ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

1SN First Tin Plc

5.85
0.00 (0.00%)
Dec 04 2024 - Closed
Delayed by 15 minutes

1SN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2024 5.85 0.00 0.00% 5.85 5.85 5.775 8,741
Dec 03 2024 5.85 0.05 0.86% 5.80 5.85 5.775 881,795
Dec 02 2024 5.80 0.35 6.42% 5.55 5.80 5.55 148,978
Nov 29 2024 5.45 0.05 0.93% 5.40 5.55 5.40 27,019
Nov 28 2024 5.40 0.00 0.00% 5.40 5.40 5.40 60,000
Nov 27 2024 5.40 0.05 0.93% 5.35 5.40 5.35 10,000
Nov 26 2024 5.35 -0.10 -1.83% 5.35 5.35 5.325 38,310
Nov 25 2024 5.45 0.35 6.86% 5.35 5.45 5.10 982,009
Nov 22 2024 5.10 -0.15 -2.86% 5.25 5.35 5.10 732,936
Nov 21 2024 5.25 -0.25 -4.55% 5.50 5.50 5.25 858,786
Nov 20 2024 5.50 -0.10 -1.79% 5.60 5.60 5.50 425,643
Nov 19 2024 5.60 0.05 0.90% 5.55 5.60 5.55 144,000
Nov 18 2024 5.55 0.00 0.00% 5.55 5.55 5.55 24,341
Nov 15 2024 5.55 -0.05 -0.89% 5.55 5.55 5.55 34,000
Nov 14 2024 5.60 0.00 0.00% 5.60 5.60 5.30 209,289
Nov 13 2024 5.60 0.00 0.00% 5.60 5.60 5.60 26,065
Nov 12 2024 5.60 -0.03 -0.44% 5.625 5.75 5.30 589,086
Nov 11 2024 5.625 -0.48 -7.79% 6.10 6.10 5.625 102,989
Nov 08 2024 6.10 0.00 0.00% 6.10 6.10 6.10 215,157
Nov 07 2024 6.10 -0.25 -3.94% 6.35 6.35 6.10 294,364
Nov 06 2024 6.35 0.10 1.60% 6.25 6.35 6.125 81,290
Nov 05 2024 6.25 0.00 0.00% 6.25 6.25 6.125 6,225
Nov 04 2024 6.25 0.00 0.00% 6.25 6.25 6.125 10,016
Nov 01 2024 6.25 0.00 0.00% 6.25 6.25 6.125 382
Oct 31 2024 6.25 0.00 0.00% 6.25 6.25 6.125 13,353
Oct 30 2024 6.25 0.00 0.00% 6.25 6.25 6.05 46,946
Oct 29 2024 6.25 -0.13 -1.96% 6.25 6.25 6.25 9,786
Oct 28 2024 6.375 0.00 0.00% 6.375 6.375 6.25 62,313
Oct 25 2024 6.375 0.00 0.00% 6.375 6.45 6.325 90,215
Oct 24 2024 6.375 0.00 0.00% 6.375 6.375 6.375 1,030
Oct 23 2024 6.375 -0.38 -5.56% 6.75 6.75 6.375 315,549
Oct 22 2024 6.75 -0.50 -6.90% 7.25 7.25 6.75 1,272,524
Oct 21 2024 7.25 0.00 0.00% 7.25 7.25 7.25 0.00
Oct 18 2024 7.25 0.00 0.00% 7.25 7.25 7.25 108,167
Oct 17 2024 7.25 0.00 0.00% 7.25 7.25 7.25 0.00
Oct 16 2024 7.25 -0.13 -1.69% 7.375 7.375 7.25 168,000
Oct 15 2024 7.375 0.00 0.00% 7.375 7.375 7.375 46,000
Oct 14 2024 7.375 0.00 0.00% 7.375 7.375 7.375 15,796
Oct 11 2024 7.375 0.00 0.00% 7.375 7.375 7.375 1,000
Oct 10 2024 7.375 0.00 0.00% 7.375 7.375 7.375 0.00
Oct 09 2024 7.375 0.00 0.00% 7.50 7.50 7.375 13,005
Oct 08 2024 7.375 0.00 0.00% 7.375 7.375 7.375 0.00
Oct 07 2024 7.375 0.13 1.72% 7.25 7.375 7.25 69,649
Oct 04 2024 7.25 -0.45 -5.84% 7.25 7.60 7.25 423,141
Oct 03 2024 7.70 0.10 1.32% 7.125 7.70 7.125 646,404
Oct 02 2024 7.60 0.48 6.67% 7.125 7.60 7.125 247,726
Oct 01 2024 7.125 0.00 0.00% 7.125 7.125 7.125 296,974
Sep 30 2024 7.125 0.00 0.00% 7.125 7.125 7.125 201,548
Sep 27 2024 7.125 0.00 0.00% 7.125 7.125 7.125 10,811
Sep 26 2024 7.125 -0.13 -1.72% 7.25 7.25 7.125 35,983
Sep 25 2024 7.25 0.00 0.00% 7.25 7.25 7.25 30,313
Sep 24 2024 7.25 0.00 0.00% 7.25 7.375 7.225 56,367
Sep 23 2024 7.25 0.00 0.00% 7.25 7.25 7.25 1,244
Sep 20 2024 7.25 -0.10 -1.36% 7.25 7.25 7.25 21,677
Sep 19 2024 7.35 0.10 1.38% 7.00 7.35 6.925 104,721
Sep 18 2024 7.25 0.25 3.57% 7.25 7.25 7.25 25,415
Sep 17 2024 7.00 -0.25 -3.45% 7.25 7.25 7.00 106,109
Sep 16 2024 7.25 0.00 0.00% 7.25 7.25 7.25 400
Sep 13 2024 7.25 0.50 7.41% 6.75 7.375 6.75 358,043
Sep 12 2024 6.75 0.00 0.00% 6.75 6.75 6.75 25,831
Sep 11 2024 6.75 -0.10 -1.46% 6.75 6.75 6.675 125,215
Sep 10 2024 6.85 0.35 5.38% 6.625 6.85 6.625 401,910
Sep 09 2024 6.50 -0.13 -1.89% 6.625 6.625 6.50 6,531
Sep 06 2024 6.625 0.00 0.00% 6.625 6.625 6.625 170,245

Your Recent History

Delayed Upgrade Clock