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
  +1.00p +1.66% 61.375p 60.75p 62.00p 61.25p 60.50p 60.50p 53,774 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 26.1 -28.6 -22.5 - 77.37

Tungsten Corp (TUNG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201760.375+0.50+0.84%60.37560.56,543
17 Aug 201759.875+0.25+0.42%59.87560.2548,355
16 Aug 201759.625+0.62+1.06%58.560.2573,180
15 Aug 201759.000003-0.50-0.84%58.2559.7544,814
14 Aug 201759.5+1.00+1.71%55.25000360157,788
11 Aug 201758.5+1.50+2.63%55.00000358.510,907
10 Aug 201756.9999960.000.00%56.99999658.74999696,220
09 Aug 201756.9999960.000.00%56.9999965867,742
08 Aug 201756.9999960.000.00%56.99999659.537,810
07 Aug 201756.999996-0.50-0.87%56.559.000003160,136
04 Aug 201757.5-2.50-4.17%56.74999659.000003453,596
03 Aug 201760+3.00+5.26%5660372,228
02 Aug 201756.999996+0.50+0.88%55.558564,221
01 Aug 201756.5-1.50-2.59%55.558.25234,314
31 Jul 201758-4.00-6.45%5860.999996135,896
28 Jul 201762+2.50+4.20%59.250003621,363,414
27 Jul 201759.5-0.50-0.83%59.25000361.7599,500
26 Jul 201760-3.75-5.88%59.562208,325
25 Jul 201763.75+1.00+1.59%6265.583,338
24 Jul 201762.749996-2.50-3.83%62.74999665.25113,948
21 Jul 201765.25-0.75-1.14%64.2567.2545,276
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 Week59.2561.2555.2559.53217k158k66k2.1253.59%
1 Month65.2565.55559.56787k1M217k-3.875-5.94%
3 Months66.75725562.93831631M164k-5.375-8.05%
6 Months64725460.76401634M233k-2.625-4.10%
1 Year63.5735059.96561634M318k-2.125-3.35%
3 Years364.5409.7529118.980016316M790k-303.125-83.16%
5 Years220409.7529148.313416316M776k-158.625-72.10%
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:40 V: D:20170821 23:57:48