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
  +0.75p +1.20% 63.50p 63.50p 64.50p 65.50p 62.25p 62.25p 18,352 13:03:53
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 26.1 -28.6 -22.5 - 80.05

Tungsten Corp (TUNG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jul 201762.749996-2.50-3.83%62.74999665.25113,948
21 Jul 201765.25-0.75-1.14%64.2567.2545,276
20 Jul 201766-1.75-2.58%64.7567.5133,637
19 Jul 201767.75+2.75+4.23%65.567.75137,248
18 Jul 201765+3.50+5.69%62.5651,116,189
17 Jul 201761.5-0.50-0.81%60.563.00000311,075
14 Jul 201762-1.00-1.59%6262.74999612,972
13 Jul 201763.000003+0.50+0.80%6263.00000325,847
12 Jul 201762.5+1.50+2.46%60.99999662.5669,605
11 Jul 201760.999996-0.50-0.81%60.99999662100,072
10 Jul 201761.50.000.00%60.99999661.7517,924
07 Jul 201761.50.000.00%60.99999662104,908
06 Jul 201761.5+0.63+1.03%60.99999662.511,517
05 Jul 201760.874996-0.63-1.02%60.561.75100,122
04 Jul 201761.5-2.00-3.15%61.56590,932
03 Jul 201763.5-3.00-4.51%62.2567124,486
30 Jun 201766.5+2.00+3.10%62.74999666.543,029
29 Jun 201764.5-1.38-2.09%62.2564.575,412
28 Jun 201765.875+1.00+1.54%64.7567.5120,130
27 Jun 201764.875+0.38+0.58%63.7564.875147,503
26 Jun 201764.5-0.25-0.39%63.25000365.542,622
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 Week62.567.7562.2565.172045k1M309k11.60%
1 Month63.7567.7560.563.996711k1M160k-0.25-0.39%
3 Months61.75725965.62231631M156k1.752.83%
6 Months65.25735461.83451634M228k-1.75-2.68%
1 Year42.257342.2558.97591634M348k21.2550.30%
3 Years287409.7529123.440416316M801k-223.5-77.87%
5 Years220409.7529148.812816316M787k-156.5-71.14%
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:43 V: D:20170725 12:58:51