First Tin Plc (LON:1SN)
London · Delayed Price · Currency is GBP · Price in GBX 13.19
-0.01 (-0.09%)
Aug 17, 2026, 2:06 PM GMT
First Tin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 13.99 | 14.00 | 13.20 | 14.00 | - | 6.06% | 76,334 |
| Aug 14, 2026 | 13.00 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 1,723 |
| Aug 13, 2026 | 13.38 | 13.00 | 12.80 | 13.00 | 13.00 | 4.00% | 300,817 |
| Aug 12, 2026 | 11.25 | 13.00 | 11.14 | 12.50 | 12.50 | 11.61% | 745,931 |
| Aug 11, 2026 | 11.50 | 12.00 | 11.00 | 11.20 | 11.20 | -1.75% | 336,795 |
| Aug 10, 2026 | 10.30 | 11.50 | 10.30 | 11.40 | 11.40 | 6.05% | 1,136,256 |
| Aug 7, 2026 | 10.50 | 11.00 | 10.38 | 10.75 | 10.75 | 2.38% | 189,735 |
| Aug 6, 2026 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | - | 87,422 |
| Aug 5, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 159,624 |
| Aug 4, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 101,641 |
| Aug 3, 2026 | 9.75 | 10.50 | 9.50 | 10.50 | 10.50 | 7.69% | 247,950 |
| Jul 31, 2026 | 10.00 | 10.00 | 10.00 | 9.75 | 9.75 | -0.51% | 89,324 |
| Jul 30, 2026 | 10.00 | 10.50 | 9.50 | 9.80 | 9.80 | 2.08% | 272,336 |
| Jul 29, 2026 | 10.00 | 10.50 | 9.50 | 9.60 | 9.60 | -4.00% | 205,094 |
| Jul 28, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 62,954 |
| Jul 27, 2026 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | -1.96% | 130,082 |
| Jul 24, 2026 | 10.25 | 10.50 | 10.03 | 10.20 | 10.20 | -0.97% | 374,466 |
| Jul 23, 2026 | 10.50 | 10.50 | 10.10 | 10.30 | 10.30 | 0.49% | 165,154 |
| Jul 22, 2026 | 10.00 | 10.50 | 9.50 | 10.25 | 10.25 | 2.50% | 318,989 |
| Jul 21, 2026 | 10.00 | 10.40 | 9.50 | 10.00 | 10.00 | - | 159,924 |
| Jul 20, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -2.44% | 397,830 |
| Jul 17, 2026 | 10.43 | 10.43 | 10.43 | 10.25 | 10.25 | -3.30% | 16,503 |
| Jul 16, 2026 | 10.00 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 275,321 |
| Jul 15, 2026 | 10.75 | 11.50 | 10.00 | 10.80 | 10.80 | -0.92% | 102,928 |
| Jul 14, 2026 | 10.75 | 11.35 | 10.50 | 10.90 | 10.90 | - | 283,469 |
| Jul 13, 2026 | 10.75 | 11.50 | 10.00 | 10.90 | 10.90 | 1.40% | 25,513 |
| Jul 10, 2026 | 10.50 | 11.50 | 10.15 | 10.75 | 10.75 | 4.37% | 194,544 |
| Jul 9, 2026 | 9.75 | 11.00 | 9.90 | 10.30 | 10.30 | 5.64% | 504,399 |
| Jul 8, 2026 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | -7.14% | 248,151 |
| Jul 7, 2026 | 10.00 | 10.50 | 9.75 | 10.50 | 10.50 | 5.00% | 153,317 |
| Jul 6, 2026 | 10.50 | 11.00 | 10.00 | 10.00 | 10.00 | -2.91% | 281,691 |
| Jul 3, 2026 | 10.50 | 11.00 | 10.16 | 10.30 | 10.30 | -1.90% | 98,655 |
| Jul 2, 2026 | 10.50 | 11.00 | 10.30 | 10.50 | 10.50 | -0.94% | 18,518 |
| Jul 1, 2026 | 10.50 | 11.00 | 10.00 | 10.60 | 10.60 | 0.95% | 129,335 |
| Jun 30, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 96,613 |
| Jun 29, 2026 | 10.90 | 10.90 | 10.90 | 10.50 | 10.50 | -4.55% | 430,096 |
| Jun 26, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 22,800 |
| Jun 25, 2026 | 11.00 | 11.40 | 10.50 | 11.00 | 11.00 | - | 211,327 |
| Jun 24, 2026 | 11.50 | 12.00 | 10.50 | 11.00 | 11.00 | 0.92% | 83,812 |
| Jun 23, 2026 | 11.50 | 12.00 | 10.90 | 10.90 | 10.90 | -1.80% | 233,126 |
| Jun 22, 2026 | 11.50 | 12.00 | 11.00 | 11.10 | 11.10 | 0.91% | 227,031 |
| Jun 19, 2026 | 11.50 | 12.00 | 11.00 | 11.00 | 11.00 | -0.90% | 37,449 |
| Jun 18, 2026 | 11.50 | 12.00 | 10.90 | 11.10 | 11.10 | -0.89% | 146,891 |
| Jun 17, 2026 | 11.50 | 12.00 | 11.00 | 11.20 | 11.20 | 1.82% | 492,549 |
| Jun 16, 2026 | 11.50 | 12.00 | 11.00 | 11.00 | 11.00 | -4.35% | 405,021 |
| Jun 15, 2026 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | - | 610,217 |
| Jun 12, 2026 | 11.75 | 12.00 | 11.40 | 11.50 | 11.50 | -0.86% | 470,099 |
| Jun 11, 2026 | 11.75 | 11.90 | 11.50 | 11.60 | 11.60 | - | 163,243 |
| Jun 10, 2026 | 12.25 | 12.45 | 11.50 | 11.60 | 11.60 | -8.66% | 479,027 |
| Jun 9, 2026 | 12.50 | 12.80 | 12.10 | 12.70 | 12.70 | 0.79% | 398,754 |