1. Share Prices

  2. First Tin PLC (1SN)

8.50p+0.50 (+6.25%)07 Nov 2025, 18:09
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
Nov 7, 20258.50p9.00p8.24p8.50p495,169
Nov 6, 20258.50p9.00p8.00p8.00p284,705
Nov 5, 20258.00p9.50p8.00p8.80p4,123,201
Nov 4, 20257.88p7.95p7.69p7.75p82,777
Nov 3, 20257.88p8.25p7.71p7.75p175,411
Oct 31, 20257.88p8.10p7.50p7.88p107,233
Oct 30, 20257.88p7.60p7.60p7.88p62,893
Oct 29, 20257.88p8.25p7.58p8.00p173,463
Oct 28, 20257.88p8.25p7.50p7.88p132,166
Oct 27, 20257.75p8.25p7.33p7.88p435,344
Oct 24, 20257.88p7.74p7.74p7.88p63,300
Oct 23, 20257.88p7.75p7.50p7.88p80,852
Oct 22, 20257.88p8.00p7.40p7.40p1,307,355
Oct 21, 20257.88p8.25p7.83p7.88p112,000
Oct 20, 20257.88p8.25p7.83p7.88p59,724
Oct 17, 20257.75p8.00p7.60p8.00p79,320
Oct 16, 20257.75p8.00p7.55p7.75p192,598
Oct 15, 20257.63p8.42p7.54p8.00p1,721,332
Oct 14, 20257.25p8.00p7.25p7.95p768,382
Oct 13, 20257.25p7.50p7.00p7.20p281,937
Oct 10, 20257.25p7.40p7.00p7.25p457,779
Oct 9, 20257.00p7.20p6.50p7.20p497,035
Oct 8, 20257.15p7.17p6.60p7.00p488,793
Oct 7, 20257.25p7.50p7.00p7.20p84,322
Oct 6, 20257.13p7.25p7.00p7.25p604,160
Oct 3, 20257.13p7.25p7.00p7.13p386,873
Oct 2, 20257.25p7.50p7.00p7.13p184,289
Oct 1, 20256.85p7.70p7.00p7.25p982,989
Sep 30, 20256.45p7.20p6.60p6.85p172,459
Sep 29, 20256.53p7.00p6.10p6.45p627,875
Sep 26, 20256.15p6.80p5.80p6.53p1,414,424
Sep 25, 20256.15p6.50p5.95p6.15p3,516
Sep 24, 20256.15p6.00p6.00p6.00p177,602
Sep 23, 20256.15p6.10p6.00p6.00p254,718
Sep 22, 20256.15p6.28p6.00p6.15p7,760
Sep 18, 20256.15p6.25p5.97p6.15p94,747
Sep 17, 20256.15p6.30p5.80p6.30p104,883
Sep 15, 20256.15p6.00p5.90p6.15p430,181
Sep 12, 20256.15p6.50p6.00p6.15p2,216
Sep 11, 20256.15p6.60p5.81p6.00p42,575
Sep 10, 20256.15p6.50p5.80p6.15p45,391
Sep 9, 20256.25p6.50p5.80p6.15p215,190
Sep 8, 20256.25p6.30p6.01p6.25p127,957
Sep 4, 20256.25p6.50p6.00p6.40p218,737
Sep 3, 20256.10p6.55p6.20p6.25p112,829
Sep 2, 20256.10p6.40p5.88p6.10p107,334
Sep 1, 20256.10p6.30p5.81p6.30p94,965
Aug 29, 20256.10p6.40p5.87p6.10p6,977
Aug 28, 20256.10p5.87p5.87p6.10p15,000
Aug 27, 20256.10p5.87p5.75p6.10p2,644
12345
Showing 1 to 50 of 225

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9517.40
Jtc PLC1,358.004.62
Oxford Nanopore Technologies PLC140.004.87
Hikma Pharmaceuticals PLC1,582.000.00
Coca-Cola Europacific Partners PLC6,950.001.76
Wpp PLC279.103.79
Risers/fallers data from previous trading day.