First Tin Plc (1SN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 28.5714285714 | 5.25 | 7.25 | 5.125 | 410780 | 6.14091074 | DE |
| 4 | 1.35 | 25 | 5.4 | 7.25 | 4.3 | 2519733 | 4.71555858 | DE |
| 12 | 1 | 17.3913043478 | 5.75 | 7.25 | 4.3 | 1331103 | 4.85366862 | DE |
| 26 | -0.4 | -5.59440559441 | 7.15 | 7.25 | 3.76 | 752391 | 4.84770249 | DE |
| 52 | -25.75 | -79.2307692308 | 32.5 | 32.5 | 3.76 | 515958 | 7.96848171 | DE |
| 156 | -25.75 | -79.2307692308 | 32.5 | 32.5 | 3.76 | 515958 | 7.96848171 | DE |
| 260 | 0 | 0 | 0 | 6.85 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726072200 | 6.75 | -0.1 | -1.46 | 6.75 | 6.75 | 6.675 | 125215 |
| 1725985800 | 6.85 | 0.35 | 5.38 | 6.625 | 6.85 | 6.625 | 401910 |
| 1725899400 | 6.5 | -0.13 | -1.89 | 6.625 | 6.625 | 6.5 | 6531 |
| 1725640200 | 6.625 | 0 | 0.00 | 6.625 | 6.625 | 6.625 | 170245 |
| 1725553800 | 6.625 | 0.25 | 3.92 | 6.25 | 6.625 | 6.25 | 40286 |
| 1725467400 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 314856 |
| 1725381000 | 6.375 | -0.13 | -1.92 | 6.5 | 6.5 | 6.25 | 101592 |
| 1725294600 | 6.5 | -0.1 | -1.52 | 6.625 | 6.625 | 6.425 | 127340 |
| 1725035400 | 6.6 | -0.15 | -2.22 | 6.75 | 6.75 | 6.6 | 18834 |
| 1724949000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 259386 |
| 1724862600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 7331 |
| 1724776200 | 6.75 | -0.1 | -1.46 | 6.75 | 6.75 | 6.75 | 70525 |
| 1724430600 | 6.85 | -0.03 | -0.36 | 6.75 | 6.85 | 6.75 | 137430 |
| 1724344200 | 6.875 | 0.38 | 5.77 | 7.125 | 7.125 | 6.875 | 333457 |
| 1724257800 | 6.5 | 0 | 0.00 | 6.25 | 7.25 | 6.25 | 1046381 |
| 1724171400 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 391698 |
| 1724085000 | 6.25 | 0.6 | 10.62 | 5.65 | 6.25 | 5.65 | 746382 |
| 1723825800 | 5.65 | 0.53 | 10.24 | 5.125 | 5.65 | 5.125 | 3425415 |
| 1723739400 | 5.125 | -0.13 | -2.38 | 5.25 | 5.25 | 5.125 | 80000 |
| 1723653000 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.2 | 100320 |
| 1723566600 | 5.2 | 0 | 0.00 | 5.2 | 5.25 | 5.2 | 199315 |
| 1723480200 | 5.2 | 0.4 | 8.33 | 4.9 | 5.2 | 4.85 | 3359241 |
| 1723221000 | 4.8 | -0.1 | -2.04 | 4.75 | 4.9 | 4.7 | 733836 |
| 1723134600 | 4.9 | 0.15 | 3.16 | 4.75 | 4.9 | 4.7 | 98700 |
| 1723048200 | 4.75 | 0 | 0.00 | 4.75 | 4.8099999 | 4.69 | 73717 |
| 1722961800 | 4.75 | 0.45 | 10.47 | 4.7 | 4.75 | 4.7 | 123070 |
| 1722875400 | 4.3 | -0.5 | -10.42 | 4.7 | 4.7 | 4.3 | 429504 |
| 1722616200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.75 | 180000 |
| 1722529800 | 4.8 | 0.05 | 1.05 | 4.8 | 4.8 | 4.75 | 20501 |
| 1722443400 | 4.75 | -0.15 | -3.06 | 4.9 | 4.9 | 4.65 | 565000 |
| 1722357000 | 4.9 | -0.15 | -2.97 | 5.05 | 5.05 | 4.9 | 166666 |
| 1722270600 | 5.05 | -0.45 | -8.18 | 5.5 | 5.5 | 4.9 | 681336 |
| 1722011400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.475 | 57966 |
| 1721925000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.475 | 0 |
| 1721838600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 5400 |
| 1721752200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.325 | 83666 |
| 1721665800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 101537 |
| 1721406600 | 5.5 | 0.35 | 6.80 | 5.05 | 5.5 | 5.05 | 407470 |
| 1721320200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 19510 |
| 1721233800 | 5.15 | 0.05 | 0.98 | 5.05 | 5.15 | 5.05 | 52332 |
| 1721147400 | 5.1 | 0.2 | 4.08 | 4.9 | 5.1 | 4.9 | 195000 |
| 1721061000 | 4.9 | 0.3 | 6.52 | 4.6 | 4.9 | 4.6 | 151022 |
| 1720801800 | 4.6 | 0 | 0.00 | 4.6 | 4.66 | 4.6 | 33237 |
| 1720715400 | 4.6 | 0 | 0.00 | 4.3 | 4.65 | 4.3 | 1056111 |
| 1720629000 | 4.6 | -0.3 | -6.12 | 4.9 | 4.9 | 4.6 | 120000349 |
| 1720542600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 100000 |
| 1720456200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 202044 |
| 1720197000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 6395 |
| 1720110600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 8343 |
| 1720024200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 10000 |
| 1719937800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 63254 |
| 1719851400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719592200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 41970 |
| 1719505800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 26287 |
| 1719419400 | 4.9 | 0.26 | 5.60 | 4.9 | 4.9 | 4.9 | 0 |
| 1719333000 | 4.64 | -0.41 | -8.12 | 5.05 | 5.125 | 4.64 | 1019873 |
| 1719246600 | 5.05 | -0.35 | -6.48 | 5.4 | 5.4 | 5.05 | 136265 |
| 1718987400 | 5.4 | 0.03 | 0.47 | 5.4 | 5.4 | 5.3 | 271258 |
| 1718901000 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.275 | 0 |
| 1718814600 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.25 | 0 |
| 1718728200 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
| 1718641800 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 41627 |
| 1718382600 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 3026 |
| 1718296200 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 16000 |
| 1718209800 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
