Tungsten West PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 167,763 |
| 2025-08-13 | 8.500 | 9.000 | 8.225 | 8.500 | 8.500 | 234,306 |
| 2025-08-12 | 8.500 | 9.000 | 8.165 | 8.500 | 8.500 | 292,440 |
| 2025-08-11 | 8.250 | 8.700 | 8.000 | 8.700 | 8.700 | 447,629 |
| 2025-08-08 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 449,796 |
| 2025-08-07 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 1,314,272 |
| 2025-08-06 | 8.750 | 9.000 | 8.650 | 8.750 | 8.750 | 218,351 |
| 2025-08-05 | 8.500 | 9.000 | 8.000 | 8.750 | 8.750 | 579,792 |
| 2025-08-04 | 9.250 | 9.600 | 8.000 | 8.500 | 8.500 | 1,468,125 |
| 2025-08-01 | 9.250 | 11.000 | 8.700 | 9.250 | 9.250 | 191,051 |
| 2025-07-31 | 9.000 | 10.000 | 8.500 | 9.250 | 9.250 | 480,067 |
| 2025-07-30 | 10.250 | 11.000 | 8.500 | 9.000 | 9.000 | 776,637 |
| 2025-07-29 | 10.250 | 11.000 | 9.500 | 9.700 | 9.700 | 436,119 |
| 2025-07-28 | 10.250 | 11.000 | 9.500 | 10.250 | 10.250 | 548,038 |
| 2025-07-25 | 10.250 | 11.000 | 9.600 | 10.250 | 10.250 | 201,827 |
| 2025-07-24 | 10.500 | 11.000 | 9.500 | 10.500 | 10.500 | 488,728 |
| 2025-07-23 | 10.750 | 11.500 | 10.000 | 10.500 | 10.500 | 719,083 |
| 2025-07-22 | 10.750 | 11.500 | 10.000 | 11.000 | 11.000 | 652,145 |
| 2025-07-21 | 10.985 | 11.500 | 9.500 | 10.750 | 10.750 | 535,634 |
| 2025-07-18 | 11.000 | 11.500 | 9.000 | 10.000 | 10.000 | 3,012,777 |
| 2025-07-17 | 11.250 | 13.500 | 11.000 | 11.000 | 11.000 | 1,893,875 |
| 2025-07-16 | 10.750 | 11.700 | 10.000 | 11.250 | 11.250 | 788,545 |
| 2025-07-15 | 10.375 | 11.500 | 10.000 | 10.750 | 10.750 | 1,276,002 |
| 2025-07-14 | 10.000 | 10.750 | 10.000 | 10.375 | 10.375 | 452,680 |
| 2025-07-11 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 413,801 |
| 2025-07-10 | 10.000 | 11.250 | 9.850 | 11.250 | 11.250 | 304,151 |
| 2025-07-09 | 10.250 | 10.600 | 9.500 | 10.600 | 10.600 | 619,948 |
| 2025-07-08 | 10.000 | 10.500 | 9.000 | 10.250 | 10.250 | 1,656,272 |
| 2025-07-07 | 10.000 | 10.400 | 9.510 | 10.400 | 10.400 | 419,207 |
| 2025-07-04 | 10.000 | 10.500 | 9.555 | 10.000 | 10.000 | 476,790 |
| 2025-07-03 | 9.250 | 10.500 | 9.000 | 10.000 | 10.000 | 1,059,642 |
| 2025-07-02 | 10.000 | 10.500 | 8.500 | 9.250 | 9.250 | 1,854,270 |
| 2025-07-01 | 11.000 | 11.480 | 9.500 | 10.600 | 10.600 | 3,257,352 |
| 2025-06-30 | 12.750 | 15.000 | 10.000 | 11.400 | 11.400 | 5,449,812 |
| 2025-06-27 | 11.500 | 16.500 | 10.500 | 12.700 | 12.700 | 9,166,315 |
| 2025-06-26 | 8.500 | 12.000 | 8.250 | 12.000 | 12.000 | 3,665,076 |
| 2025-06-25 | 8.000 | 8.680 | 7.750 | 8.680 | 8.680 | 1,324,821 |
| 2025-06-24 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 790,407 |
| 2025-06-23 | 8.000 | 8.700 | 7.500 | 8.240 | 8.240 | 1,212,370 |
| 2025-06-20 | 7.500 | 8.500 | 7.000 | 8.460 | 8.460 | 2,105,752 |
| 2025-06-19 | 7.000 | 8.000 | 6.760 | 7.660 | 7.660 | 1,934,844 |
| 2025-06-18 | 7.000 | 7.480 | 6.780 | 7.000 | 7.000 | 1,371,860 |
| 2025-06-17 | 6.500 | 7.500 | 6.500 | 7.000 | 7.000 | 1,845,748 |
| 2025-06-16 | 6.500 | 7.000 | 6.220 | 6.500 | 6.500 | 672,092 |
| 2025-06-13 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 442,108 |
| 2025-06-12 | 6.500 | 6.880 | 6.160 | 6.700 | 6.700 | 387,836 |
| 2025-06-11 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 381,130 |
| 2025-06-10 | 7.000 | 7.500 | 6.150 | 6.250 | 6.250 | 1,642,709 |
| 2025-06-09 | 6.750 | 7.500 | 6.500 | 7.000 | 7.000 | 1,715,845 |
| 2025-06-06 | 7.000 | 7.490 | 5.500 | 6.700 | 6.700 | 3,810,889 |
| 2025-06-05 | 6.000 | 8.500 | 5.920 | 7.300 | 7.300 | 7,419,926 |
| 2025-06-04 | 4.750 | 7.000 | 4.500 | 6.500 | 6.500 | 5,698,028 |
| 2025-06-03 | 5.000 | 5.480 | 4.500 | 4.750 | 4.750 | 690,328 |
| 2025-06-02 | 4.500 | 5.500 | 4.500 | 5.000 | 5.000 | 1,376,627 |
| 2025-05-30 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 278,412 |
| 2025-05-29 | 4.500 | 4.880 | 4.010 | 4.500 | 4.500 | 229,203 |
| 2025-05-28 | 4.250 | 5.000 | 4.000 | 4.800 | 4.800 | 660,468 |
| 2025-05-27 | 4.250 | 4.500 | 4.005 | 4.250 | 4.250 | 64,540 |
| 2025-05-23 | 4.250 | 4.500 | 4.050 | 4.250 | 4.250 | 217,239 |
| 2025-05-22 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 176,930 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.