First Tin Plc 1SN
LSE · United Kingdom · Non-Energy Minerals
GBp 12.00-0.50 (-4.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 12.00 | -4.00% | GBp 12.50 | GBp 13.00 | GBp 11.88 | 652.16K |
| 2026-09-30 | GBp 12.50 | -2.34% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 660.62K |
| 2026-09-29 | GBp 12.80 | -2.29% | GBp 13.00 | GBp 13.50 | GBp 12.80 | 120.69K |
| 2026-09-28 | GBp 13.10 | +0.77% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 649.28K |
| 2026-09-25 | GBp 13.00 | -0.76% | GBp 13.25 | GBp 14.00 | GBp 13.00 | 846.21K |
| 2026-09-24 | GBp 13.10 | -0.76% | GBp 13.50 | GBp 14.00 | GBp 12.50 | 119.32K |
| 2026-09-23 | GBp 13.20 | +5.60% | GBp 12.50 | GBp 14.00 | GBp 12.50 | 653.87K |
| 2026-09-22 | GBp 12.50 | +4.17% | GBp 12.00 | GBp 13.00 | GBp 11.50 | 347.85K |
| 2026-09-21 | GBp 12.00 | -7.69% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 193.80K |
| 2026-09-18 | GBp 13.00 | +8.33% | GBp 12.00 | GBp 13.00 | GBp 11.00 | 207.35K |
| 2026-09-17 | GBp 12.00 | +14.29% | GBp 11.00 | GBp 12.50 | GBp 10.50 | 893.39K |
| 2026-09-16 | GBp 10.50 | +1.94% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 48.58K |
| 2026-09-15 | GBp 10.30 | +3.00% | GBp 11.30 | GBp 11.60 | GBp 10.26 | 430.51K |
| 2026-09-14 | GBp 10.00 | -14.89% | GBp 11.75 | GBp 11.75 | GBp 10.00 | 442.32K |
| 2026-09-11 | GBp 11.75 | +1.29% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 269.22K |
| 2026-09-10 | GBp 11.60 | -3.33% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 8.83K |
| 2026-09-09 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 12.00 | 44.42K |
| 2026-09-08 | GBp 12.00 | 0.00% | GBp 11.75 | GBp 12.50 | GBp 11.50 | 409.79K |
| 2026-09-07 | GBp 12.00 | +3.45% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 102.43K |
| 2026-09-04 | GBp 11.60 | -1.28% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 156.87K |
| 2026-09-03 | GBp 11.75 | -2.08% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 149.98K |
| 2026-09-02 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 176.93K |
| 2026-09-01 | GBp 12.00 | -1.64% | GBp 12.25 | GBp 12.80 | GBp 11.50 | 842.92K |
| 2026-08-28 | GBp 12.20 | -6.15% | GBp 12.50 | GBp 13.50 | GBp 12.00 | 127.67K |
| 2026-08-27 | GBp 13.00 | +1.96% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 285.07K |
| 2026-08-26 | GBp 12.75 | -0.39% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 657.71K |
| 2026-08-25 | GBp 12.80 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.00 | 167.12K |
| 2026-08-24 | GBp 12.80 | -1.54% | GBp 12.75 | GBp 13.50 | GBp 12.00 | 251.85K |
| 2026-08-21 | GBp 13.00 | +8.33% | GBp 12.00 | GBp 13.00 | GBp 11.60 | 575.15K |
| 2026-08-20 | GBp 12.00 | -4.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 147.77K |
| 2026-08-19 | GBp 12.50 | +4.17% | GBp 11.50 | GBp 12.50 | GBp 11.35 | 488.80K |
| 2026-08-18 | GBp 12.00 | -1.64% | GBp 12.50 | GBp 13.00 | GBp 11.00 | 664.74K |
| 2026-08-17 | GBp 12.20 | -7.58% | GBp 13.25 | GBp 14.00 | GBp 12.00 | 1.28M |
| 2026-08-14 | GBp 13.20 | +1.54% | GBp 12.50 | GBp 13.20 | GBp 12.00 | 1.72K |
| 2026-08-13 | GBp 13.00 | +4.00% | GBp 12.75 | GBp 13.50 | GBp 12.00 | 300.82K |
| 2026-08-12 | GBp 12.50 | +11.61% | GBp 11.25 | GBp 13.00 | GBp 11.14 | 745.93K |
| 2026-08-11 | GBp 11.20 | -1.75% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 336.80K |
| 2026-08-10 | GBp 11.40 | +6.05% | GBp 10.75 | GBp 12.00 | GBp 10.30 | 1.29M |
| 2026-08-07 | GBp 10.75 | +2.38% | GBp 10.50 | GBp 11.00 | GBp 10.38 | 189.74K |
| 2026-08-06 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.50 | 87.42K |
| 2026-08-05 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 159.62K |
| 2026-08-04 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 101.64K |
| 2026-08-03 | GBp 10.50 | +7.69% | GBp 9.75 | GBp 10.50 | GBp 9.50 | 247.95K |
| 2026-07-31 | GBp 9.75 | -0.51% | GBp 9.75 | GBp 10.00 | GBp 9.60 | 89.32K |
| 2026-07-30 | GBp 9.80 | +2.08% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 272.34K |
| 2026-07-29 | GBp 9.60 | -4.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 205.09K |
| 2026-07-28 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 62.95K |
| 2026-07-27 | GBp 10.00 | -1.96% | GBp 10.25 | GBp 10.50 | GBp 9.50 | 130.08K |
| 2026-07-24 | GBp 10.20 | -0.97% | GBp 10.25 | GBp 10.50 | GBp 10.02 | 374.47K |
| 2026-07-23 | GBp 10.30 | +0.49% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 165.15K |
| 2026-07-22 | GBp 10.25 | +2.50% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 318.99K |
| 2026-07-21 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.40 | GBp 9.50 | 159.92K |
| 2026-07-20 | GBp 10.00 | -2.44% | GBp 10.25 | GBp 10.50 | GBp 9.77 | 478.18K |
| 2026-07-17 | GBp 10.25 | -3.30% | GBp 10.25 | GBp 10.43 | GBp 10.43 | 16.50K |
| 2026-07-16 | GBp 10.60 | -1.85% | GBp 10.75 | GBp 11.00 | GBp 10.00 | 275.32K |
| 2026-07-15 | GBp 10.80 | -0.92% | GBp 10.75 | GBp 11.50 | GBp 10.00 | 102.93K |
| 2026-07-14 | GBp 10.90 | 0.00% | GBp 10.75 | GBp 11.35 | GBp 10.50 | 283.47K |
| 2026-07-13 | GBp 10.90 | +1.40% | GBp 10.75 | GBp 11.50 | GBp 10.00 | 25.51K |
| 2026-07-10 | GBp 10.75 | +4.37% | GBp 10.50 | GBp 11.50 | GBp 10.15 | 194.54K |
| 2026-07-09 | GBp 10.30 | +5.64% | GBp 9.75 | GBp 11.00 | GBp 9.90 | 504.40K |
| 2026-07-08 | GBp 9.75 | -7.14% | GBp 10.00 | GBp 10.50 | GBp 9.50 | 248.15K |
| 2026-07-07 | GBp 10.50 | +5.00% | GBp 10.00 | GBp 10.50 | GBp 9.75 | 153.32K |
| 2026-07-06 | GBp 10.00 | -2.91% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 281.69K |
| 2026-07-03 | GBp 10.30 | -1.90% | GBp 10.50 | GBp 11.00 | GBp 10.16 | 98.66K |
| 2026-07-02 | GBp 10.50 | -0.94% | GBp 10.50 | GBp 11.00 | GBp 10.30 | 18.52K |
| 2026-07-01 | GBp 10.60 | +0.95% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 129.34K |
| 2026-06-30 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 96.61K |
| 2026-06-29 | GBp 10.50 | -4.55% | GBp 11.00 | GBp 11.25 | GBp 10.00 | 430.09K |
| 2026-06-26 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 22.80K |
| 2026-06-25 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.40 | GBp 10.50 | 211.33K |
| 2026-06-24 | GBp 11.00 | +0.92% | GBp 11.50 | GBp 12.00 | GBp 10.50 | 83.81K |
| 2026-06-23 | GBp 10.90 | -1.80% | GBp 11.50 | GBp 12.00 | GBp 10.90 | 308.38K |
| 2026-06-22 | GBp 11.10 | +0.91% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 227.03K |
| 2026-06-19 | GBp 11.00 | -0.90% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 37.45K |
| 2026-06-18 | GBp 11.10 | -0.89% | GBp 11.50 | GBp 12.00 | GBp 10.90 | 226.89K |
| 2026-06-17 | GBp 11.20 | +1.82% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 592.55K |
| 2026-06-16 | GBp 11.00 | -4.35% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 405.02K |
| 2026-06-15 | GBp 11.50 | 0.00% | GBp 11.75 | GBp 12.00 | GBp 11.00 | 610.22K |
| 2026-06-12 | GBp 11.50 | -0.86% | GBp 11.75 | GBp 12.00 | GBp 11.40 | 470.10K |
| 2026-06-11 | GBp 11.60 | 0.00% | GBp 11.75 | GBp 11.90 | GBp 11.50 | 163.24K |
| 2026-06-10 | GBp 11.60 | -8.66% | GBp 12.25 | GBp 12.45 | GBp 11.50 | 479.03K |
| 2026-06-09 | GBp 12.70 | +0.79% | GBp 12.50 | GBp 12.80 | GBp 12.10 | 398.75K |
| 2026-06-08 | GBp 12.60 | +2.86% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 694.96K |
| 2026-06-05 | GBp 12.25 | -2.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 372.61K |
| 2026-06-04 | GBp 12.50 | -1.96% | GBp 12.50 | GBp 13.00 | GBp 12.27 | 118.62K |
| 2026-06-03 | GBp 12.75 | +1.19% | GBp 12.75 | GBp 13.50 | GBp 12.00 | 818.76K |
| 2026-06-02 | GBp 12.60 | -0.79% | GBp 12.75 | GBp 13.50 | GBp 12.00 | 126.05K |
| 2026-06-01 | GBp 12.70 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.38 | 169.01K |
| 2026-05-29 | GBp 12.70 | -0.39% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 814.87K |
| 2026-05-28 | GBp 12.75 | +2.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 325.88K |