First Class Metals

(FCM)
Sector: Precious Metals and Mining
2.40p
0.05p 2.13
Last updated: 11:00:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2.35p 2.44p 2.27p 2.35p 138,000
21/11/2024 2.35p 2.45p 2.35p 2.35p 52,259
20/11/2024 2.55p 2.55p 2.27p 2.35p 1,210,589
19/11/2024 2.55p 2.55p 2.46p 2.55p 204,172
18/11/2024 2.55p 2.55p 2.45p 2.55p 72,106
15/11/2024 2.55p 2.65p 2.45p 2.55p 680,806
14/11/2024 2.60p 2.74p 2.50p 2.55p 668,167
13/11/2024 2.70p 2.70p 2.43p 2.60p 644,285
12/11/2024 2.30p 2.75p 2.23p 2.70p 724,543
11/11/2024 2.00p 2.30p 2.00p 2.30p 801,545
08/11/2024 2.00p 2.06p 1.92p 2.00p 315,140
07/11/2024 1.95p 2.07p 1.91p 2.00p 191,703
06/11/2024 1.95p 1.99p 1.90p 1.95p 371,920
05/11/2024 1.95p 1.99p 1.90p 1.95p 88,160
04/11/2024 1.95p 1.99p 1.90p 1.95p 20,827
01/11/2024 1.90p 2.27p 1.90p 1.95p 1,492,884
31/10/2024 1.80p 2.00p 1.80p 1.90p 303,800
30/10/2024 1.70p 1.90p 1.50p 1.70p 1,059,191
29/10/2024 1.85p 1.86p 1.70p 1.70p 493,484
28/10/2024 1.85p 1.85p 1.80p 1.85p 175,000
25/10/2024 1.85p 1.85p 1.80p 1.85p 4,182
24/10/2024 1.95p 1.98p 1.65p 1.95p 343,249
23/10/2024 2.10p 2.28p 1.90p 1.95p 161,239
22/10/2024 2.10p 2.30p 2.10p 2.10p 6,143
21/10/2024 2.10p 2.10p 1.98p 2.10p 0
18/10/2024 2.05p 2.30p 1.92p 2.10p 786,280
17/10/2024 2.05p 2.20p 2.05p 2.05p 2,500
16/10/2024 2.00p 2.15p 2.00p 2.05p 415,892
15/10/2024 2.00p 2.15p 1.85p 2.00p 565,745
14/10/2024 2.10p 2.17p 1.95p 2.00p 353,516
11/10/2024 2.10p 2.16p 2.02p 2.10p 245,017
10/10/2024 2.15p 2.15p 2.00p 2.10p 441,844
09/10/2024 2.20p 2.40p 2.02p 2.15p 212,061
08/10/2024 1.95p 2.40p 1.95p 2.20p 849,989
07/10/2024 1.95p 2.07p 1.87p 1.95p 336,657
04/10/2024 1.70p 2.08p 1.70p 1.95p 973,431
03/10/2024 1.65p 1.78p 1.50p 1.70p 441,464
02/10/2024 1.50p 1.74p 1.50p 1.65p 979,933
01/10/2024 1.70p 1.70p 1.50p 1.50p 591,077
30/09/2024 1.90p 1.90p 1.60p 1.70p 381,095
27/09/2024 1.90p 1.94p 1.76p 1.90p 377,361
26/09/2024 1.73p 1.94p 1.73p 1.90p 776,879
25/09/2024 1.73p 1.75p 1.66p 1.73p 659,135
24/09/2024 2.05p 2.05p 1.70p 1.73p 914,514
23/09/2024 2.90p 2.94p 1.30p 1.85p 10,421,775
20/09/2024 2.90p 2.94p 2.80p 2.85p 270,408
19/09/2024 2.90p 2.90p 2.87p 2.90p 0
18/09/2024 2.90p 2.94p 2.78p 2.90p 116,418
17/09/2024 3.05p 3.05p 2.85p 2.90p 295,000
16/09/2024 3.05p 3.10p 2.94p 3.05p 75,484
13/09/2024 3.00p 3.10p 3.00p 3.00p 995
12/09/2024 3.10p 3.10p 2.91p 3.10p 629,557
11/09/2024 3.15p 3.20p 3.00p 3.15p 505,000
10/09/2024 3.20p 3.27p 3.00p 3.15p 559,922
09/09/2024 3.10p 3.29p 3.10p 3.20p 584,423
06/09/2024 3.10p 3.18p 3.10p 3.10p 49,247
05/09/2024 3.05p 3.29p 3.00p 3.10p 909,104
04/09/2024 3.15p 3.15p 3.00p 3.00p 658,937
03/09/2024 3.05p 3.20p 3.01p 3.15p 611,788
02/09/2024 3.00p 3.20p 2.92p 3.00p 271,503
30/08/2024 2.90p 3.30p 2.90p 3.00p 4,684,309
29/08/2024 2.90p 2.94p 2.80p 2.90p 207,263
28/08/2024 2.85p 3.00p 2.82p 2.90p 1,728,982
27/08/2024 2.70p 2.88p 2.61p 2.85p 3,404,926
26/08/2024 2.70p 2.74p 2.60p 2.65p 1,335,394
23/08/2024 2.70p 2.74p 2.60p 2.65p 1,335,394
22/08/2024 2.70p 2.74p 2.60p 2.65p 1,335,394
21/08/2024 2.75p 2.79p 2.70p 2.70p 280,189
20/08/2024 2.75p 2.76p 2.71p 2.75p 138,401
19/08/2024 2.75p 2.80p 2.70p 2.75p 516,733
16/08/2024 2.75p 2.75p 2.71p 2.75p 155,765
15/08/2024 2.75p 2.77p 2.70p 2.75p 90,064
14/08/2024 2.80p 2.90p 2.70p 2.75p 488,328
13/08/2024 2.80p 2.83p 2.71p 2.80p 78,616
12/08/2024 2.80p 2.83p 2.80p 2.80p 3,686
09/08/2024 2.80p 2.88p 2.72p 2.80p 384,428
08/08/2024 2.80p 2.89p 2.70p 2.80p 478,535
07/08/2024 2.80p 2.90p 2.70p 2.80p 935,221
06/08/2024 2.85p 3.00p 2.70p 2.80p 1,230,647
05/08/2024 2.85p 2.94p 2.70p 2.85p 196,000
02/08/2024 2.90p 2.98p 2.73p 2.90p 2,077,991
01/08/2024 3.50p 3.80p 3.20p 3.40p 1,626,934
31/07/2024 3.50p 3.55p 3.40p 3.50p 37,912
30/07/2024 3.60p 3.60p 3.26p 3.50p 1,093,607
29/07/2024 4.00p 4.00p 3.50p 3.60p 1,508,888
26/07/2024 4.25p 4.50p 4.00p 4.25p 348,525
25/07/2024 4.45p 4.50p 3.68p 4.25p 768,340
24/07/2024 5.25p 5.56p 4.12p 4.45p 2,184,867
23/07/2024 4.45p 5.75p 4.45p 4.80p 3,852,191
22/07/2024 3.90p 4.52p 3.60p 4.45p 1,527,763
19/07/2024 2.75p 4.15p 2.75p 3.90p 1,979,793
18/07/2024 2.60p 3.02p 2.50p 2.90p 780,799
17/07/2024 2.65p 2.70p 2.60p 2.60p 103,139
16/07/2024 2.50p 2.70p 2.50p 2.65p 437,363
15/07/2024 2.50p 2.60p 2.50p 2.50p 371,572
12/07/2024 2.50p 2.59p 2.50p 2.50p 41,608
11/07/2024 2.50p 2.50p 2.40p 2.50p 150
10/07/2024 2.50p 2.59p 2.50p 2.50p 124,856
09/07/2024 2.60p 2.60p 2.40p 2.50p 40,742
08/07/2024 2.60p 2.70p 2.50p 2.60p 132,358
05/07/2024 2.60p 2.82p 2.60p 2.60p 225,622
04/07/2024 2.65p 2.65p 2.50p 2.60p 624,659
03/07/2024 2.60p 2.80p 2.50p 2.70p 510,882
02/07/2024 2.55p 2.58p 2.50p 2.55p 98,084
01/07/2024 2.55p 2.59p 2.50p 2.55p 158,332
28/06/2024 2.55p 2.60p 2.30p 2.55p 154,608
27/06/2024 2.70p 2.75p 2.50p 2.50p 125,284
26/06/2024 2.60p 2.79p 2.60p 2.70p 634,606
25/06/2024 2.70p 2.70p 2.50p 2.70p 340,919
24/06/2024 2.60p 2.70p 2.40p 2.70p 658,231
21/06/2024 2.65p 2.70p 2.51p 2.60p 291,272
20/06/2024 2.60p 2.70p 2.50p 2.65p 179,179
19/06/2024 2.95p 2.95p 2.50p 2.60p 696,500
18/06/2024 2.60p 3.20p 2.60p 2.95p 1,711,610
17/06/2024 2.55p 2.68p 2.40p 2.55p 232,122
14/06/2024 2.60p 2.60p 2.60p 2.60p 0
13/06/2024 2.60p 2.60p 2.60p 2.60p 0
12/06/2024 2.60p 2.60p 2.60p 2.60p 0
11/06/2024 2.60p 2.60p 2.60p 2.60p 0
10/06/2024 2.60p 2.60p 2.60p 2.60p 0
07/06/2024 2.60p 2.60p 2.60p 2.60p 0
06/06/2024 2.60p 2.60p 2.60p 2.60p 0
05/06/2024 2.60p 2.60p 2.60p 2.60p 0
04/06/2024 2.60p 2.60p 2.60p 2.60p 0
03/06/2024 2.60p 2.60p 2.60p 2.60p 0
31/05/2024 2.60p 2.60p 2.60p 2.60p 0
30/05/2024 2.60p 2.60p 2.60p 2.60p 0
29/05/2024 2.60p 2.60p 2.60p 2.60p 0
28/05/2024 2.60p 2.60p 2.60p 2.60p 0
27/05/2024 2.60p 2.60p 2.60p 2.60p 0