Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Tin (1SN) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Aug 2025 (Thu) 6.05 6.05 6.05 6.05 4,600
20th Aug 2025 (Wed) 6.05 5.80 5.80 5.80 101,063
19th Aug 2025 (Tue) 6.10 6.10 6.05 6.05 57,295
18th Aug 2025 (Mon) 6.10 6.10 6.10 6.10 121,403
15th Aug 2025 (Fri) 6.05 6.10 6.05 6.10 87,100
14th Aug 2025 (Thu) 6.05 6.05 6.05 6.05 7,867
13th Aug 2025 (Wed) 5.95 6.10 5.95 6.00 204,041
12th Aug 2025 (Tue) 5.85 6.00 5.85 5.85 170,242
11th Aug 2025 (Mon) 5.85 6.25 5.85 5.85 588,833
8th Aug 2025 (Fri) 5.85 5.85 5.85 5.85 1,388
7th Aug 2025 (Thu) 5.85 5.85 5.85 5.85 41,753
6th Aug 2025 (Wed) 5.85 5.85 5.85 5.85 0
5th Aug 2025 (Tue) 5.85 5.85 5.85 5.85 9,904
4th Aug 2025 (Mon) 5.85 6.10 5.60 6.10 23,724
1st Aug 2025 (Fri) 5.85 6.00 5.85 5.85 148,000
31st Jul 2025 (Thu) 5.95 5.95 5.85 5.85 33,350
30th Jul 2025 (Wed) 6.10 6.00 5.90 5.95 284,731
29th Jul 2025 (Tue) 5.75 5.75 5.75 5.75 244,518
28th Jul 2025 (Mon) 5.75 5.50 5.50 5.50 92,562
25th Jul 2025 (Fri) 5.55 5.75 5.55 5.75 165,025
24th Jul 2025 (Thu) 5.35 5.55 5.35 5.55 200,000
23rd Jul 2025 (Wed) 5.50 5.50 5.35 5.35 75,000
22nd Jul 2025 (Tue) 5.45 5.55 5.40 5.55 665,400
21st Jul 2025 (Mon) 5.70 5.60 5.40 5.40 666,293
18th Jul 2025 (Fri) 5.70 5.70 5.70 5.70 91,075
17th Jul 2025 (Thu) 5.70 5.70 5.70 5.70 251,844
16th Jul 2025 (Wed) 5.50 5.625 5.50 5.625 180,000
15th Jul 2025 (Tue) 5.60 5.60 5.45 5.50 610,800
14th Jul 2025 (Mon) 5.70 5.70 5.60 5.60 151,548
11th Jul 2025 (Fri) 5.625 5.75 5.625 5.70 1,920
10th Jul 2025 (Thu) 5.50 5.70 5.50 5.70 102,000
9th Jul 2025 (Wed) 5.60 5.60 5.60 5.60 10,000
8th Jul 2025 (Tue) 5.70 5.70 5.60 5.60 1,162,527
7th Jul 2025 (Mon) 5.70 5.70 5.70 5.70 0
4th Jul 2025 (Fri) 5.75 5.70 5.70 5.70 20,880
3rd Jul 2025 (Thu) 5.70 5.70 5.70 5.70 4,500
2nd Jul 2025 (Wed) 5.95 5.95 5.60 5.70 362,400
1st Jul 2025 (Tue) 5.875 5.975 5.875 5.95 70,855
30th Jun 2025 (Mon) 5.95 5.95 5.95 5.95 336,517
27th Jun 2025 (Fri) 5.95 5.95 5.95 5.95 0
26th Jun 2025 (Thu) 5.95 5.95 5.95 5.95 21,529
25th Jun 2025 (Wed) 5.95 5.95 5.95 5.95 26,226
24th Jun 2025 (Tue) 5.95 5.95 5.95 5.95 0
23rd Jun 2025 (Mon) 5.95 5.95 5.95 5.95 19,438
FTSE 100 Latest
Value9,321.40
Change12.20