Share Name Share Symbol Market Type Share ISIN Share Description
Tungsten Corp LSE:TUNG London Ordinary Share GB00B7Z0Q502 ORD 0.438P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.50p -0.77% 64.50p 64.00p 64.50p 67.25p 64.00p 64.75p 140,850.00 16:29:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 26.1 -28.6 -22.5 - 81.31

Tungsten Corp (TUNG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201764.5-0.50-0.77%6467.25140,850
22 Feb 201765-2.00-2.99%6565.7540,190
21 Feb 201767+1.50+2.29%65.56732,832
20 Feb 201765.5-0.50-0.76%6465.7529,238
17 Feb 201766-0.25-0.38%65.2566.7588,198
16 Feb 201766.25+1.00+1.53%64.567160,115
15 Feb 201765.25+0.25+0.38%64.7566140,955
14 Feb 201765-1.50-2.26%64.7566.5427,015
13 Feb 201766.5-0.25-0.37%65.7567190,892
10 Feb 201766.75-1.00-1.48%66.7567.2536,821
09 Feb 201767.75+0.50+0.74%676928,712
08 Feb 201767.25-1.50-2.18%6768127,202
07 Feb 201768.75-2.75-3.85%65.7570.5397,033
06 Feb 201771.5-0.75-1.04%7172.25112,980
03 Feb 201772.25-0.13-0.17%71.7573270,707
02 Feb 201772.375+3.63+5.27%68.2572.75169,997
01 Feb 201768.75+1.50+2.23%67.7569.25181,525
31 Jan 201767.25-0.50-0.74%67.2568110,771
30 Jan 201767.75-0.75-1.09%6768.75188,946
27 Jan 201768.5-0.75-1.08%67.569.25119,646
26 Jan 201769.25+4.00+6.13%6571.75386,433
25 Jan 201765.25+0.63+0.97%6465.25390,857
24 Jan 201764.625-0.38-0.58%64.62565.7567,214
Download more Tungsten Corp Historical Data

Tungsten Corp (TUNG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week65.5067.2564.000.000029k160k70k-1.00-1.53%
1 Month65.0073.0064.000.000029k427k162k-0.50-0.77%
3 Months56.0073.0050.000.000029k4M576k8.5015.18%
6 Months64.7573.0050.000.000020k4M394k-0.25-0.39%
1 Year77.0077.0040.000.000015k4M392k-12.50-16.23%
3 Years290.00409.7529.000.00005k16M870k-225.50-77.76%
5 Years220.00409.7529.000.00005k16M853k-155.50-70.68%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170224 01:27:46