First Tin Plc 1SN
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 12,00-0,50 (-%4,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |