Future Metals Nl (DI)

(FME)
Sector: Open End and Miscellaneous Investment Vehicles
0.60p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 0.58p 0.65p 0.58p 0.60p 250,000
02/04/2025 0.63p 0.63p 0.56p 0.60p 587,223
01/04/2025 0.63p 0.63p 0.60p 0.63p 34,876
31/03/2025 0.63p 0.63p 0.60p 0.63p 30,400
28/03/2025 0.63p 0.68p 0.55p 0.63p 886,351
27/03/2025 0.65p 0.65p 0.60p 0.65p 26,592
26/03/2025 0.65p 0.65p 0.60p 0.65p 38,324
25/03/2025 0.65p 0.65p 0.60p 0.65p 6,115
24/03/2025 0.65p 0.67p 0.65p 0.65p 0
21/03/2025 0.65p 0.67p 0.65p 0.65p 0
20/03/2025 0.65p 0.67p 0.65p 0.65p 0
19/03/2025 0.65p 0.65p 0.60p 0.65p 4,470
18/03/2025 0.65p 0.65p 0.60p 0.65p 208
17/03/2025 0.65p 0.67p 0.65p 0.65p 0
14/03/2025 0.65p 0.67p 0.65p 0.65p 0
13/03/2025 0.65p 0.65p 0.60p 0.65p 6,770
12/03/2025 0.65p 0.65p 0.60p 0.65p 23,319
11/03/2025 0.65p 0.65p 0.60p 0.65p 607
10/03/2025 0.65p 0.69p 0.65p 0.65p 200,000
07/03/2025 0.73p 0.73p 0.59p 0.65p 2,121,785
06/03/2025 0.75p 0.75p 0.73p 0.75p 0
05/03/2025 0.75p 0.75p 0.66p 0.75p 36,332
04/03/2025 0.75p 0.75p 0.73p 0.75p 0
03/03/2025 0.75p 0.75p 0.71p 0.75p 151,855
28/02/2025 0.75p 0.82p 0.71p 0.75p 80,498
27/02/2025 0.75p 0.75p 0.65p 0.75p 1,260
26/02/2025 0.75p 0.75p 0.71p 0.75p 4,200
25/02/2025 0.75p 0.75p 0.71p 0.75p 882
24/02/2025 0.75p 0.75p 0.73p 0.75p 0
21/02/2025 0.75p 0.75p 0.73p 0.75p 0
20/02/2025 0.75p 0.75p 0.73p 0.75p 0
19/02/2025 0.75p 0.84p 0.75p 0.75p 31,123
18/02/2025 0.75p 0.82p 0.65p 0.75p 94,370
17/02/2025 0.75p 0.84p 0.70p 0.78p 1,097,274
14/02/2025 0.75p 0.80p 0.71p 0.75p 547,987
13/02/2025 0.65p 0.80p 0.65p 0.75p 719,012
12/02/2025 0.60p 0.60p 0.57p 0.60p 70,857
11/02/2025 0.60p 0.60p 0.58p 0.60p 0
10/02/2025 0.60p 0.60p 0.57p 0.60p 1,274,165
07/02/2025 0.60p 0.60p 0.55p 0.60p 2,800
06/02/2025 0.60p 0.60p 0.58p 0.60p 0
05/02/2025 0.60p 0.60p 0.58p 0.60p 0
04/02/2025 0.60p 0.60p 0.58p 0.60p 0
03/02/2025 0.60p 0.60p 0.55p 0.60p 2,071
31/01/2025 0.60p 0.60p 0.57p 0.60p 400
30/01/2025 0.60p 0.60p 0.60p 0.60p 250,000
29/01/2025 0.58p 0.60p 0.57p 0.58p 100,917
28/01/2025 0.60p 0.60p 0.57p 0.58p 153,211
27/01/2025 0.58p 0.58p 0.57p 0.58p 0
24/01/2025 0.65p 0.68p 0.57p 0.58p 1,996,745
23/01/2025 0.65p 0.65p 0.62p 0.65p 0
22/01/2025 0.65p 0.65p 0.61p 0.65p 852
21/01/2025 0.65p 0.65p 0.62p 0.65p 0
20/01/2025 0.65p 0.65p 0.61p 0.65p 226
17/01/2025 0.65p 0.65p 0.62p 0.65p 0
16/01/2025 0.65p 0.65p 0.62p 0.65p 122
15/01/2025 0.65p 0.69p 0.62p 0.65p 2,740,102
14/01/2025 0.65p 0.66p 0.65p 0.65p 525,000
13/01/2025 0.65p 0.65p 0.61p 0.65p 6,619
10/01/2025 0.65p 0.65p 0.62p 0.65p 0
09/01/2025 0.65p 0.66p 0.65p 0.65p 33,818
08/01/2025 0.65p 0.66p 0.65p 0.65p 1,021
07/01/2025 0.65p 0.65p 0.62p 0.65p 0
06/01/2025 0.65p 0.66p 0.65p 0.65p 7,075
03/01/2025 0.70p 0.70p 0.65p 0.65p 1,150,000
02/01/2025 0.70p 0.70p 0.67p 0.70p 193
01/01/2025 0.70p 0.72p 0.70p 0.70p 100,000
31/12/2024 0.70p 0.72p 0.70p 0.70p 100,000
30/12/2024 0.70p 0.73p 0.70p 0.70p 0
27/12/2024 0.70p 0.70p 0.66p 0.70p 287
26/12/2024 0.70p 0.73p 0.70p 0.70p 0
25/12/2024 0.70p 0.73p 0.70p 0.70p 0
24/12/2024 0.70p 0.73p 0.70p 0.70p 0
23/12/2024 0.70p 0.73p 0.70p 0.70p 0
20/12/2024 0.70p 0.73p 0.70p 0.70p 138,420
19/12/2024 0.68p 0.73p 0.66p 0.70p 174,468
18/12/2024 0.78p 0.78p 0.70p 0.70p 433,845
17/12/2024 0.78p 0.78p 0.75p 0.78p 42,505
16/12/2024 0.78p 0.78p 0.75p 0.78p 1,756
13/12/2024 0.83p 0.83p 0.71p 0.78p 1,005,880
12/12/2024 0.85p 0.85p 0.78p 0.83p 1,095,657
11/12/2024 0.85p 0.85p 0.83p 0.85p 191,579
10/12/2024 0.85p 0.85p 0.83p 0.85p 22,316
09/12/2024 0.85p 0.85p 0.84p 0.85p 125,000
06/12/2024 0.90p 0.90p 0.80p 0.85p 892,976
05/12/2024 0.90p 0.90p 0.85p 0.90p 4,626
04/12/2024 0.90p 0.90p 0.90p 0.90p 0
03/12/2024 0.90p 0.90p 0.86p 0.90p 281
02/12/2024 0.95p 0.95p 0.85p 0.86p 1,318,002
29/11/2024 0.95p 0.98p 0.95p 0.95p 0
28/11/2024 0.95p 0.95p 0.90p 0.95p 53,939
27/11/2024 0.95p 0.98p 0.95p 0.95p 0
26/11/2024 0.95p 0.95p 0.90p 0.95p 189,294
25/11/2024 0.95p 0.95p 0.90p 0.95p 10,972
22/11/2024 0.95p 0.95p 0.90p 0.95p 275,267
21/11/2024 0.95p 0.95p 0.95p 0.95p 0
20/11/2024 0.95p 0.95p 0.93p 0.95p 450,318
19/11/2024 0.95p 0.95p 0.93p 0.95p 45,378
18/11/2024 0.95p 0.95p 0.92p 0.95p 0
15/11/2024 0.95p 0.95p 0.92p 0.95p 0
14/11/2024 1.03p 1.03p 0.95p 0.95p 110,000
13/11/2024 1.13p 1.13p 1.03p 1.15p 210,306
12/11/2024 1.15p 1.15p 1.10p 1.15p 29,836
11/11/2024 1.15p 1.17p 1.10p 1.15p 223,467
08/11/2024 1.15p 1.15p 1.15p 1.15p 0
07/11/2024 1.15p 1.15p 1.10p 1.15p 3,155
06/11/2024 1.15p 1.15p 1.13p 1.15p 0
05/11/2024 1.15p 1.15p 1.11p 1.15p 2,480
04/11/2024 1.15p 1.15p 1.11p 1.15p 1,258
01/11/2024 1.15p 1.20p 1.15p 1.15p 66,611
31/10/2024 1.15p 1.20p 1.10p 1.15p 1,221,500
30/10/2024 1.20p 1.20p 1.13p 1.20p 355,614
29/10/2024 1.25p 1.25p 1.15p 1.20p 338,880
28/10/2024 1.18p 1.25p 1.13p 1.23p 467,803
25/10/2024 1.10p 1.25p 1.10p 1.18p 1,244,748
24/10/2024 1.05p 1.10p 1.03p 1.08p 1,292,141
23/10/2024 1.05p 1.25p 1.05p 1.05p 3,229,921
22/10/2024 0.91p 1.05p 0.90p 1.03p 4,221,602
21/10/2024 0.93p 0.94p 0.90p 0.91p 247,168
18/10/2024 0.95p 0.95p 0.92p 0.93p 250,000
17/10/2024 0.95p 0.97p 0.95p 0.95p 10,000
16/10/2024 0.95p 0.97p 0.92p 0.95p 555,990
15/10/2024 0.95p 0.95p 0.92p 0.95p 4,934
14/10/2024 0.95p 0.97p 0.92p 0.95p 102,043
11/10/2024 0.93p 0.98p 0.93p 0.95p 506,786
10/10/2024 0.93p 0.93p 0.92p 0.93p 25,001
09/10/2024 0.93p 0.99p 0.91p 0.93p 210,000
08/10/2024 0.93p 1.00p 0.91p 0.93p 1,018,319
07/10/2024 0.93p 0.93p 0.88p 0.93p 2,270
04/10/2024 0.93p 0.94p 0.93p 0.93p 0