1. Share Prices

  2. First Tin PLC (1SN)

5.85p-0.25 (-4.10%)05 Aug 2025, 11:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

First Tin PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20255.85p6.00p5.76p5.85p9,904
Aug 4, 20255.85p6.10p5.60p6.10p23,724
Aug 1, 20255.85p6.00p5.75p5.85p148,000
Jul 31, 20255.95p6.00p6.00p5.85p33,350
Jul 30, 20256.10p6.05p5.75p5.95p284,731
Jul 29, 20255.75p6.00p5.75p5.75p244,518
Jul 28, 20255.75p5.85p5.50p5.50p92,562
Jul 25, 20255.55p5.70p5.67p5.75p165,025
Jul 24, 20255.35p5.50p5.50p5.55p200,000
Jul 23, 20255.50p5.48p5.34p5.35p75,000
Jul 22, 20255.45p5.70p5.40p5.55p665,400
Jul 21, 20255.70p5.75p5.40p5.40p666,293
Jul 18, 20255.70p5.51p5.50p5.70p91,075
Jul 17, 20255.70p5.89p5.65p5.70p251,844
Jul 16, 20255.50p5.65p5.52p5.63p180,000
Jul 15, 20255.60p5.70p5.42p5.50p610,800
Jul 14, 20255.70p5.80p5.60p5.60p151,548
Jul 11, 20255.63p5.90p5.50p5.70p1,921
Jul 10, 20255.60p5.60p5.50p5.70p102,000
Jul 9, 20255.60p5.62p5.62p5.60p10,000
Jul 8, 20255.70p5.70p5.50p5.60p1,162,527
Jul 4, 20255.75p5.92p5.58p5.70p20,880
Jul 3, 20255.70p5.89p5.53p5.70p4,500
Jul 2, 20255.95p5.86p5.50p5.70p362,400
Jul 1, 20255.88p6.20p5.70p5.95p70,856
Jun 30, 20255.95p6.15p5.85p5.95p336,517
Jun 26, 20255.95p6.00p6.00p5.95p21,529
Jun 25, 20255.95p5.85p5.85p5.95p26,226
Jun 23, 20255.95p5.85p5.85p5.95p19,438
Jun 20, 20255.95p5.85p5.70p5.95p88,000
Jun 19, 20255.85p5.97p5.85p5.90p264,594
Jun 18, 20255.85p6.00p5.85p5.85p37,415
Jun 17, 20255.85p5.89p5.85p5.85p20,000
Jun 16, 20255.85p6.00p5.95p5.95p1,730,685
Jun 13, 20255.85p5.70p5.70p5.85p40,000
Jun 12, 20255.85p5.89p5.89p5.85p8,286
Jun 10, 20255.85p5.90p5.70p5.85p73,573
Jun 9, 20255.85p5.83p5.70p5.85p37,517
Jun 6, 20256.00p6.30p5.60p5.85p121,148
Jun 5, 20256.00p5.97p5.70p6.00p381,575
Jun 3, 20256.00p5.90p5.80p6.00p60,000
Jun 2, 20256.00p6.10p5.80p5.80p31,490
May 30, 20256.00p5.91p5.91p6.00p3,000
May 29, 20256.00p5.80p5.80p5.80p7,350
May 28, 20256.00p5.91p5.91p6.00p11,008
May 27, 20256.00p5.91p5.80p6.00p6,579
May 23, 20256.00p6.10p6.10p6.00p1,044
May 22, 20256.03p6.20p6.20p6.00p17
May 20, 20256.00p5.70p5.70p6.00p2,987
May 19, 20256.00p6.30p6.30p6.00p3,004
12345
Showing 1 to 50 of 226

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.