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
  -0.375p -0.66% 56.50p 56.00p 57.00p - - - 73,228.00 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 26.1 -28.6 -22.5 - 71.23

Tungsten Corp (TUNG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Mar 201756.5-0.37-0.66%56.556.573,228
24 Mar 201756.874996-1.75-2.99%56.8749965886,660
23 Mar 201758.625+2.00+3.53%56.99999659.000004258,620
22 Mar 201756.625+0.13+0.22%55.25000457.25000451,931
21 Mar 201756.5+0.50+0.89%55.00000457.250004208,365
20 Mar 201756-2.25-3.86%5658431,521
17 Mar 201758.25-0.62-1.06%57.25000460217,590
16 Mar 201758.874996-1.88-3.09%58.560.25228,530
15 Mar 201760.749996-1.00-1.62%6062.527,198
14 Mar 201761.75+1.38+2.28%61.7562.517,568
13 Mar 201760.3750.000.00%60.37562.74999673,646
10 Mar 201760.375-2.13-3.40%6062.749996141,132
09 Mar 201762.5+1.75+2.88%59.00000463.000004437,282
08 Mar 201760.749996-0.13-0.21%6060.74999681,604
07 Mar 201760.874996+0.62+1.04%57.25000463.000004132,301
06 Mar 201760.25+0.25+0.42%5860.74999645,310
03 Mar 201760+3.00+5.26%5860224,799
02 Mar 201756.999996-3.00-5.00%56.99999658.5293,112
01 Mar 201760-0.50-0.83%59.25000463.000004477,088
28 Feb 201760.5-3.50-5.47%58.563.250004788,001
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 Week58.0059.0055.000.000052k432k207k-1.50-2.59%
1 Month65.2565.2555.000.000018k788k216k-8.75-13.41%
3 Months54.0073.0053.750.000018k4M418k2.504.63%
6 Months62.7573.0050.000.000018k4M369k-6.25-9.96%
1 Year52.0073.0040.000.000015k4M378k4.508.65%
3 Years237.50409.7529.000.00005k16M866k-181.00-76.21%
5 Years220.00409.7529.000.00005k16M837k-163.50-74.32%
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:34 V: D:20170328 04:30:24