First Tin PLC (1SN)

1SN
🏛️ Royaume-Uni →
6.53
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 4.75 5.00 4.35 4.60 0.2M
2023-12-28 4.75 4.75 4.75 4.75 0.0M
2023-12-27 4.75 4.85 4.50 4.75 0.1M
2023-12-22 4.75 4.85 4.75 4.75 0.0M
2023-12-21 4.75 5.00 5.00 4.75 0.0M
2023-12-20 4.75 4.75 4.75 4.75 0.0M
2023-12-19 4.90 4.80 4.80 4.75 0.0M
2023-12-18 4.90 4.80 4.80 4.90 0.0M
2023-12-15 4.90 4.82 4.82 4.90 0.0M
2023-12-14 4.85 4.90 4.88 4.90 0.1M
2023-12-13 4.85 4.85 4.85 4.85 0.0M
2023-12-12 4.90 5.38 4.82 4.85 0.0M
2023-12-11 4.90 5.20 4.80 4.90 0.1M
2023-12-08 4.90 5.10 4.84 4.90 0.2M
2023-12-07 4.90 5.00 4.70 4.90 0.1M
2023-12-06 4.90 4.80 4.80 4.90 0.0M
2023-12-05 4.90 4.88 4.88 4.90 0.0M
2023-12-04 5.00 5.19 4.87 4.90 0.2M
2023-12-01 5.00 5.20 5.20 5.00 0.0M
2023-11-30 5.00 5.00 5.00 5.00 0.0M
2023-11-29 5.00 5.30 5.19 5.00 0.0M
2023-11-28 5.00 5.00 5.00 5.00 0.0M
2023-11-27 5.00 5.14 5.14 5.00 0.0M
2023-11-24 4.75 5.20 4.70 5.00 0.5M
2023-11-23 4.75 4.75 4.75 4.75 0.0M
2023-11-22 4.75 4.80 4.61 4.75 0.1M
2023-11-21 4.65 4.80 4.55 4.70 0.4M
2023-11-20 4.65 4.80 4.53 4.65 0.0M
2023-11-17 4.55 4.80 4.50 4.50 0.2M
2023-11-16 4.40 4.50 4.45 4.55 0.0M
2023-11-15 4.35 4.50 4.10 4.40 0.4M
2023-11-14 4.55 4.50 4.25 4.35 0.2M
2023-11-13 4.55 4.58 4.25 4.55 0.0M
2023-11-10 4.70 4.80 4.50 4.55 3.5M
2023-11-09 4.70 4.68 4.51 4.70 0.1M
2023-11-08 4.70 4.70 4.70 4.70 0.0M
2023-11-07 4.75 4.83 4.56 4.70 0.1M
2023-11-06 4.70 4.84 4.75 4.75 0.1M
2023-11-03 4.70 4.79 4.79 4.70 0.0M
2023-11-02 4.60 4.70 4.52 4.70 0.2M
2023-11-01 4.60 4.60 4.60 4.60 0.0M
2023-10-31 4.55 4.65 4.65 4.60 0.1M
2023-10-30 4.80 4.82 4.21 4.55 1.1M
2023-10-27 4.80 4.84 4.70 4.80 0.1M
2023-10-26 5.00 4.94 4.80 4.80 0.2M
2023-10-25 5.20 5.00 4.82 5.00 0.3M
2023-10-24 5.50 5.40 5.00 5.00 0.1M
2023-10-23 5.75 5.50 5.30 5.40 0.0M
2023-10-20 5.75 5.40 5.40 5.75 0.0M
2023-10-19 5.75 5.75 5.75 5.75 0.0M
2023-10-18 5.75 6.00 6.00 5.75 0.0M
2023-10-17 5.75 5.78 5.75 5.75 0.0M
2023-10-16 5.90 6.00 5.80 5.96 0.0M
2023-10-13 5.90 5.82 5.82 5.90 0.0M
2023-10-12 6.10 6.00 5.60 5.82 0.1M
2023-10-11 6.10 6.10 6.10 6.10 0.0M
2023-10-10 6.10 6.00 6.00 6.10 0.0M
2023-10-09 6.10 6.20 5.60 6.10 0.1M
2023-10-06 6.25 6.20 5.80 6.10 0.2M
2023-10-05 6.25 6.24 6.00 6.25 0.1M
2023-10-04 6.50 6.60 6.47 6.25 0.0M
2023-10-03 6.50 6.26 6.10 6.50 0.1M
2023-10-02 6.50 6.10 6.10 6.10 0.1M
2023-09-29 6.50 6.30 6.26 6.30 0.0M
2023-09-28 6.65 6.43 6.43 6.50 0.0M
2023-09-27 6.80 7.00 6.60 6.65 0.1M
2023-09-26 6.80 6.70 6.60 6.80 0.0M
2023-09-25 6.80 7.00 6.50 6.80 0.1M
2023-09-22 6.80 7.00 6.62 6.80 0.0M
2023-09-21 6.90 7.00 6.60 6.80 0.1M
2023-09-20 6.90 6.99 6.99 6.90 0.0M
2023-09-19 6.90 7.20 6.60 6.80 0.1M
2023-09-18 6.70 6.61 6.61 6.90 0.0M
2023-09-15 7.15 7.10 6.57 6.80 0.3M
2023-09-14 7.25 7.48 7.48 7.15 0.0M
2023-09-13 7.15 7.02 7.02 7.15 0.0M
2023-09-12 7.15 7.00 7.00 7.15 0.0M
2023-09-11 7.15 7.15 7.15 7.15 0.0M
2023-09-08 7.25 7.30 7.00 7.15 0.1M
2023-09-07 7.25 7.12 7.12 7.25 0.0M
2023-09-06 7.25 7.01 7.01 7.25 0.0M
2023-09-05 7.25 7.01 7.01 7.25 0.0M
2023-09-04 7.25 7.50 7.15 7.25 0.0M
2023-09-01 7.25 7.25 7.25 7.25 0.0M
2023-08-31 7.50 7.38 7.00 7.25 0.0M
2023-08-30 7.50 7.49 7.00 7.30 0.1M
2023-08-29 7.50 7.65 7.01 7.20 0.2M
2023-08-25 7.15 7.10 7.00 7.15 0.2M
2023-08-24 7.15 7.20 7.00 7.15 0.4M
2023-08-23 7.15 7.06 7.06 7.15 0.0M
2023-08-22 7.15 7.20 7.00 7.15 0.1M
2023-08-21 7.15 7.30 7.30 7.15 0.0M
2023-08-18 7.50 7.30 7.00 7.15 0.0M
2023-08-17 7.15 7.02 7.02 7.15 0.0M
2023-08-16 7.15 7.15 7.15 7.15 0.0M
2023-08-15 7.20 7.20 7.02 7.20 0.1M
2023-08-14 7.20 7.20 7.20 7.20 0.0M
2023-08-11 7.50 7.40 7.20 7.20 0.2M
2023-08-10 7.20 7.40 7.00 7.20 0.0M
2023-08-09 7.30 7.40 6.83 7.20 0.1M
2023-08-08 7.30 7.50 7.10 7.10 0.0M
2023-08-07 7.30 7.26 7.00 7.30 0.1M
2023-08-04 7.30 7.41 7.16 7.30 0.2M
2023-08-03 7.30 7.32 7.32 7.30 0.0M
2023-08-02 7.30 7.50 7.28 7.30 0.0M
2023-08-01 7.30 7.35 7.29 7.30 0.1M
2023-07-31 7.30 7.40 7.25 7.30 0.2M
2023-07-28 7.30 7.30 7.25 7.30 0.2M
2023-07-27 7.45 7.50 7.10 7.30 0.1M
2023-07-26 7.45 7.45 7.20 7.45 0.3M
2023-07-25 7.35 7.50 7.25 7.45 0.1M
2023-07-24 7.35 7.21 7.21 7.35 0.0M
2023-07-21 7.35 7.40 7.24 7.35 0.2M
2023-07-20 7.35 7.32 7.25 7.32 0.1M
2023-07-19 7.30 7.46 7.25 7.35 0.1M
2023-07-18 7.30 7.48 7.22 7.30 0.1M
2023-07-17 7.30 7.50 7.10 7.20 0.1M
2023-07-14 7.30 7.50 7.24 7.26 0.1M
2023-07-13 7.15 7.40 7.10 7.30 0.2M
2023-07-12 7.40 7.20 7.06 7.14 0.2M
2023-07-11 7.40 7.55 7.25 7.40 0.0M
2023-07-10 7.40 7.55 7.20 7.20 0.0M
2023-07-07 7.40 7.40 7.40 7.40 0.0M
2023-07-06 7.40 7.60 7.25 7.40 0.0M
2023-07-05 7.40 7.20 7.20 7.40 0.1M
2023-07-04 7.40 7.60 7.20 7.40 0.1M
2023-07-03 7.25 7.60 7.24 7.40 0.1M
2023-06-30 7.25 7.40 7.13 7.25 0.0M
2023-06-29 7.25 7.40 7.10 7.25 0.0M
2023-06-28 7.20 7.40 7.15 7.25 0.4M
2023-06-27 7.35 7.40 7.20 7.20 0.1M
2023-06-26 7.35 7.40 7.10 7.35 0.3M
2023-06-23 7.35 7.39 7.32 7.32 0.1M
2023-06-22 7.35 7.40 7.33 7.40 0.1M
2023-06-21 7.60 7.65 7.33 7.35 0.4M
2023-06-20 8.15 7.90 7.50 7.50 0.2M
2023-06-19 8.15 7.81 7.81 8.15 0.0M
2023-06-16 8.15 8.50 7.80 8.15 0.1M
2023-06-15 8.15 8.40 8.16 8.40 0.0M
2023-06-14 8.15 8.15 8.15 8.15 0.0M
2023-06-13 8.25 8.42 7.80 8.15 0.3M
2023-06-12 7.80 8.59 7.99 8.25 0.4M
2023-06-09 7.80 8.00 7.60 7.80 0.1M
2023-06-08 7.60 8.00 7.27 7.80 0.2M
2023-06-07 7.40 7.80 7.24 7.60 0.4M
2023-06-06 7.25 7.80 7.00 7.40 0.3M
2023-06-05 7.25 7.12 7.00 7.25 0.0M
2023-06-02 7.25 7.50 6.86 7.25 0.1M
2023-06-01 7.25 7.00 7.00 7.25 0.0M
2023-05-31 7.25 7.13 7.00 7.25 0.0M
2023-05-30 7.25 7.34 7.34 7.25 0.0M
2023-05-26 7.10 7.50 6.77 7.25 0.4M
2023-05-25 7.10 7.00 6.50 7.00 0.2M
2023-05-24 7.10 7.20 7.00 7.10 0.1M
2023-05-23 7.10 7.20 7.10 7.10 0.3M
2023-05-22 7.10 7.20 7.03 7.10 0.8M
2023-05-19 7.25 7.27 7.00 7.00 0.5M
2023-05-18 7.35 7.47 7.10 7.25 0.3M
2023-05-17 7.35 7.35 7.20 7.35 0.1M
2023-05-16 7.40 7.50 7.20 7.30 0.1M
2023-05-15 7.75 8.00 7.20 7.25 0.2M
2023-05-12 7.75 7.88 7.88 7.75 0.1M
2023-05-11 7.75 8.00 7.50 7.75 0.1M
2023-05-10 7.50 8.00 7.45 7.75 0.2M
2023-05-09 7.25 7.60 7.30 7.50 0.5M
2023-05-05 7.65 7.72 7.12 7.12 0.2M
2023-05-04 7.85 8.00 7.50 7.65 0.3M
2023-05-03 7.90 8.09 7.72 8.10 0.2M
2023-05-02 7.75 8.00 7.88 7.90 0.1M
2023-04-28 7.75 8.00 7.53 7.75 0.1M
2023-04-27 8.40 8.14 7.50 7.75 0.8M
2023-04-26 8.70 9.00 8.40 8.60 0.4M
2023-04-25 8.65 9.00 8.40 8.70 0.6M
2023-04-24 7.70 8.83 7.78 8.40 1.7M
2023-04-21 7.25 8.00 7.20 7.60 1.4M
2023-04-20 7.50 7.40 6.83 7.25 0.8M
2023-04-19 8.00 8.30 7.34 7.52 1.2M
2023-04-18 6.50 8.20 6.42 8.00 7.0M
2023-04-17 6.50 6.70 6.33 6.50 4.1M
2023-04-14 6.50 6.60 6.40 6.50 0.2M
2023-04-13 6.50 6.53 6.42 6.50 0.3M
2023-04-12 6.50 6.60 6.40 6.50 0.8M
2023-04-11 6.55 6.60 6.40 6.50 0.8M
2023-04-06 6.55 6.60 6.50 6.55 0.4M
2023-04-05 6.85 6.90 6.45 6.55 1.2M
2023-04-04 6.85 6.90 6.80 6.85 0.2M
2023-04-03 6.90 6.90 6.80 6.85 0.2M
2023-03-31 6.85 6.90 6.80 6.85 0.3M
2023-03-30 6.90 7.03 6.80 6.85 0.2M
2023-03-29 6.95 7.06 6.90 6.90 0.2M
2023-03-28 7.20 7.40 7.00 6.95 0.1M
2023-03-27 7.20 7.40 6.90 7.20 0.2M
2023-03-24 7.50 7.54 7.00 7.10 0.7M
2023-03-23 7.55 7.60 7.50 7.55 0.1M
2023-03-22 7.55 7.60 7.50 7.55 0.1M
2023-03-21 7.55 7.60 7.50 7.50 0.4M
2023-03-20 7.90 8.00 7.51 7.60 0.4M
2023-03-17 7.80 8.00 7.70 7.90 0.2M
2023-03-16 8.10 8.30 7.80 7.80 0.4M
2023-03-15 8.70 8.80 7.85 8.10 0.3M
2023-03-14 8.80 8.80 8.60 8.70 0.0M
2023-03-13 8.90 8.80 8.60 8.80 0.2M
2023-03-10 8.80 8.65 8.65 8.80 0.0M
2023-03-09 9.00 9.00 8.80 8.80 0.1M
2023-03-08 9.00 9.20 8.87 9.00 0.0M
2023-03-07 9.10 9.20 8.80 8.80 0.1M
2023-03-06 8.90 9.20 8.96 9.00 0.7M
2023-03-03 8.95 9.00 8.40 8.90 0.2M
2023-03-02 8.95 9.00 8.90 8.95 0.2M
2023-03-01 8.50 9.20 8.30 8.95 1.9M
2023-02-28 10.13 10.00 8.50 8.50 1.5M
2023-02-27 10.13 10.25 10.00 10.13 0.6M
2023-02-24 10.75 11.00 10.00 10.15 0.4M
2023-02-23 11.63 11.75 10.82 10.88 0.5M
2023-02-22 12.63 12.60 11.50 11.65 0.3M
2023-02-21 12.75 12.75 12.50 12.63 0.1M
2023-02-20 12.75 13.00 12.53 12.75 0.0M
2023-02-17 12.75 12.53 12.53 12.75 0.0M
2023-02-16 12.75 13.00 12.50 12.75 0.0M
2023-02-15 12.75 13.00 12.50 12.75 0.0M
2023-02-14 12.88 12.95 12.50 12.75 0.1M
2023-02-13 13.13 13.25 12.80 12.88 0.3M
2023-02-10 13.13 13.25 13.00 13.25 0.2M
2023-02-09 13.75 13.75 13.00 13.13 0.5M
2023-02-08 13.75 14.00 13.58 13.80 0.1M
2023-02-07 13.75 13.70 13.58 13.75 0.0M
2023-02-06 14.75 14.74 14.04 13.75 0.2M
2023-02-03 15.25 15.05 14.50 14.75 0.1M
2023-02-02 15.38 15.45 15.01 15.45 0.2M
2023-02-01 15.38 15.66 15.38 15.40 0.1M
2023-01-31 15.38 15.75 15.20 15.38 0.3M
2023-01-30 15.38 16.00 15.00 15.38 0.2M
2023-01-27 15.38 15.75 15.00 15.00 0.4M
2023-01-26 15.25 15.50 15.00 15.25 0.2M
2023-01-25 15.63 15.75 15.07 15.30 0.2M
2023-01-24 15.25 15.80 15.26 15.65 0.4M
2023-01-23 14.38 15.50 14.50 15.50 1.0M
2023-01-20 14.38 14.75 14.23 14.38 0.5M
2023-01-19 14.63 14.75 14.09 14.50 0.1M
2023-01-18 14.25 14.75 14.01 14.63 0.6M
2023-01-17 14.38 14.75 14.20 14.50 0.1M
2023-01-16 12.35 14.50 12.62 14.50 0.6M
2023-01-13 11.25 12.60 11.47 12.60 0.6M
2023-01-12 11.13 11.45 11.01 11.25 0.1M
2023-01-11 11.13 11.25 10.10 11.13 0.1M
2023-01-10 11.38 11.25 11.00 11.13 0.1M
2023-01-09 11.63 12.00 11.25 11.25 0.3M
2023-01-06 11.63 12.00 11.27 11.63 0.1M
2023-01-05 11.75 11.78 11.62 11.63 0.0M
2023-01-04 11.88 11.83 11.61 11.75 0.1M
2023-01-03 12.13 12.35 11.50 12.00 0.4M