Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

1SN First Tin Plc

5.375

0.00 (0.00%)

Jun 19 2024 - Closed

Delayed by 15 minutes

1SN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	5.375	0.00	0.00%	5.375	5.375	5.25	0.00
Jun 18 2024	5.375	0.00	0.00%	5.375	5.375	5.375	0.00
Jun 17 2024	5.375	0.00	0.00%	5.375	5.375	5.375	41,627
Jun 14 2024	5.375	0.00	0.00%	5.375	5.375	5.375	3,026
Jun 13 2024	5.375	0.00	0.00%	5.375	5.375	5.375	16,000
Jun 12 2024	5.375	0.00	0.00%	5.375	5.375	5.375	0.00
Jun 11 2024	5.375	0.00	0.00%	5.375	5.375	5.375	40
Jun 10 2024	5.375	0.00	0.00%	5.375	5.375	5.375	9,188
Jun 07 2024	5.375	0.00	0.00%	5.375	5.375	5.375	1,000,000
Jun 06 2024	5.375	0.00	0.00%	5.375	5.375	5.375	7,645
Jun 05 2024	5.375	0.00	0.00%	5.375	5.375	5.375	98,249
Jun 04 2024	5.375	-0.03	-0.46%	5.375	5.625	5.375	533,814
Jun 03 2024	5.40	-0.10	-1.82%	5.50	5.50	5.375	93,181
May 31 2024	5.50	0.20	3.77%	5.50	5.50	5.475	620,852
May 30 2024	5.30	-0.20	-3.64%	5.375	5.50	5.30	754,341
May 29 2024	5.50	-0.40	-6.78%	6.025	6.075	5.375	646,034
May 28 2024	5.90	0.00	0.00%	5.90	5.90	5.90	176,782
May 24 2024	5.90	-0.23	-3.67%	6.125	6.125	5.90	590,354
May 23 2024	6.125	-0.28	-4.30%	6.125	6.125	6.125	4,000
May 22 2024	6.40	0.40	6.67%	6.125	6.40	6.05	36,252
May 21 2024	6.00	-0.13	-2.04%	6.125	6.125	6.00	57,836
May 20 2024	6.125	0.00	0.00%	6.125	6.125	6.125	76,132
May 17 2024	6.125	-0.13	-2.00%	6.125	6.125	6.125	25,725
May 16 2024	6.25	0.13	2.04%	6.125	6.25	6.125	95,862
May 15 2024	6.125	0.13	2.08%	6.25	6.25	6.125	90,676
May 14 2024	6.00	0.00	0.00%	6.25	6.25	6.00	59,318
May 13 2024	6.00	-0.25	-4.00%	6.25	6.25	6.00	66,473
May 10 2024	6.25	-0.05	-0.79%	6.30	6.30	6.20	210,053
May 09 2024	6.30	-0.20	-3.08%	6.40	6.40	6.15	170,437
May 08 2024	6.50	0.00	0.00%	6.575	6.575	6.50	339,633
May 07 2024	6.50	0.15	2.36%	6.35	6.50	6.30	2,569,810
May 03 2024	6.35	-0.15	-2.31%	6.625	6.625	6.35	1,933,458
May 02 2024	6.50	0.20	3.17%	6.30	6.75	6.25	629,039
May 01 2024	6.30	0.15	2.44%	6.30	6.30	6.15	500
Apr 30 2024	6.15	0.15	2.50%	6.15	6.30	6.10	91,934
Apr 29 2024	6.00	0.00	0.00%	6.15	6.20	6.00	168,183
Apr 26 2024	6.00	-0.25	-4.00%	6.25	6.25	6.00	48,006
Apr 25 2024	6.25	-0.35	-5.30%	6.40	6.50	6.25	381,679
Apr 24 2024	6.60	0.50	8.20%	6.10	6.60	6.10	401,703
Apr 23 2024	6.10	0.30	5.17%	5.75	6.10	5.75	758,348
Apr 22 2024	5.80	0.30	5.45%	5.75	5.80	5.75	63,623
Apr 19 2024	5.50	0.00	0.00%	5.60	5.60	5.50	148,555
Apr 18 2024	5.50	0.10	1.85%	5.40	5.60	5.40	152,108
Apr 17 2024	5.40	-0.10	-1.82%	5.45	5.45	5.40	158,181
Apr 16 2024	5.50	0.15	2.80%	5.35	5.50	5.35	20,042
Apr 15 2024	5.35	-0.05	-0.93%	5.35	5.35	5.35	15,058
Apr 12 2024	5.40	0.25	4.85%	5.20	5.40	5.20	195,583
Apr 11 2024	5.15	0.00	0.00%	5.10	5.15	5.10	1,622,085
Apr 10 2024	5.15	-0.15	-2.83%	5.125	5.175	5.10	1,226,919
Apr 09 2024	5.30	0.18	3.41%	5.125	5.30	5.125	903,036
Apr 08 2024	5.125	0.00	0.00%	5.125	5.125	5.125	0.00
Apr 05 2024	5.125	0.00	0.00%	5.125	5.125	5.125	10,000
Apr 04 2024	5.125	0.00	0.00%	5.125	5.125	5.125	20,000
Apr 03 2024	5.125	-0.28	-5.09%	5.25	5.25	5.125	10,912
Apr 02 2024	5.40	0.00	0.00%	5.40	5.40	5.40	3,600
Mar 28 2024	5.40	-0.10	-1.82%	5.50	5.50	5.40	73,968
Mar 27 2024	5.50	0.00	0.00%	5.50	5.50	5.50	3,000
Mar 26 2024	5.50	0.00	0.00%	5.50	5.50	5.50	7,571
Mar 25 2024	5.50	0.00	0.00%	5.50	5.50	5.50	17,669
Mar 22 2024	5.50	0.00	0.00%	5.40	5.50	5.40	50,000

NLBNPIT1WL35 20991231 29...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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