1. Share Prices

  2. First Tin PLC (1SN)

6.15p-0.10 (-1.60%)09 Sep 2025, 11:00
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
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
Aug 22, 20256.05p6.05p5.80p6.05p96,517
Aug 21, 20256.05p5.81p5.81p6.05p4,600
Aug 20, 20256.05p6.05p5.80p5.80p101,063
Aug 19, 20256.10p6.10p5.90p6.05p57,295
Aug 18, 20256.10p5.91p5.90p6.10p121,403
Aug 15, 20256.05p6.19p5.90p6.10p87,100
Aug 14, 20256.05p6.20p6.19p6.05p7,867
Aug 13, 20256.05p6.40p5.95p6.00p204,041
Aug 12, 20255.85p6.00p5.80p5.85p170,242
Aug 11, 20255.85p6.25p6.00p5.85p588,833
Aug 8, 20255.85p5.79p5.79p5.85p1,388
Aug 7, 20255.85p6.00p5.70p5.85p41,753
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
12345
Showing 1 to 50 of 223

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,852.003.90
Haleon PLC368.502.33
Gamma Communications PLC1,044.001.95
North Atlantic Smaller Companies Investment Trust PLC376.001.90
Trustpilot Group PLC208.261.79
Abrdn Asia Focus PLC358.001.70

Fallers

CompanyPrice% Chg
Associated British Foods PLC2,034.40-9.22
Vistry Group PLC570.11-5.58
Atalaya Mining Copper, S.A.535.00-4.46
Ithaca Energy PLC181.09-2.43
Ocean Wilsons (Holdings) LD1,191.20-2.36
Hunting PLC325.94-2.27