Market data

Select a section

Future Metals Nl (DI)

(FME)
Sector: Open End and Miscellaneous Investment Vehicles
0.83p
0.03p 3.13
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
29/04/2025 0.55p 0.55p 0.53p 0.55p 1,027
28/04/2025 0.55p 0.55p 0.52p 0.55p 7,812
25/04/2025 0.55p 0.57p 0.52p 0.55p 2,401
24/04/2025 0.55p 0.58p 0.55p 0.55p 0
23/04/2025 0.55p 0.58p 0.55p 0.55p 0
22/04/2025 0.55p 0.55p 0.53p 0.55p 700
21/04/2025 0.55p 0.57p 0.53p 0.55p 184,358
18/04/2025 0.55p 0.57p 0.53p 0.55p 184,358
17/04/2025 0.55p 0.57p 0.53p 0.55p 184,358
16/04/2025 0.55p 0.57p 0.55p 0.55p 224,385
15/04/2025 0.55p 0.58p 0.53p 0.55p 391,045
14/04/2025 0.55p 0.57p 0.52p 0.55p 50,770
11/04/2025 0.55p 0.58p 0.52p 0.55p 243,911
10/04/2025 0.55p 0.59p 0.52p 0.55p 169,623
09/04/2025 0.50p 0.50p 0.50p 0.50p 0
08/04/2025 0.53p 0.54p 0.50p 0.50p 278,708
07/04/2025 0.55p 0.55p 0.50p 0.53p 205,402
04/04/2025 0.60p 0.60p 0.55p 0.55p 269,000
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

Market data

Select a section