Market data

Select a section

Future Metals Nl (DI)

(FME)
Sector: Open End and Miscellaneous Investment Vehicles
1.08p
0.08p 7.50
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
29/10/2025 0.95p 1.08p 0.95p 1.08p 1,210,238
28/10/2025 1.20p 1.20p 0.93p 1.00p 1,733,843
27/10/2025 1.20p 1.26p 1.10p 1.20p 1,496,776
24/10/2025 1.20p 1.20p 1.10p 1.20p 202,986
23/10/2025 1.15p 1.20p 1.08p 1.20p 54,936
22/10/2025 1.20p 1.20p 1.15p 1.15p 417
21/10/2025 1.25p 1.30p 1.15p 1.30p 633,574
20/10/2025 1.45p 1.45p 1.20p 1.30p 4,069,967
17/10/2025 1.58p 1.58p 1.45p 1.53p 940,718
16/10/2025 1.58p 1.67p 1.46p 1.58p 879,962
15/10/2025 1.58p 1.58p 1.45p 1.58p 650,729
14/10/2025 1.53p 1.68p 1.44p 1.58p 1,987,814
13/10/2025 1.55p 1.60p 1.42p 1.48p 1,430,513
10/10/2025 1.55p 1.55p 1.50p 1.55p 725,388
09/10/2025 1.45p 1.60p 1.45p 1.55p 4,118,909
08/10/2025 1.30p 1.50p 1.23p 1.40p 3,134,376
07/10/2025 1.70p 1.70p 1.12p 1.30p 8,542,611
06/10/2025 1.75p 1.75p 1.73p 1.75p 0
03/10/2025 1.75p 1.88p 1.66p 1.75p 225,398
02/10/2025 1.75p 1.79p 1.60p 1.75p 191,967
01/10/2025 1.70p 1.78p 1.63p 1.70p 1,801,710
30/09/2025 1.70p 1.80p 1.65p 1.70p 1,046,087
29/09/2025 1.55p 1.80p 1.55p 1.70p 2,740,371
26/09/2025 1.48p 1.55p 1.42p 1.48p 363,524
25/09/2025 1.45p 1.45p 1.35p 1.43p 1,257,703
24/09/2025 1.25p 1.60p 1.25p 1.43p 3,486,065
23/09/2025 1.10p 1.15p 1.08p 1.10p 285,532
22/09/2025 0.88p 1.15p 0.80p 1.10p 5,374,375
19/09/2025 0.85p 0.88p 0.85p 0.85p 0
18/09/2025 0.85p 0.88p 0.85p 0.85p 0
17/09/2025 0.85p 0.90p 0.80p 0.85p 146,381
16/09/2025 0.85p 0.85p 0.80p 0.85p 8,000
15/09/2025 0.85p 0.92p 0.80p 0.85p 642,452
12/09/2025 0.85p 0.92p 0.76p 0.85p 1,551,221
11/09/2025 0.85p 0.85p 0.75p 0.75p 182,323
10/09/2025 0.85p 0.85p 0.82p 0.85p 1,845
09/09/2025 0.85p 0.93p 0.82p 0.85p 4,180
08/09/2025 0.85p 0.85p 0.76p 0.85p 13,867
05/09/2025 0.85p 0.85p 0.82p 0.85p 90,828
04/09/2025 0.85p 0.85p 0.80p 0.85p 71,700
03/09/2025 0.85p 0.88p 0.85p 0.85p 0
02/09/2025 0.85p 0.85p 0.82p 0.85p 2,986
01/09/2025 0.83p 0.89p 0.79p 0.83p 316,122
29/08/2025 0.83p 0.83p 0.83p 0.83p 0
28/08/2025 0.83p 0.83p 0.82p 0.83p 13,500
27/08/2025 0.83p 0.83p 0.79p 0.83p 24,015
26/08/2025 0.83p 0.83p 0.79p 0.83p 6,824
25/08/2025 0.83p 0.83p 0.83p 0.83p 0
22/08/2025 0.83p 0.83p 0.83p 0.83p 0
21/08/2025 0.83p 0.89p 0.78p 0.83p 481,583
20/08/2025 0.83p 0.89p 0.82p 0.83p 379,893
19/08/2025 0.83p 0.83p 0.82p 0.83p 50,000
18/08/2025 0.83p 0.90p 0.82p 0.83p 147,477
15/08/2025 0.88p 0.93p 0.81p 0.83p 391,814
14/08/2025 0.83p 0.87p 0.78p 0.83p 234,474
13/08/2025 0.83p 0.83p 0.83p 0.83p 0
12/08/2025 0.83p 0.83p 0.83p 0.83p 0
11/08/2025 0.83p 0.84p 0.76p 0.83p 370,674
08/08/2025 0.83p 0.83p 0.76p 0.83p 60,081
07/08/2025 0.85p 0.85p 0.78p 0.85p 396,304
06/08/2025 0.85p 0.85p 0.78p 0.85p 12,476
05/08/2025 0.85p 0.85p 0.80p 0.85p 125,594
04/08/2025 0.80p 0.85p 0.80p 0.80p 10,000
01/08/2025 0.80p 0.80p 0.74p 0.80p 0
31/07/2025 0.85p 0.85p 0.79p 0.80p 467,651
30/07/2025 0.85p 0.85p 0.79p 0.83p 467,651
29/07/2025 0.88p 0.93p 0.85p 0.88p 12,057
28/07/2025 0.95p 0.95p 0.92p 0.95p 2,530
25/07/2025 0.95p 0.98p 0.91p 0.95p 631,457
24/07/2025 0.93p 0.98p 0.86p 0.95p 256,299
23/07/2025 0.85p 0.90p 0.83p 0.90p 846,381
22/07/2025 0.85p 0.85p 0.81p 0.85p 2,293,567
21/07/2025 0.90p 0.90p 0.82p 0.85p 16,786
18/07/2025 0.83p 0.90p 0.81p 0.85p 382,897
17/07/2025 0.83p 0.85p 0.83p 0.83p 20,000
16/07/2025 0.83p 0.85p 0.79p 0.83p 227,563
15/07/2025 0.83p 0.85p 0.79p 0.83p 870,324
14/07/2025 0.83p 0.84p 0.79p 0.83p 317,794
11/07/2025 0.83p 0.85p 0.79p 0.83p 250,000
10/07/2025 0.83p 0.84p 0.78p 0.83p 253,178
09/07/2025 0.83p 0.83p 0.78p 0.83p 300,000
08/07/2025 0.83p 0.84p 0.77p 0.83p 250,000
07/07/2025 0.83p 0.83p 0.76p 0.83p 10,942
04/07/2025 0.83p 0.83p 0.76p 0.83p 1,000,000
03/07/2025 0.80p 0.83p 0.75p 0.83p 830,933
02/07/2025 0.80p 0.80p 0.75p 0.80p 561,944
01/07/2025 0.73p 0.84p 0.73p 0.80p 998,712
30/06/2025 0.70p 0.80p 0.68p 0.70p 1,216,066
27/06/2025 0.68p 0.80p 0.65p 0.70p 4,606,888
26/06/2025 0.68p 0.72p 0.66p 0.68p 774,452
25/06/2025 0.63p 0.70p 0.61p 0.68p 2,067,436
24/06/2025 0.73p 0.73p 0.61p 0.63p 1,597,000
23/06/2025 0.73p 0.73p 0.70p 0.73p 55,507
20/06/2025 0.75p 0.75p 0.65p 0.73p 806,324
19/06/2025 0.75p 0.75p 0.70p 0.75p 22,595
18/06/2025 0.75p 0.75p 0.70p 0.75p 25,100
17/06/2025 0.80p 0.80p 0.72p 0.75p 216,123
16/06/2025 0.80p 0.80p 0.80p 0.80p 20,496
13/06/2025 0.80p 0.81p 0.80p 0.80p 369,092
12/06/2025 0.85p 0.85p 0.72p 0.80p 441,736
11/06/2025 0.85p 0.85p 0.81p 0.85p 619,568
10/06/2025 0.65p 0.85p 0.65p 0.85p 1,487,441
09/06/2025 0.60p 0.70p 0.50p 0.60p 452,520
06/06/2025 0.60p 0.63p 0.60p 0.60p 77,857
05/06/2025 0.55p 0.60p 0.55p 0.60p 250,000
04/06/2025 0.55p 0.55p 0.52p 0.55p 100,000
03/06/2025 0.53p 0.53p 0.53p 0.53p 0
02/06/2025 0.53p 0.54p 0.53p 0.53p 276,076
30/05/2025 0.50p 0.52p 0.46p 0.50p 304,782
29/05/2025 0.50p 0.50p 0.50p 0.50p 0
28/05/2025 0.50p 0.52p 0.46p 0.50p 149,230
27/05/2025 0.55p 0.60p 0.50p 0.50p 1,060,534
26/05/2025 0.55p 0.55p 0.51p 0.55p 31,150
23/05/2025 0.55p 0.55p 0.51p 0.55p 31,150
22/05/2025 0.55p 0.57p 0.50p 0.55p 969,071
21/05/2025 0.55p 0.55p 0.51p 0.55p 7,436
20/05/2025 0.55p 0.55p 0.51p 0.55p 2,042
19/05/2025 0.55p 0.56p 0.50p 0.55p 538,514
16/05/2025 0.55p 0.55p 0.50p 0.55p 4,634
15/05/2025 0.55p 0.57p 0.55p 0.55p 0
14/05/2025 0.55p 0.57p 0.55p 0.55p 0
13/05/2025 0.55p 0.57p 0.55p 0.55p 0
12/05/2025 0.55p 0.55p 0.50p 0.55p 2,642
09/05/2025 0.55p 0.55p 0.50p 0.55p 9,875
08/05/2025 0.55p 0.57p 0.50p 0.55p 4,690
07/05/2025 0.55p 0.55p 0.50p 0.55p 1,918
06/05/2025 0.55p 0.60p 0.52p 0.55p 123,706
05/05/2025 0.55p 0.55p 0.52p 0.55p 390,551
02/05/2025 0.55p 0.55p 0.52p 0.55p 390,551
01/05/2025 0.55p 0.55p 0.53p 0.55p 80,000
30/04/2025 0.55p 0.55p 0.53p 0.55p 750

Market data

Select a section