Tungsten West Plc TUN
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 43,40-2,10 (-4,62 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 43,40 | -4,62 % | GBp 45,41 | GBp 45,50 | GBp 43,00 | 1,53M |
| 2026-09-30 | GBp 45,50 | +1,11 % | GBp 45,50 | GBp 46,00 | GBp 45,00 | 1,31M |
| 2026-09-29 | GBp 45,00 | -1,64 % | GBp 45,75 | GBp 46,00 | GBp 45,00 | 1,19M |
| 2026-09-28 | GBp 45,75 | -0,76 % | GBp 46,25 | GBp 46,50 | GBp 45,50 | 1,01M |
| 2026-09-25 | GBp 46,10 | -0,65 % | GBp 46,50 | GBp 47,00 | GBp 46,00 | 1,14M |
| 2026-09-24 | GBp 46,40 | -0,64 % | GBp 47,00 | GBp 47,50 | GBp 46,15 | 4,24M |
| 2026-09-23 | GBp 46,70 | +4,94 % | GBp 47,50 | GBp 49,00 | GBp 45,32 | 13,55M |
| 2026-09-22 | GBp 44,50 | 0,00 % | GBp 44,25 | GBp 46,00 | GBp 44,00 | 1,70M |
| 2026-09-21 | GBp 44,50 | -3,26 % | GBp 45,00 | GBp 45,50 | GBp 43,00 | 3,49M |
| 2026-09-18 | GBp 46,00 | -0,65 % | GBp 46,25 | GBp 47,00 | GBp 44,00 | 2,41M |
| 2026-09-17 | GBp 46,30 | -5,12 % | GBp 48,75 | GBp 49,00 | GBp 46,00 | 3,08M |
| 2026-09-16 | GBp 48,80 | -1,21 % | GBp 49,50 | GBp 50,00 | GBp 48,50 | 2,47M |
| 2026-09-15 | GBp 49,40 | -0,40 % | GBp 49,80 | GBp 50,80 | GBp 49,00 | 9,08M |
| 2026-09-14 | GBp 49,60 | -2,75 % | GBp 51,00 | GBp 51,60 | GBp 49,00 | 3,45M |
| 2026-09-11 | GBp 51,00 | 0,00 % | GBp 51,00 | GBp 52,00 | GBp 50,00 | 3,07M |
| 2026-09-10 | GBp 51,00 | 0,00 % | GBp 51,00 | GBp 51,60 | GBp 50,40 | 2,76M |
| 2026-09-09 | GBp 51,00 | 0,00 % | GBp 50,70 | GBp 51,00 | GBp 50,00 | 4,95M |
| 2026-09-08 | GBp 51,00 | +3,24 % | GBp 49,50 | GBp 51,25 | GBp 49,00 | 11,53M |
| 2026-09-07 | GBp 49,40 | +2,92 % | GBp 48,00 | GBp 50,00 | GBp 47,37 | 2,54M |
| 2026-09-04 | GBp 48,00 | +1,27 % | GBp 47,50 | GBp 48,00 | GBp 46,00 | 1,84M |
| 2026-09-03 | GBp 47,40 | -2,27 % | GBp 48,00 | GBp 50,00 | GBp 47,00 | 2,03M |
| 2026-09-02 | GBp 48,50 | -2,61 % | GBp 49,50 | GBp 51,90 | GBp 46,00 | 12,80M |
| 2026-09-01 | GBp 49,80 | -2,35 % | GBp 51,00 | GBp 52,60 | GBp 49,00 | 7,03M |
| 2026-08-28 | GBp 51,00 | 0,00 % | GBp 51,00 | GBp 52,00 | GBp 50,00 | 2,95M |
| 2026-08-27 | GBp 51,00 | +2,00 % | GBp 50,50 | GBp 52,00 | GBp 50,00 | 6,40M |
| 2026-08-26 | GBp 50,00 | -3,10 % | GBp 50,50 | GBp 52,00 | GBp 50,00 | 8,90M |
| 2026-08-25 | GBp 51,60 | +19,72 % | GBp 45,00 | GBp 51,60 | GBp 44,00 | 56,74M |
| 2026-08-24 | GBp 43,10 | -0,92 % | GBp 43,25 | GBp 44,00 | GBp 42,50 | 1,72M |
| 2026-08-21 | GBp 43,50 | +3,57 % | GBp 42,00 | GBp 44,00 | GBp 42,00 | 1,63M |
| 2026-08-20 | GBp 42,00 | +2,44 % | GBp 41,25 | GBp 42,50 | GBp 41,00 | 733,32K |
| 2026-08-19 | GBp 41,00 | -1,20 % | GBp 41,50 | GBp 42,00 | GBp 40,50 | 959,13K |
| 2026-08-18 | GBp 41,50 | -2,35 % | GBp 42,25 | GBp 44,00 | GBp 41,00 | 1,21M |
| 2026-08-17 | GBp 42,50 | +1,19 % | GBp 42,50 | GBp 43,50 | GBp 42,00 | 1,94M |
| 2026-08-14 | GBp 42,00 | 0,00 % | GBp 42,00 | GBp 43,06 | GBp 42,00 | 3,05M |
| 2026-08-13 | GBp 42,00 | -4,11 % | GBp 43,50 | GBp 44,00 | GBp 41,50 | 1,47M |
| 2026-08-12 | GBp 43,80 | -0,90 % | GBp 44,50 | GBp 47,00 | GBp 43,00 | 5,02M |
| 2026-08-11 | GBp 44,20 | +10,50 % | GBp 40,50 | GBp 45,00 | GBp 39,50 | 7,03M |
| 2026-08-10 | GBp 40,00 | +5,26 % | GBp 38,00 | GBp 41,00 | GBp 37,83 | 4,25M |
| 2026-08-07 | GBp 38,00 | +1,33 % | GBp 37,50 | GBp 38,50 | GBp 37,00 | 1,47M |
| 2026-08-06 | GBp 37,50 | -0,66 % | GBp 37,75 | GBp 38,00 | GBp 37,00 | 713,94K |
| 2026-08-05 | GBp 37,75 | +3,42 % | GBp 36,50 | GBp 38,00 | GBp 36,00 | 2,01M |
| 2026-08-04 | GBp 36,50 | +3,69 % | GBp 35,50 | GBp 37,00 | GBp 35,00 | 1,34M |
| 2026-08-03 | GBp 35,20 | +3,53 % | GBp 34,75 | GBp 36,00 | GBp 34,00 | 1,14M |
| 2026-07-31 | GBp 34,00 | +1,49 % | GBp 33,50 | GBp 35,50 | GBp 33,00 | 1,82M |
| 2026-07-30 | GBp 33,50 | -5,37 % | GBp 35,50 | GBp 35,50 | GBp 33,00 | 1,73M |
| 2026-07-29 | GBp 35,40 | -2,34 % | GBp 36,25 | GBp 37,00 | GBp 35,00 | 1,07M |
| 2026-07-28 | GBp 36,25 | -0,41 % | GBp 36,25 | GBp 37,00 | GBp 35,50 | 857,05K |
| 2026-07-27 | GBp 36,40 | +5,51 % | GBp 34,50 | GBp 37,00 | GBp 34,50 | 1,37M |
| 2026-07-24 | GBp 34,50 | -1,43 % | GBp 35,50 | GBp 36,00 | GBp 34,00 | 5,38M |
| 2026-07-23 | GBp 35,00 | 0,00 % | GBp 35,25 | GBp 36,00 | GBp 34,50 | 523,91K |
| 2026-07-22 | GBp 35,00 | -2,23 % | GBp 35,25 | GBp 35,50 | GBp 34,00 | 1,23M |
| 2026-07-21 | GBp 35,80 | +2,29 % | GBp 35,25 | GBp 36,00 | GBp 35,00 | 623,95K |
| 2026-07-20 | GBp 35,00 | -3,31 % | GBp 36,00 | GBp 37,00 | GBp 35,00 | 1,40M |
| 2026-07-17 | GBp 36,20 | -0,82 % | GBp 36,50 | GBp 37,00 | GBp 35,50 | 2,94M |
| 2026-07-16 | GBp 36,50 | +4,29 % | GBp 35,00 | GBp 37,00 | GBp 34,50 | 1,04M |
| 2026-07-15 | GBp 35,00 | +1,16 % | GBp 35,00 | GBp 35,50 | GBp 34,50 | 652,13K |
| 2026-07-14 | GBp 34,60 | -1,14 % | GBp 34,75 | GBp 35,50 | GBp 34,50 | 861,37K |
| 2026-07-13 | GBp 35,00 | 0,00 % | GBp 35,25 | GBp 35,50 | GBp 34,50 | 581,74K |
| 2026-07-10 | GBp 35,00 | +0,72 % | GBp 34,75 | GBp 36,00 | GBp 34,50 | 614,08K |
| 2026-07-09 | GBp 34,75 | -1,28 % | GBp 35,25 | GBp 35,50 | GBp 34,00 | 4,39M |
| 2026-07-08 | GBp 35,20 | -3,30 % | GBp 36,50 | GBp 37,00 | GBp 34,50 | 3,94M |
| 2026-07-07 | GBp 36,40 | -0,95 % | GBp 36,75 | GBp 37,00 | GBp 36,00 | 619,73K |
| 2026-07-06 | GBp 36,75 | +1,80 % | GBp 35,75 | GBp 37,00 | GBp 35,00 | 705,25K |
| 2026-07-03 | GBp 36,10 | +4,64 % | GBp 34,50 | GBp 37,00 | GBp 34,00 | 2,30M |
| 2026-07-02 | GBp 34,50 | +2,99 % | GBp 33,50 | GBp 35,00 | GBp 33,00 | 1,64M |
| 2026-07-01 | GBp 33,50 | +0,90 % | GBp 32,75 | GBp 34,00 | GBp 32,00 | 2,52M |
| 2026-06-30 | GBp 33,20 | +0,91 % | GBp 32,50 | GBp 33,50 | GBp 32,00 | 1,29M |
| 2026-06-29 | GBp 32,90 | +1,23 % | GBp 32,50 | GBp 33,00 | GBp 32,00 | 826,26K |
| 2026-06-26 | GBp 32,50 | -3,85 % | GBp 33,50 | GBp 34,00 | GBp 32,00 | 1,39M |
| 2026-06-25 | GBp 33,80 | +2,42 % | GBp 33,00 | GBp 34,50 | GBp 33,00 | 1,59M |
| 2026-06-24 | GBp 33,00 | 0,00 % | GBp 32,50 | GBp 33,50 | GBp 32,00 | 2,96M |
| 2026-06-23 | GBp 33,00 | -5,71 % | GBp 34,50 | GBp 35,00 | GBp 31,50 | 3,32M |
| 2026-06-22 | GBp 35,00 | -2,78 % | GBp 36,00 | GBp 36,50 | GBp 34,00 | 1,85M |
| 2026-06-19 | GBp 36,00 | -4,00 % | GBp 37,50 | GBp 37,50 | GBp 35,50 | 979,10K |
| 2026-06-18 | GBp 37,50 | 0,00 % | GBp 38,00 | GBp 38,20 | GBp 37,00 | 549,63K |
| 2026-06-17 | GBp 37,50 | -1,83 % | GBp 38,00 | GBp 38,50 | GBp 37,00 | 1,04M |
| 2026-06-16 | GBp 38,20 | +1,19 % | GBp 37,75 | GBp 39,00 | GBp 37,00 | 933,73K |
| 2026-06-15 | GBp 37,75 | +3,14 % | GBp 36,50 | GBp 39,00 | GBp 36,00 | 1,83M |
| 2026-06-12 | GBp 36,60 | +9,25 % | GBp 33,75 | GBp 37,00 | GBp 33,50 | 2,27M |
| 2026-06-11 | GBp 33,50 | 0,00 % | GBp 33,50 | GBp 34,50 | GBp 33,00 | 1,66M |
| 2026-06-10 | GBp 33,50 | -6,94 % | GBp 36,75 | GBp 37,00 | GBp 32,00 | 6,46M |
| 2026-06-09 | GBp 36,00 | -4,00 % | GBp 37,25 | GBp 38,00 | GBp 36,00 | 1,31M |
| 2026-06-08 | GBp 37,50 | 0,00 % | GBp 37,75 | GBp 38,00 | GBp 36,50 | 2,43M |
| 2026-06-05 | GBp 37,50 | -4,58 % | GBp 39,25 | GBp 39,50 | GBp 37,50 | 1,84M |
| 2026-06-04 | GBp 39,30 | +4,80 % | GBp 37,75 | GBp 40,50 | GBp 37,50 | 6,01M |
| 2026-06-03 | GBp 37,50 | -0,79 % | GBp 37,75 | GBp 38,50 | GBp 37,50 | 2,57M |
| 2026-06-02 | GBp 37,80 | -3,08 % | GBp 38,25 | GBp 38,69 | GBp 37,00 | 7,52M |
| 2026-06-01 | GBp 39,00 | +2,63 % | GBp 38,50 | GBp 40,00 | GBp 38,00 | 1,37M |
| 2026-05-29 | GBp 38,00 | -2,81 % | GBp 39,25 | GBp 40,00 | GBp 38,00 | 1,98M |
| 2026-05-28 | GBp 39,10 | -1,76 % | GBp 39,50 | GBp 40,50 | GBp 39,00 | 1,03M |