TUNG.L Share History

TUNG.L Share Price history. The following table shows end-of-day data TUNG historical share prices for TUNG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

TUNG.L
Share Price TUNG.L
Charts TUNG.L
Trades TUNG.L
History Compare
TUNG.L TUNG.L
Share News TUNG.L
RNS TUNG.L
Accounts

Date	Open	High	Low	Close	Volume
2022-06-17	54.60	54.60	54.60	54.60	0
2022-06-16	54.40	54.60	54.00	54.60	431,620
2022-06-15	54.80	54.80	54.60	54.90	283,795
2022-06-14	55.20	55.20	54.80	55.20	12,953
2022-06-13	54.80	54.80	52.60	55.30	417,063
2022-06-10	54.80	55.20	54.80	55.00	54,567
2022-06-09	54.80	55.20	54.80	55.00	6,609
2022-06-08	54.80	54.80	54.80	55.00	2,474
2022-06-07	55.00	55.80	54.80	55.30	44,946
2022-06-06	54.80	55.60	54.60	55.20	609,585
2022-06-03	57.00	57.00	57.00	57.00	0
2022-06-02	57.00	57.00	57.00	57.00	0
2022-06-01	57.00	57.00	56.60	57.00	52,939
2022-05-31	58.00	58.80	56.60	58.00	844,693
2022-05-30	57.00	58.00	57.00	58.20	52,677
2022-05-27	57.00	58.40	57.00	58.30	68,977
2022-05-26	58.00	58.00	57.00	57.50	37,966
2022-05-25	57.00	58.00	57.00	57.50	78,416
2022-05-24	56.20	57.80	56.20	57.00	232,928
2022-05-23	56.60	58.00	56.20	57.20	301,891
2022-05-20	48.30	56.80	48.20	56.20	18,144,952
2022-05-19	49.90	51.20	49.50	49.75	226,774
2022-05-18	49.80	51.00	48.00	50.40	245,319
2022-05-17	51.40	51.40	50.00	51.10	58,282
2022-05-16	50.00	50.00	50.00	51.00	10,600
2022-05-13	49.40	49.40	49.40	50.20	31,274
2022-05-12	49.40	49.40	49.00	49.60	143,268
2022-05-11	49.20	50.40	49.20	49.40	120,287
2022-05-10	50.00	50.60	49.40	49.70	216,030
2022-05-09	46.60	50.20	46.60	49.25	1,131,771
2022-05-06	45.20	45.30	45.20	45.35	42,813
2022-05-05	45.10	45.10	45.10	45.30	41,164
2022-05-04	45.10	45.10	45.10	45.90	45,937
2022-05-03	45.70	46.90	45.70	46.00	3,712
2022-05-02	45.70	45.70	45.70	45.70	0
2022-04-29	46.05	46.05	45.70	45.70	29,152
2022-04-28	46.70	47.00	46.70	46.05	34,246
2022-04-27	47.00	47.00	47.00	46.00	31,438
2022-04-26	46.80	46.80	46.80	46.30	130,899
2022-04-25	46.60	47.00	46.60	46.65	122,626
2022-04-22	45.90	48.00	45.90	47.00	338,763
2022-04-21	45.00	45.20	45.00	45.25	1,980,441
2022-04-20	45.00	45.00	45.00	45.25	69,518
2022-04-19	45.10	45.80	45.10	45.75	54,255
2022-04-18	45.50	45.50	45.50	45.50	0
2022-04-15	45.50	45.50	45.50	45.50	0
2022-04-14	45.00	45.00	45.00	45.50	49,107
2022-04-13	46.00	46.00	45.40	45.70	510,862
2022-04-12	46.00	46.00	46.00	45.70	2,251
2022-04-11	45.30	45.60	45.30	46.25	44,457
2022-04-08	45.00	45.40	45.00	46.15	543,358
2022-04-07	45.30	45.30	45.30	45.40	1
2022-04-06	45.50	45.50	45.50	45.70	153,725
2022-04-05	45.40	45.40	45.40	46.20	158,139
2022-04-04	45.80	45.80	45.00	46.15	267,670
2022-04-01	45.00	46.00	45.00	45.80	359,137
2022-03-31	45.20	45.20	45.00	46.00	245,925
2022-03-30	45.60	45.60	45.20	45.80	127,549
2022-03-29	47.00	48.40	46.00	45.80	226,272
2022-03-28	45.00	48.00	45.00	46.00	2,738,679
2022-03-25	44.00	45.00	44.00	44.80	3,644,255
2022-03-24	45.60	46.20	44.60	45.00	42,892,670
2022-03-23	38.40	39.80	38.40	38.70	907,395
2022-03-22	33.00	37.20	33.00	37.20	622,500
2022-03-21	32.00	34.20	32.00	33.40	501,375
2022-03-18	30.00	30.60	29.60	30.60	78,429
2022-03-17	30.40	30.40	30.40	29.80	1
2022-03-16	30.40	30.40	30.40	29.90	59,612
2022-03-15	30.80	30.80	30.00	30.00	125,270
2022-03-14	29.80	29.80	29.80	30.00	18,912
2022-03-11	29.00	29.90	29.00	29.90	31,088
2022-03-10	29.00	29.00	29.00	29.00	1,316
2022-03-09	31.00	31.00	31.00	31.00	10,807
2022-03-08	31.00	31.00	29.00	30.00	202,374
2022-03-07	34.00	34.00	32.00	31.70	19,955
2022-03-04	33.10	33.10	33.00	33.00	29,500
2022-03-03	34.20	34.20	32.20	33.10	193,481
2022-03-02	34.80	34.80	34.80	34.60	101,262
2022-03-01	34.60	34.60	34.60	34.50	148,419
2022-02-28	35.40	35.40	35.00	34.80	691,512
2022-02-25	35.70	35.70	35.70	35.70	27
2022-02-24	36.00	36.00	35.70	35.70	407,081
2022-02-23	37.00	37.00	36.00	36.00	136,600
2022-02-22	35.80	37.00	35.20	36.10	1,323,810
2022-02-21	34.10	34.10	33.70	33.70	40
2022-02-18	33.20	33.20	33.20	34.10	21,281
2022-02-17	33.40	33.40	33.40	34.10	500
2022-02-16	34.00	34.00	34.00	34.00	0
2022-02-15	33.20	33.20	33.20	34.00	13,791
2022-02-14	33.80	33.80	33.80	34.00	7,500
2022-02-11	35.40	35.80	35.40	34.40	13,055
2022-02-10	34.40	34.50	34.40	34.50	52
2022-02-09	34.80	34.80	34.80	34.40	12,345
2022-02-08	35.00	35.00	34.40	35.80	96,009
2022-02-07	36.00	36.00	34.60	35.80	28,228
2022-02-04	36.20	36.20	36.20	37.00	6,271
2022-02-03	38.00	38.00	38.00	38.00	2
2022-02-02	36.00	36.00	36.00	37.00	473
2022-02-01	37.00	37.00	36.80	36.80	0
2022-01-31	37.80	37.80	37.80	37.00	10,000
2022-01-28	37.40	37.60	36.00	36.00	99,953
2022-01-27	38.20	38.20	38.00	38.20	95,863
2022-01-26	38.60	38.60	38.60	38.70	207,432
2022-01-25	38.00	38.60	38.00	38.50	41,317
2022-01-24	37.80	37.80	37.80	37.90	50,325
2022-01-21	36.20	36.20	36.00	36.50	29,990
2022-01-20	36.20	37.00	36.00	36.10	121,168
2022-01-19	36.20	36.40	36.20	36.40	28,840
2022-01-18	36.20	36.20	36.20	37.20	8,047
2022-01-17	37.20	37.20	37.00	37.70	32,098
2022-01-14	37.80	37.80	37.00	37.10	67,013
2022-01-13	37.60	38.00	37.60	39.00	84,411
2022-01-12	38.20	39.00	37.40	37.40	828,801
2022-01-11	38.20	39.00	38.00	39.00	19,632
2022-01-10	39.60	39.60	38.00	38.00	126,035
2022-01-07	40.40	40.40	40.00	40.00	51,361
2022-01-06	41.80	42.00	40.40	40.90	151,710
2022-01-05	41.80	42.00	41.00	40.90	513,188
2022-01-04	42.00	42.00	41.60	41.60	648,508
2022-01-03	41.10	41.10	41.10	41.10	0
2021-12-31	40.20	41.10	40.20	41.10	0
2021-12-30	40.40	42.00	40.20	40.20	182,647
2021-12-29	41.80	42.00	40.20	40.20	283,804
2021-12-28	41.50	41.50	41.50	41.50	0
2021-12-27	41.50	41.50	41.50	41.50	0
2021-12-24	42.00	42.00	41.20	41.50	254,872
2021-12-23	40.60	42.20	40.00	41.50	413,122
2021-12-22	41.60	41.60	39.00	40.30	295,155
2021-12-21	44.00	44.00	43.80	44.00	103,300
2021-12-20	43.00	44.00	42.40	44.00	68,531
2021-12-17	42.80	43.80	39.80	42.00	801,942
2021-12-16	41.80	43.00	40.40	41.90	247,501
2021-12-15	39.60	42.80	39.60	41.60	730,590
2021-12-14	29.00	39.60	28.80	38.60	813,750
2021-12-13	29.80	29.80	25.00	29.00	804,116
2021-12-10	33.40	33.40	32.00	32.70	41,785
2021-12-09	34.40	34.40	33.20	33.40	144,680
2021-12-08	35.00	36.40	33.40	35.00	173,787
2021-12-07	33.40	36.20	33.00	36.00	828,880
2021-12-06	33.00	33.00	31.20	32.50	810,514
2021-12-03	32.00	34.00	32.00	32.20	1,836,108
2021-12-02	27.80	30.00	27.20	29.00	509,847
2021-12-01	26.20	26.20	26.00	27.00	17,937
2021-11-30	25.80	26.00	25.60	26.80	97,266
2021-11-29	26.00	26.00	26.00	26.00	4,356,403
2021-11-26	24.80	25.00	24.00	24.70	129,507
2021-11-25	24.80	24.80	24.80	24.80	20,833
2021-11-24	23.20	23.20	23.00	23.90	3,017,899
2021-11-23	22.40	22.40	22.40	23.90	2,429,425
2021-11-22	23.50	23.50	23.50	23.50	3,503,172
2021-11-19	23.00	23.00	23.00	23.50	14,334
2021-11-18	22.20	22.20	22.20	22.20	2,449,792
2021-11-17	23.00	23.80	22.00	22.00	550,066
2021-11-16	24.40	24.40	24.40	23.70	201,025
2021-11-15	24.00	24.00	24.00	24.50	475,374
2021-11-12	25.00	25.00	25.00	24.40	1,391,768
2021-11-11	26.00	26.00	26.00	25.70	500,448
2021-11-10	26.80	26.80	25.00	25.60	163,041
2021-11-09	26.80	26.80	25.00	26.00	33,810
2021-11-08	26.00	26.00	25.00	26.00	14,310
2021-11-05	26.40	26.40	26.00	26.00	10,075
2021-11-04	27.60	27.60	27.60	26.40	15,414
2021-11-03	26.80	26.80	26.40	26.70	261,210
2021-11-02	26.80	27.80	26.80	26.80	80,226
2021-11-01	28.00	28.00	27.00	28.00	5,676
2021-10-29	27.80	28.00	27.80	28.00	13,112
2021-10-28	27.80	27.80	27.20	27.50	131,804
2021-10-27	27.20	28.00	27.00	28.00	27,431
2021-10-26	28.00	28.00	28.00	28.00	125,980
2021-10-25	27.40	27.40	27.00	27.00	24,565
2021-10-22	27.20	27.20	27.20	27.80	1,254
2021-10-21	27.80	27.80	27.00	27.70	232,216
2021-10-20	28.80	29.00	26.60	27.50	99,315
2021-10-19	29.00	29.00	28.40	28.40	27,561
2021-10-18	29.20	29.20	29.00	29.20	50,960
2021-10-15	30.00	30.00	29.40	30.00	248,021
2021-10-14	31.00	32.00	29.80	29.70	117,989
2021-10-13	28.20	30.00	27.80	30.00	600,518
2021-10-12	28.80	29.00	28.00	28.10	77,999
2021-10-11	28.20	28.40	27.60	28.60	63,463
2021-10-08	28.40	29.00	27.60	29.00	105,617
2021-10-07	27.00	29.00	26.20	28.00	901,860
2021-10-06	29.00	29.00	26.00	26.50	383,876
2021-10-05	28.80	30.00	28.00	28.00	245,207
2021-10-04	29.40	29.40	27.20	27.80	85,680
2021-10-01	30.00	30.00	29.00	29.50	35,763
2021-09-30	30.00	32.40	30.00	30.10	123,146
2021-09-29	29.80	30.00	29.80	30.50	42,450
2021-09-28	28.20	29.80	28.20	29.20	55,768
2021-09-27	29.00	29.00	27.60	28.20	469,132
2021-09-24	28.60	28.60	28.00	27.60	89,041
2021-09-23	28.40	29.20	28.40	28.90	21,257
2021-09-22	29.00	29.00	28.00	29.50	464,336
2021-09-21	29.00	29.00	28.00	28.50	125,417
2021-09-20	30.00	30.00	28.20	28.70	85,621
2021-09-17	31.00	31.00	30.00	30.00	585,085
2021-09-16	32.60	32.60	30.00	31.00	96,189
2021-09-15	32.00	33.00	31.80	32.00	1,079,904
2021-09-14	32.20	32.20	31.00	31.00	880,772
2021-09-13	34.00	35.00	33.00	33.50	145,611
2021-09-10	31.00	33.00	31.00	32.80	168,535
2021-09-09	31.40	31.60	30.00	31.50	260,993
2021-09-08	30.00	31.00	29.00	31.30	739,586
2021-09-07	31.00	31.00	30.00	30.80	307,418
2021-09-06	33.00	33.00	31.00	32.10	1,353,502
2021-09-03	34.30	34.50	34.30	34.50	4,300
2021-09-02	33.20	34.00	33.00	34.30	26,811
2021-09-01	33.20	33.20	33.20	34.40	90,660
2021-08-31	34.40	34.40	33.20	33.20	1,244,714
2021-08-30	35.50	35.50	35.50	35.50	0
2021-08-27	35.00	35.00	34.20	35.50	333,240
2021-08-26	35.80	35.80	34.80	35.00	19,035
2021-08-25	34.00	34.40	34.00	34.40	8,367
2021-08-24	34.00	34.00	34.00	34.20	674,973
2021-08-23	35.00	35.00	34.00	34.00	23,714
2021-08-20	35.00	35.00	35.00	35.20	35,693
2021-08-19	38.00	38.00	38.00	38.00	7,757
2021-08-18	37.00	37.00	36.20	36.20	20,300
2021-08-17	37.00	37.00	37.00	37.00	27,725
2021-08-16	37.20	37.20	37.20	37.60	7,347
2021-08-13	37.80	37.80	37.80	37.80	0
2021-08-12	38.60	38.60	38.60	37.80	7
2021-08-11	38.60	38.60	38.60	37.80	5,319
2021-08-10	37.00	38.00	37.00	37.80	5,485
2021-08-09	39.60	39.60	37.50	37.50	632
2021-08-06	39.60	39.60	39.60	39.60	148
2021-08-05	38.20	38.20	38.20	38.70	11,763
2021-08-04	39.00	39.00	38.90	38.90	11,539
2021-08-03	39.80	39.80	39.00	39.00	43,801
2021-08-02	39.80	39.80	39.80	38.90	22,577
2021-07-30	38.00	38.90	38.00	38.90	282,980
2021-07-29	38.00	38.00	38.00	38.00	500
2021-07-28	39.00	39.00	39.00	38.00	132,000
2021-07-27	37.70	37.70	37.70	37.70	3,000,000
2021-07-26	36.00	38.00	36.00	37.70	50,306
2021-07-23	35.80	36.00	35.00	35.50	36,543
2021-07-22	35.50	35.50	35.50	35.50	25
2021-07-21	35.00	35.00	35.00	35.50	8,941
2021-07-20	34.20	36.00	34.00	36.00	57,790
2021-07-19	34.80	35.00	34.20	35.00	438,609
2021-07-16	34.00	34.00	34.00	34.00	152,282
2021-07-15	32.80	34.00	32.60	34.00	1,854,637
2021-07-14	35.20	35.20	32.20	33.60	454,250
2021-07-13	36.00	36.40	36.00	36.40	3
2021-07-12	36.00	36.80	36.00	36.00	239,766
2021-07-09	36.00	36.00	36.00	36.40	7,958
2021-07-08	37.20	37.20	37.00	37.30	472,518
2021-07-07	37.20	37.20	37.20	37.80	499
2021-07-06	37.20	37.20	37.20	37.80	856,248
2021-07-05	38.80	38.80	37.20	38.10	3,650
2021-07-02	37.20	37.20	37.20	37.80	614,762
2021-07-01	37.40	37.40	37.40	37.40	458,167
2021-06-30	37.20	37.20	37.00	37.00	223,205
2021-06-29	38.20	38.20	37.00	37.00	11,015
2021-06-28	38.20	39.60	38.20	38.90	3,554

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660