First Tin Plc Historical Data - 1SN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
First Tin Plc (1SN)
First Tin Plc (1SN) Historical

First Tin Plc (1SN)

5.00

0.00

(0.00%)

Closed 23 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-0.497512437811	5.025	5.025	5	81430	5.02343424	DE
4	-0.7	-12.2807017544	5.7	5.7	4.92	192419	5.4207251	DE
12	-1.25	-20	6.25	6.35	4.92	217394	5.62188823	DE
26	-0.5	-9.09090909091	5.5	7.7	4.3	247890	5.83942157	DE
52	0.55	12.3595505618	4.45	7.7	3.76	706536	4.95973156	DE
156	-27.5	-84.6153846154	32.5	32.5	3.76	445936	7.86259215	DE
260	-27.5	-84.6153846154	32.5	32.5	3.76	445936	7.86259215	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737567000	5	0	0.00	5	5	5	1583
1737480600	5	-0.03	-0.50	5	5	5	25500
1737394200	5.025	0	0.00	5.025	5.025	5.025	38458
1737135000	5.025	0	0.00	5.025	5.025	5.025	0
1737048600	5.025	0	0.00	5.025	5.025	5.025	905
1736962200	5.025	0.03	0.50	5.025	5.025	5.025	342287
1736875800	5	-0.45	-8.26	5.45	5.45	4.92	682232
1736789400	5.45	0	0.00	5.45	5.45	5.4	1297
1736530200	5.45	0.15	2.83	5.3	5.45	5.15	171365
1736443800	5.3	0	0.00	5.3	5.3	5.3	30000
1736357400	5.3	0	0.00	5.3	5.3	5.3	92000
1736271000	5.3	-0.4	-7.02	5.55	5.6	5.3	154285
1736184600	5.7	0.08	1.33	5.625	5.7	5.55	39972
1735925400	5.625	-0.08	-1.32	5.7	5.7	5.625	91155
1735839000	5.7	0	0.00	5.7	5.7	5.7	0
1735666200	5.7	0	0.00	5.7	5.7	5.7	0
1735579800	5.7	0	0.00	5.7	5.7	5.7	1666
1735320600	5.7	0	0.00	5.7	5.7	5.7	1600000
1735061400	5.7	0	0.00	5.7	5.7	5.7	0
1734975000	5.7	-0.3	-5.00	6	6	5.7	410000
1734715800	6	0	0.00	6	6	6	0
1734629400	6	0	0.00	6	6	5.9	7500
1734543000	6	0	0.00	6	6	6	11460
1734456600	6	0	0.00	6	6	6	297567
1734370200	6	0	0.00	6	6	6	35702
1734111000	6	0	0.00	6	6	6	400
1734024600	6	0	0.00	6	6	6	1001803
1733938200	6	0	0.00	6	6	6	181364
1733851800	6	0	0.00	6	6	6	0
1733765400	6	0	0.00	6	6	6	200000
1733506200	6	0.05	0.84	5.95	6	5.875	761447
1733419800	5.95	0.1	1.71	5.85	5.95	5.775	241385
1733333400	5.85	0	0.00	5.85	5.85	5.775	8741
1733247000	5.85	0.05	0.86	5.8	5.85	5.775	881795
1733160600	5.8	0.35	6.42	5.55	5.8	5.55	148978
1732901400	5.45	0.05	0.93	5.4	5.55	5.4	27019
1732815000	5.4	0	0.00	5.4	5.4	5.4	60000
1732728600	5.4	0.05	0.93	5.35	5.4	5.35	10000
1732642200	5.35	-0.1	-1.83	5.35	5.35	5.325	38310
1732555800	5.45	0.35	6.86	5.35	5.45	5.1	982009
1732296600	5.1	-0.15	-2.86	5.25	5.35	5.1	732936
1732210200	5.25	-0.25	-4.55	5.5	5.5	5.25	858786
1732123800	5.5	-0.1	-1.79	5.6	5.6	5.5	425643
1732037400	5.6	0.05	0.90	5.55	5.6	5.55	144000
1731951000	5.55	0	0.00	5.55	5.55	5.55	24341
1731691800	5.55	-0.05	-0.89	5.55	5.55	5.55	34000
1731605400	5.6	0	0.00	5.6	5.6	5.3	209289
1731519000	5.6	0	0.00	5.6	5.6	5.6	26065
1731432600	5.6	-0.03	-0.44	5.625	5.75	5.3	589086
1731346200	5.625	-0.48	-7.79	6.1	6.1	5.625	102989
1731087000	6.1	0	0.00	6.1	6.1	6.1	215157
1731000600	6.1	-0.25	-3.94	6.35	6.35	6.1	294364
1730914200	6.35	0.1	1.60	6.25	6.35	6.125	81290
1730827800	6.25	0	0.00	6.25	6.25	6.125	6225
1730741400	6.25	0	0.00	6.25	6.25	6.125	10016
1730482200	6.25	0	0.00	6.25	6.25	6.125	382
1730395800	6.25	0	0.00	6.25	6.25	6.125	13353
1730309400	6.25	0	0.00	6.25	6.25	6.05	46946
1730223000	6.25	-0.13	-1.96	6.25	6.25	6.25	9786
1730136600	6.375	0	0.00	6.375	6.375	6.25	62313
1729873800	6.375	0	0.00	6.375	6.45	6.325	90215
1729787400	6.375	0	0.00	6.375	6.375	6.375	1030
1729701000	6.375	-0.38	-5.56	6.75	6.75	6.375	315549

Kairos Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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