Market data

Select a section

Firering Strategic Minerals (DI)

(FRG)
Sector: Precious Metals and Mining
1.95p
-0.20p -9.30
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 2.15p 2.15p 2.10p 2.15p 10,116
15/07/2025 2.15p 2.15p 2.10p 2.15p 26,850
14/07/2025 2.15p 2.20p 2.07p 2.15p 950,394
11/07/2025 2.20p 2.30p 2.12p 2.15p 575,145
10/07/2025 2.30p 2.33p 2.20p 2.20p 517,667
09/07/2025 2.30p 2.33p 2.23p 2.30p 413,550
08/07/2025 2.40p 2.40p 2.20p 2.30p 201,407
07/07/2025 2.35p 2.40p 2.15p 2.40p 2,381,771
04/07/2025 2.35p 2.40p 2.22p 2.35p 493,562
03/07/2025 2.55p 2.59p 2.30p 2.35p 791,085
02/07/2025 2.55p 2.60p 2.50p 2.55p 197,892
01/07/2025 2.40p 2.57p 2.30p 2.55p 1,501,335
30/06/2025 2.40p 2.50p 2.30p 2.40p 328,506
27/06/2025 2.35p 2.48p 2.30p 2.40p 871,306
26/06/2025 2.35p 2.40p 2.30p 2.35p 355,125
25/06/2025 2.35p 2.40p 2.30p 2.35p 330,395
24/06/2025 2.45p 2.50p 2.30p 2.35p 976,857
23/06/2025 2.45p 2.49p 2.40p 2.45p 215,150
20/06/2025 2.35p 2.50p 2.30p 2.45p 2,149,412
19/06/2025 2.55p 2.60p 2.25p 2.35p 3,980,292
18/06/2025 2.55p 2.60p 2.50p 2.55p 1,969,810
17/06/2025 2.70p 2.70p 2.53p 2.55p 1,032,971
16/06/2025 2.75p 2.77p 2.66p 2.70p 683,265
13/06/2025 2.80p 2.80p 2.71p 2.75p 303,430
12/06/2025 2.80p 3.74p 2.50p 2.80p 5,575,996
11/06/2025 2.85p 2.90p 2.74p 2.80p 1,206,097
10/06/2025 2.95p 3.00p 2.82p 2.85p 459,646
09/06/2025 2.90p 3.07p 2.90p 2.95p 195,379
06/06/2025 3.05p 3.07p 2.90p 2.90p 1,668,934
05/06/2025 3.10p 3.19p 3.00p 3.05p 998,328
04/06/2025 3.15p 3.20p 3.03p 3.10p 541,446
03/06/2025 3.20p 3.25p 3.13p 3.15p 531,389
02/06/2025 3.30p 3.48p 3.12p 3.20p 2,740,077
30/05/2025 3.25p 3.30p 3.12p 3.20p 1,236,655
29/05/2025 3.25p 3.30p 3.23p 3.25p 459,604
28/05/2025 3.25p 3.37p 3.20p 3.37p 422,042
27/05/2025 3.25p 3.30p 3.20p 3.25p 237,545
26/05/2025 3.25p 3.30p 3.25p 3.25p 296,901
23/05/2025 3.25p 3.30p 3.25p 3.25p 296,901
22/05/2025 3.25p 3.28p 3.21p 3.25p 181,077
21/05/2025 3.30p 3.38p 3.20p 3.25p 1,140,885
20/05/2025 3.30p 3.39p 3.20p 3.30p 610,544
19/05/2025 3.30p 3.38p 3.20p 3.30p 34,761
16/05/2025 3.30p 3.32p 3.20p 3.30p 165,474
15/05/2025 3.30p 3.30p 3.21p 3.30p 58,842
14/05/2025 3.30p 3.40p 3.20p 3.30p 314,518
13/05/2025 3.10p 3.49p 3.10p 3.30p 3,534,628
12/05/2025 3.10p 3.19p 3.02p 3.10p 1,611,589
09/05/2025 3.15p 3.20p 3.03p 3.10p 901,548
08/05/2025 3.20p 3.30p 3.12p 3.15p 136,682
07/05/2025 3.20p 3.30p 3.14p 3.20p 53,148
06/05/2025 3.20p 3.30p 3.13p 3.20p 127,832
05/05/2025 3.20p 3.29p 3.13p 3.20p 426,057
02/05/2025 3.20p 3.29p 3.13p 3.20p 426,057
01/05/2025 3.25p 3.25p 3.10p 3.20p 435,773
30/04/2025 3.25p 3.38p 3.24p 3.25p 85,048
29/04/2025 3.15p 3.40p 3.12p 3.25p 887,548
28/04/2025 3.35p 3.38p 3.10p 3.15p 1,854,080
25/04/2025 3.45p 3.50p 3.30p 3.35p 199,382
24/04/2025 3.45p 3.60p 3.25p 3.45p 746,525
23/04/2025 3.40p 3.59p 3.30p 3.45p 2,310,223
22/04/2025 3.30p 3.40p 3.24p 3.25p 1,207,264
21/04/2025 3.25p 3.40p 3.24p 3.30p 564,411
18/04/2025 3.25p 3.40p 3.24p 3.30p 564,411
17/04/2025 3.25p 3.40p 3.24p 3.30p 564,411
16/04/2025 3.35p 3.35p 3.22p 3.25p 764,227
15/04/2025 3.30p 3.50p 3.20p 3.35p 887,988
14/04/2025 3.25p 3.30p 3.20p 3.30p 749,385
11/04/2025 3.45p 3.50p 3.20p 3.25p 2,442,083
10/04/2025 3.25p 3.48p 3.14p 3.45p 1,303,386
09/04/2025 3.25p 3.33p 3.22p 3.25p 446,057
08/04/2025 3.45p 3.60p 3.20p 3.25p 1,063,295
07/04/2025 3.45p 3.50p 3.20p 3.35p 499,493
04/04/2025 3.60p 3.60p 3.40p 3.45p 943,928
03/04/2025 3.70p 3.70p 3.53p 3.60p 431,030
02/04/2025 3.70p 3.70p 3.60p 3.70p 3,927,336
01/04/2025 3.65p 3.70p 3.50p 3.70p 3,559,560
31/03/2025 3.75p 3.80p 3.60p 3.65p 2,728,250
28/03/2025 3.75p 3.78p 3.70p 3.75p 500,852
27/03/2025 3.75p 3.78p 3.71p 3.75p 596,134
26/03/2025 3.90p 3.90p 3.70p 3.75p 800,515
25/03/2025 3.80p 4.00p 3.75p 3.90p 1,490,797
24/03/2025 3.60p 3.88p 3.40p 3.80p 6,951,331
21/03/2025 3.80p 3.90p 3.55p 3.60p 1,376,798
20/03/2025 3.70p 3.89p 3.70p 3.80p 590,403
19/03/2025 3.75p 3.88p 3.60p 3.70p 2,109,702
18/03/2025 3.75p 3.87p 3.63p 3.75p 1,012,618
17/03/2025 3.60p 4.00p 3.50p 3.75p 2,398,389
14/03/2025 3.55p 3.60p 3.37p 3.60p 1,944,881
13/03/2025 3.70p 3.75p 3.40p 3.55p 3,071,767
12/03/2025 3.70p 3.79p 3.63p 3.70p 331,032
11/03/2025 4.00p 4.10p 3.53p 3.70p 2,374,573
10/03/2025 4.35p 4.35p 3.95p 4.00p 3,812,044
07/03/2025 4.60p 4.67p 4.30p 4.35p 2,500,913
06/03/2025 4.75p 4.75p 4.53p 4.60p 262,663
05/03/2025 4.40p 4.75p 4.37p 4.75p 1,841,883
04/03/2025 4.70p 4.70p 4.40p 4.40p 647,791
03/03/2025 4.65p 4.78p 4.60p 4.70p 589,666
28/02/2025 4.65p 4.70p 4.63p 4.65p 230,438
27/02/2025 4.90p 5.19p 4.62p 4.65p 2,456,241
26/02/2025 4.50p 5.00p 4.43p 4.80p 936,206
25/02/2025 4.50p 4.60p 4.35p 4.50p 582,964
24/02/2025 4.70p 4.80p 4.50p 4.50p 669,213
21/02/2025 4.95p 5.14p 4.53p 4.70p 816,575
20/02/2025 5.30p 5.50p 4.95p 4.95p 725,408
19/02/2025 5.75p 6.00p 5.00p 5.30p 4,987,238
18/02/2025 5.10p 5.40p 5.10p 5.30p 834,932
17/02/2025 5.25p 5.40p 5.03p 5.10p 795,346
14/02/2025 5.70p 5.80p 5.11p 5.70p 1,729,762
13/02/2025 5.30p 5.95p 5.23p 5.70p 5,469,285
12/02/2025 4.65p 5.40p 4.65p 5.30p 4,160,127
11/02/2025 4.10p 4.80p 4.00p 4.74p 3,601,115
10/02/2025 4.10p 4.20p 3.90p 4.10p 996,814
07/02/2025 4.00p 4.28p 4.00p 4.10p 1,689,341
06/02/2025 3.95p 4.00p 3.90p 4.00p 488,208
05/02/2025 4.00p 4.03p 3.90p 3.95p 208,863
04/02/2025 4.00p 4.16p 3.93p 4.00p 1,468,678
03/02/2025 3.90p 4.10p 3.80p 4.00p 960,417
31/01/2025 3.95p 4.00p 3.92p 3.95p 3,840
30/01/2025 4.20p 4.20p 3.90p 3.95p 989,712
29/01/2025 4.35p 4.50p 4.11p 4.20p 443,130
28/01/2025 4.05p 4.44p 3.91p 4.40p 779,990
27/01/2025 3.95p 4.15p 3.90p 4.05p 680,267
24/01/2025 4.10p 4.10p 3.90p 3.95p 699,743
23/01/2025 3.80p 4.18p 3.80p 4.10p 1,530,123
22/01/2025 3.90p 4.10p 3.70p 3.80p 1,170,455
21/01/2025 3.95p 4.00p 3.63p 3.70p 2,584,201
20/01/2025 4.13p 4.13p 3.91p 3.95p 319,200
17/01/2025 4.13p 4.13p 4.01p 4.13p 49,607

Market data

Select a section