00p 12.25p 50839
28/02/2023 12.50p 13.00p 11.50p 12.25p 592217
27/02/2023 12.75p 13.10p 12.06p 12.50p 495625
24/02/2023 12.75p 13.11p 12.30p 12.75p 178869
23/02/2023 12.75p 13.50p 12.30p 12.75p 82064
22/02/2023 13.75p 13.75p 12.75p 12.75p 112299
21/02/2023 13.75p 14.00p 13.50p 13.75p 124416
20/02/2023 13.75p 14.00p 13.52p 13.75p 8741
17/02/2023 13.75p 13.84p 13.52p 13.75p 18882
16/02/2023 13.50p 14.00p 13.50p 13.75p 40947
15/02/2023 13.50p 14.00p 13.50p 13.50p 86210
14/02/2023 13.50p 14.00p 13.00p 13.00p 125972
13/02/2023 13.50p 14.00p 13.33p 13.50p 32870
10/02/2023 13.50p 13.99p 13.00p 13.50p 290345
09/02/2023 13.50p 14.00p 13.00p 13.00p 64928
08/02/2023 13.50p 14.00p 13.00p 13.50p 58324
07/02/2023 14.00p 14.00p 13.12p 13.50p 180109
06/02/2023 15.25p 15.25p 14.00p 14.00p 376314
03/02/2023 15.25p 15.25p 15.00p 15.25p 81620
02/02/2023 15.25p 15.50p 15.00p 15.00p 16082
01/02/2023 15.25p 15.50p 15.02p 15.25p 23687
31/01/2023 15.50p 16.00p 15.00p 15.50p 82974
30/01/2023 16.00p 16.50p 15.54p 16.00p 488449
27/01/2023 16.00p 16.50p 15.70p 16.50p 614011
26/01/2023 16.00p 16.50p 15.60p 16.00p 292465
25/01/2023 16.00p 16.50p 15.90p 16.00p 48441
24/01/2023 16.00p 16.50p 15.80p 16.50p 245118
23/01/2023 15.75p 16.50p 15.55p 16.50p 447569
20/01/2023 15.25p 16.50p 15.00p 16.35p 360190
19/01/2023 15.00p 16.00p 14.50p 16.00p 406526
18/01/2023 14.50p 15.50p 14.45p 15.50p 671485
17/01/2023 15.00p 15.50p 14.00p 14.50p 393655
16/01/2023 15.50p 17.00p 14.00p 15.40p 1465139
13/01/2023 13.50p 13.96p 13.37p 13.75p 524338
12/01/2023 13.50p 14.00p 13.00p 13.50p 45276
11/01/2023 13.50p 13.54p 13.00p 13.50p 172838
10/01/2023 13.50p 14.00p 13.00p 13.50p 378211
09/01/2023 13.50p 14.00p 13.00p 13.50p 33314
06/01/2023 14.50p 14.65p 13.00p 13.50p 271967
05/01/2023 14.50p 15.00p 14.00p 14.50p 57543
04/01/2023 15.00p 16.00p 14.00p 15.35p 430978
03/01/2023 15.00p 16.00p 15.00p 15.00p 66643
30/12/2022 15.00p 16.00p 15.00p 15.00p 62309
29/12/2022 15.00p 16.00p 15.00p 15.00p 6150
28/12/2022 15.00p 16.00p 15.00p 15.00p 53316
23/12/2022 15.00p 16.00p 15.00p 15.00p 12581
22/12/2022 15.00p 16.00p 15.00p 15.00p 174762
21/12/2022 15.00p 16.00p 15.00p 15.00p 26879
20/12/2022 15.00p 16.00p 15.00p 15.35p 72426
19/12/2022 15.00p 16.00p 15.00p 15.00p 47225
16/12/2022 15.00p 16.00p 14.33p 14.65p 5652
15/12/2022 15.00p 15.50p 15.00p 15.00p 22909
14/12/2022 14.75p 15.50p 14.25p 14.75p 88399
13/12/2022 14.75p 15.50p 14.06p 14.75p 86041
12/12/2022 15.50p 15.50p 14.00p 14.75p 69963
09/12/2022 15.25p 15.50p 15.25p 15.25p 139752
08/12/2022 15.50p 15.80p 15.00p 15.25p 99717
07/12/2022 16.50p 17.00p 15.50p 15.50p 105232
06/12/2022 17.00p 17.25p 16.25p 16.50p 91387
05/12/2022 17.00p 17.44p 16.25p 17.00p 83653
02/12/2022 17.00p 17.44p 16.65p 17.00p 90233
01/12/2022 17.00p 17.50p 16.75p 17.00p 151567
30/11/2022 16.75p 17.46p 16.65p 17.00p 76209
29/11/2022 16.75p 16.85p 16.06p 16.75p 5753
28/11/2022 16.75p 17.50p 16.06p 16.75p 31503
25/11/2022 16.75p 18.00p 16.06p 16.75p 60798
24/11/2022 16.75p 17.00p 16.00p 16.75p 19267
23/11/2022 17.50p 17.75p 16.54p 16.75p 1827
22/11/2022 17.63p 17.94p 17.00p 17.50p 38296
21/11/2022 17.63p 17.94p 17.25p 17.63p 233116
18/11/2022 17.50p 17.94p 17.00p 17.63p 108087
17/11/2022 17.00p 17.96p 17.00p 17.50p 88932
16/11/2022 17.00p 18.00p 16.00p 17.00p 38079
15/11/2022 17.00p 17.26p 16.00p 17.00p 5170
14/11/2022 17.00p 18.00p 16.09p 17.00p 16062
11/11/2022 17.00p 17.00p 16.09p 17.00p 6241
10/11/2022 17.00p 17.00p 16.08p 17.00p 3664
09/11/2022 17.00p 17.30p 17.00p 17.00p 7619
08/11/2022 17.00p 18.00p 16.00p 17.00p 32660
07/11/2022 18.00p 19.00p 16.15p 17.00p 62151
04/11/2022 17.50p 19.00p 16.00p 18.00p 60591
03/11/2022 17.50p 19.00p 16.13p 17.05p 65603
02/11/2022 18.00p 18.35p 16.13p 17.50p 125442
01/11/2022 17.00p 18.80p 16.13p 18.00p 145824
31/10/2022 19.50p 19.50p 16.30p 17.00p 97204
28/10/2022 19.50p 20.00p 19.40p 19.50p 13194
27/10/2022 20.00p 20.00p 19.00p 19.50p 7451
26/10/2022 20.50p 21.00p 18.50p 20.00p 17733
25/10/2022 20.50p 20.50p 20.04p 20.50p 12661
24/10/2022 20.50p 21.00p 20.00p 20.50p 8070
21/10/2022 20.50p 20.50p 19.00p 20.50p 30067
20/10/2022 20.50p 21.00p 20.15p 20.50p 26615
19/10/2022 22.00p 22.00p 20.00p 20.50p 149196
18/10/2022 22.00p 23.00p 21.00p 22.00p 15014
17/10/2022 23.50p 24.00p 22.00p 23.00p 41766
14/10/2022 23.50p 23.50p 23.00p 23.50p 621
13/10/2022 25.00p 25.00p 22.00p 23.50p 71028
12/10/2022 25.00p 25.00p 24.00p 25.00p 286
11/10/2022 25.50p 27.00p 23.00p 25.00p 23535
10/10/2022 24.50p 25.00p 24.00p 24.50p 13131
07/10/2022 25.00p 25.00p 22.00p 24.50p 168605
06/10/2022 25.00p 25.50p 24.00p 25.00p 8895
05/10/2022 25.00p 26.00p 24.00p 26.00p 12675
04/10/2022 25.50p 26.20p 25.00p 25.00p 2754
03/10/2022 25.50p 26.25p 24.10p 25.50p 976
30/09/2022 25.50p 26.25p 24.00p 25.50p 20460
29/09/2022 25.50p 25.50p 24.12p 25.50p 2787
28/09/2022 25.00p 25.50p 23.16p 25.50p 16520
27/09/2022 24.50p 27.00p 24.50p 25.00p 8136
26/09/2022 24.50p 26.00p 23.00p 24.50p 27483
23/09/2022 26.00p 26.50p 24.50p 24.50p 26694
22/09/2022 27.50p 27.50p 25.00p 26.50p 139558
21/09/2022 27.50p 27.50p 26.00p 27.50p 22670
20/09/2022 27.50p 28.00p 27.00p 27.50p 3206
19/09/2022 27.50p 28.00p 27.00p 27.50p 10797
16/09/2022 27.50p 28.00p 27.00p 27.50p 10797
15/09/2022 27.50p 27.77p 27.00p 27.50p 41508
14/09/2022 28.50p 28.50p 27.00p 28.00p 222304
13/09/2022 25.50p 29.75p 25.50p 28.50p 148770
12/09/2022 24.00p 24.55p 23.00p 24.00p 30474
09/09/2022 24.00p 24.69p 23.00p 24.60p 5645
08/09/2022 24.50p 24.74p 24.00p 24.50p 4182
07/09/2022 26.00p 27.00p 24.00p 24.50p 79783
06/09/2022 26.00p 26.00p 25.00p 26.00p 872
05/09/2022 26.00p 26.40p 25.00p 26.00p 12521
02/09/2022 27.50p 27.50p 25.00p 26.00p 57671
01/09/2022 28.50p 29.00p 26.09p 27.50p 48383
31/08/2022 29.00p 29.00p 28.00p 28.50p 15652
30/08/2022 29.00p 30.00p 28.00p 29.00p 9120
29/08/2022 29.00p 29.00p 28.00p 29.00p 571
26/08/2022 29.00p 29.00p 28.00p 29.00p 571
25/08/2022 29.00p 30.00p 28.00p 29.00p 2831
24/08/2022 29.00p 29.40p 28.00p 29.00p 796
23/08/2022 29.00p 29.44p 28.56p 29.00p 832
22/08/2022 29.00p 29.50p 28.56p 29.00p 5157
19/08/2022 30.00p 30.10p 28.00p 29.00p 11986
18/08/2022 31.00p 32.00p 29.00p 29.00p 31456
17/08/2022 31.00p 32.75p 30.83p 31.00p 30435
16/08/2022 31.00p 32.80p 30.75p 31.00p 5510
15/08/2022 31.00p 33.00p 30.00p 31.00p 143126
12/08/2022 28.50p 31.40p 28.50p 31.00p 35347
11/08/2022 28.50p 30.00p 28.00p 29.00p 18329
10/08/2022 28.50p 29.50p 27.95p 28.50p 35224

*Close Price adjusted for both dividends and splits