First Tin Plc (1SN)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -5 | 6 | 6 | 5.7 | 145305 | 5.83070141 | DE |
| 4 | 0.35 | 6.54205607477 | 5.35 | 6 | 5.325 | 216174 | 5.91205973 | DE |
| 12 | -1.425 | -20 | 7.125 | 7.7 | 5.1 | 223616 | 6.04296768 | DE |
| 26 | 0.3 | 5.55555555556 | 5.4 | 7.7 | 4.3 | 1158857 | 4.84909858 | DE |
| 52 | 0.95 | 20 | 4.75 | 7.7 | 3.76 | 702308 | 4.94625318 | DE |
| 156 | -26.8 | -82.4615384615 | 32.5 | 32.5 | 3.76 | 455128 | 7.87692337 | DE |
| 260 | -26.8 | -82.4615384615 | 32.5 | 32.5 | 3.76 | 455128 | 7.87692337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 5.7 | -0.3 | -5.00 | 6 | 6 | 5.7 | 410000 |
| 1734715800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734629400 | 6 | 0 | 0.00 | 6 | 6 | 5.9 | 7500 |
| 1734543000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 11460 |
| 1734456600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 297567 |
| 1734370200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 35702 |
| 1734111000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 400 |
| 1734024600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1001803 |
| 1733938200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 181364 |
| 1733851800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1733765400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 200000 |
| 1733506200 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.875 | 761447 |
| 1733419800 | 5.95 | 0.1 | 1.71 | 5.85 | 5.95 | 5.775 | 241385 |
| 1733333400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.775 | 8741 |
| 1733247000 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.775 | 881795 |
| 1733160600 | 5.8 | 0.35 | 6.42 | 5.55 | 5.8 | 5.55 | 148978 |
| 1732901400 | 5.45 | 0.05 | 0.93 | 5.4 | 5.55 | 5.4 | 27019 |
| 1732815000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 60000 |
| 1732728600 | 5.4 | 0.05 | 0.93 | 5.35 | 5.4 | 5.35 | 10000 |
| 1732642200 | 5.35 | -0.1 | -1.83 | 5.35 | 5.35 | 5.325 | 38310 |
| 1732555800 | 5.45 | 0.35 | 6.86 | 5.35 | 5.45 | 5.1 | 982009 |
| 1732296600 | 5.1 | -0.15 | -2.86 | 5.25 | 5.35 | 5.1 | 732936 |
| 1732210200 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 858786 |
| 1732123800 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.5 | 425643 |
| 1732037400 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 144000 |
| 1731951000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 24341 |
| 1731691800 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 34000 |
| 1731605400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.3 | 209289 |
| 1731519000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 26065 |
| 1731432600 | 5.6 | -0.03 | -0.44 | 5.625 | 5.75 | 5.3 | 589086 |
| 1731346200 | 5.625 | -0.48 | -7.79 | 6.1 | 6.1 | 5.625 | 102989 |
| 1731087000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 215157 |
| 1731000600 | 6.1 | -0.25 | -3.94 | 6.35 | 6.35 | 6.1 | 294364 |
| 1730914200 | 6.35 | 0.1 | 1.60 | 6.25 | 6.35 | 6.125 | 81290 |
| 1730827800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 6225 |
| 1730741400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 10016 |
| 1730482200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 382 |
| 1730395800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.125 | 13353 |
| 1730309400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.05 | 46946 |
| 1730223000 | 6.25 | -0.13 | -1.96 | 6.25 | 6.25 | 6.25 | 9786 |
| 1730136600 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.25 | 62313 |
| 1729873800 | 6.375 | 0 | 0.00 | 6.375 | 6.45 | 6.325 | 90215 |
| 1729787400 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 1030 |
| 1729701000 | 6.375 | -0.38 | -5.56 | 6.75 | 6.75 | 6.375 | 315549 |
| 1729614600 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 1272524 |
| 1729528200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1729269000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 108167 |
| 1729182600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1729096200 | 7.25 | -0.13 | -1.69 | 7.375 | 7.375 | 7.25 | 168000 |
| 1729009800 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 46000 |
| 1728923400 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 15796 |
| 1728664200 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 1000 |
| 1728577800 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 0 |
| 1728491400 | 7.375 | 0 | 0.00 | 7.5 | 7.5 | 7.375 | 13005 |
| 1728405000 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 0 |
| 1728318600 | 7.375 | 0.13 | 1.72 | 7.25 | 7.375 | 7.25 | 69649 |
| 1728059400 | 7.25 | -0.45 | -5.84 | 7.25 | 7.6 | 7.25 | 423141 |
| 1727973000 | 7.7 | 0.1 | 1.32 | 7.125 | 7.7 | 7.125 | 646404 |
| 1727886600 | 7.6 | 0.48 | 6.67 | 7.125 | 7.6 | 7.125 | 247726 |
| 1727800200 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 296974 |
| 1727713800 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 201548 |
| 1727454600 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 10811 |
| 1727368200 | 7.125 | -0.13 | -1.72 | 7.25 | 7.25 | 7.125 | 35983 |
| 1727281800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 30313 |
| 1727195400 | 7.25 | 0 | 0.00 | 7.25 | 7.375 | 7.225 | 56367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
