Firering Strategic Minerals (DI)

(FRG)
Sector: Precious Metals and Mining
4.85p
-0.05p -1.02
Last updated: 17:12:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4.90p 4.95p 4.72p 4.85p 1,432,111
07/11/2024 4.55p 5.00p 4.51p 4.90p 1,599,583
06/11/2024 4.55p 4.87p 4.50p 4.55p 1,769,936
05/11/2024 5.05p 5.37p 4.40p 4.55p 3,401,728
04/11/2024 4.75p 5.19p 4.68p 4.95p 3,056,850
01/11/2024 4.40p 4.87p 4.20p 4.75p 3,019,829
31/10/2024 4.70p 4.80p 4.30p 4.45p 2,343,743
30/10/2024 3.90p 4.90p 3.90p 4.70p 7,217,842
29/10/2024 3.83p 4.10p 3.77p 3.90p 2,340,285
28/10/2024 3.80p 4.00p 3.31p 3.83p 8,340,940
25/10/2024 3.30p 4.30p 3.30p 3.80p 14,450,387
24/10/2024 3.18p 3.50p 3.10p 3.30p 2,836,119
23/10/2024 3.30p 3.47p 3.10p 3.18p 3,757,435
22/10/2024 3.10p 3.50p 3.08p 3.30p 2,888,240
21/10/2024 3.10p 3.18p 3.00p 3.10p 1,379,772
18/10/2024 3.10p 3.20p 3.00p 3.10p 554,884
17/10/2024 3.10p 3.20p 3.05p 3.10p 82,339
16/10/2024 3.10p 3.20p 3.00p 3.10p 872,703
15/10/2024 3.10p 3.13p 3.00p 3.10p 362,409
14/10/2024 3.00p 3.20p 2.80p 3.10p 967,994
11/10/2024 3.00p 3.20p 2.80p 3.00p 447,995
10/10/2024 3.10p 3.10p 3.00p 3.00p 33,422
09/10/2024 3.00p 3.20p 3.00p 3.10p 1,068,639
08/10/2024 3.05p 3.10p 2.92p 3.00p 525,149
07/10/2024 2.90p 3.10p 2.80p 3.05p 1,352,758
04/10/2024 2.90p 3.00p 2.80p 2.90p 2,237,130
03/10/2024 3.05p 3.05p 2.85p 2.90p 500,300
02/10/2024 3.05p 3.07p 3.00p 3.05p 27,732
01/10/2024 3.30p 3.30p 2.96p 3.05p 674,112
30/09/2024 3.20p 3.40p 3.20p 3.30p 601,718
27/09/2024 3.00p 3.30p 3.00p 3.20p 763,640
26/09/2024 3.10p 3.10p 2.90p 3.00p 665,346
25/09/2024 3.10p 3.13p 3.10p 3.10p 0
24/09/2024 3.10p 3.20p 3.02p 3.10p 20,080
23/09/2024 3.10p 3.20p 3.00p 3.10p 406,851
20/09/2024 3.10p 3.14p 3.00p 3.10p 195,727
19/09/2024 3.10p 3.20p 2.85p 3.10p 1,102,001
18/09/2024 3.10p 3.14p 3.04p 3.10p 67,022
17/09/2024 3.10p 3.19p 3.00p 3.10p 1,360,716
16/09/2024 3.10p 3.20p 3.02p 3.10p 801,542
13/09/2024 3.10p 3.20p 3.00p 3.10p 274,308
12/09/2024 3.20p 3.20p 3.10p 3.20p 703,457
11/09/2024 3.35p 3.35p 3.20p 3.35p 394,385
10/09/2024 3.30p 3.50p 3.20p 3.35p 1,966,703
09/09/2024 3.30p 3.39p 3.20p 3.30p 573,219
06/09/2024 3.30p 3.40p 3.25p 3.30p 341,083
05/09/2024 3.30p 3.40p 3.20p 3.30p 819,849
04/09/2024 3.20p 3.40p 3.10p 3.30p 1,235,071
03/09/2024 3.30p 3.45p 3.10p 3.20p 2,197,225
02/09/2024 3.50p 3.70p 3.20p 3.50p 2,085,359
30/08/2024 3.15p 3.59p 3.10p 3.50p 4,227,563
29/08/2024 3.20p 3.24p 3.10p 3.15p 495,244
28/08/2024 3.35p 3.54p 3.20p 3.20p 1,774,829
27/08/2024 3.30p 3.30p 3.20p 3.25p 489,515
26/08/2024 3.40p 3.50p 3.20p 3.35p 231,665
23/08/2024 3.40p 3.50p 3.20p 3.35p 231,665
22/08/2024 3.40p 3.50p 3.20p 3.35p 231,665
21/08/2024 3.35p 3.50p 3.30p 3.40p 862,298
20/08/2024 3.35p 3.40p 3.31p 3.35p 150,835
19/08/2024 3.55p 3.55p 3.20p 3.55p 711,062
16/08/2024 3.45p 3.70p 3.36p 3.45p 1,837,276
15/08/2024 3.70p 3.70p 3.42p 3.45p 2,595,214
14/08/2024 3.30p 3.80p 3.30p 3.70p 9,021,047
13/08/2024 3.30p 3.45p 3.10p 3.30p 3,528,895
12/08/2024 2.85p 3.70p 2.85p 3.30p 11,548,668
09/08/2024 2.83p 2.89p 2.75p 2.83p 565,273
08/08/2024 2.83p 2.83p 2.75p 2.83p 386,296
07/08/2024 2.80p 2.90p 2.75p 2.83p 164,709
06/08/2024 2.75p 2.80p 2.70p 2.80p 141,360
05/08/2024 2.95p 3.00p 2.70p 2.75p 966,951
02/08/2024 2.88p 3.09p 2.80p 2.85p 2,898,733
01/08/2024 2.68p 2.90p 2.68p 2.88p 973,297
31/07/2024 2.83p 2.85p 2.57p 2.68p 2,613,963
30/07/2024 3.10p 3.16p 2.53p 2.83p 8,139,053
29/07/2024 3.20p 3.20p 3.00p 3.10p 51,574
26/07/2024 3.20p 3.30p 3.10p 3.20p 800,651
25/07/2024 3.20p 3.20p 3.02p 3.20p 147,030
24/07/2024 3.20p 3.20p 3.20p 3.20p 0
23/07/2024 3.25p 3.30p 3.10p 3.20p 344,361
22/07/2024 3.30p 3.50p 3.13p 3.25p 137,958
19/07/2024 3.20p 3.46p 3.04p 3.30p 530,188
18/07/2024 3.20p 3.36p 3.13p 3.20p 100,297
17/07/2024 3.30p 3.40p 3.10p 3.20p 516,239
16/07/2024 3.40p 3.48p 3.20p 3.30p 300,417
15/07/2024 3.40p 3.48p 3.30p 3.40p 112,601
12/07/2024 3.45p 3.50p 3.40p 3.40p 896,406
11/07/2024 3.35p 3.44p 3.30p 3.30p 2,153,911
10/07/2024 3.25p 3.40p 3.10p 3.35p 1,643,023
09/07/2024 3.15p 3.25p 3.10p 3.25p 632,566
08/07/2024 3.25p 3.31p 3.10p 3.15p 991,782
05/07/2024 3.30p 3.40p 3.27p 3.30p 700,582
04/07/2024 3.30p 3.40p 3.20p 3.30p 529,677
03/07/2024 3.15p 3.40p 3.10p 3.30p 1,804,188
02/07/2024 3.20p 3.30p 3.10p 3.15p 2,090,977
01/07/2024 3.35p 3.40p 3.07p 3.20p 1,293,883
28/06/2024 3.20p 3.40p 3.16p 3.35p 3,115,925
27/06/2024 3.05p 3.19p 3.00p 3.10p 1,320,030
26/06/2024 3.05p 3.20p 2.91p 3.05p 631,720
25/06/2024 3.05p 3.20p 3.04p 3.05p 102,125
24/06/2024 3.05p 3.20p 2.90p 3.05p 2,046
21/06/2024 3.10p 3.10p 2.95p 3.05p 1,206,071
20/06/2024 3.10p 3.20p 3.00p 3.10p 271,877
19/06/2024 3.10p 3.20p 3.02p 3.10p 1,113,491
18/06/2024 3.10p 3.20p 3.01p 3.10p 24,615
17/06/2024 3.30p 3.30p 3.06p 3.10p 825,000
14/06/2024 3.25p 3.40p 3.12p 3.30p 755,010
13/06/2024 3.20p 3.28p 3.10p 3.10p 320,000
12/06/2024 3.45p 3.45p 3.20p 3.20p 1,121,073
11/06/2024 3.60p 3.60p 3.45p 3.45p 116,947
10/06/2024 3.60p 3.69p 3.50p 3.60p 572,705
07/06/2024 3.50p 3.70p 3.50p 3.60p 535,909
06/06/2024 3.60p 3.64p 3.50p 3.50p 378,053
05/06/2024 3.70p 3.90p 3.50p 3.60p 1,167,173
04/06/2024 3.50p 3.53p 3.40p 3.50p 302,897
03/06/2024 3.35p 3.65p 3.35p 3.50p 2,520,920
31/05/2024 3.35p 3.50p 3.20p 3.35p 1,192,257
30/05/2024 3.05p 3.50p 2.98p 3.35p 1,596,822
29/05/2024 3.05p 3.05p 3.00p 3.05p 183,509
28/05/2024 3.05p 3.05p 3.00p 3.05p 67,385
27/05/2024 3.05p 3.05p 3.00p 3.05p 6,562
24/05/2024 3.05p 3.05p 3.00p 3.05p 6,562
23/05/2024 3.05p 3.05p 3.00p 3.05p 198,363
22/05/2024 3.05p 3.05p 3.00p 3.05p 100,109
21/05/2024 3.05p 3.05p 3.00p 3.05p 89,600
20/05/2024 3.05p 3.05p 3.00p 3.05p 3,225
17/05/2024 3.00p 3.05p 3.00p 3.05p 28,389
16/05/2024 3.00p 3.00p 2.90p 3.00p 28,009
15/05/2024 3.05p 3.10p 2.90p 3.00p 69,292
14/05/2024 3.15p 3.15p 3.00p 3.05p 34,639
13/05/2024 3.15p 3.15p 3.10p 3.15p 174,634
10/05/2024 3.15p 3.15p 3.11p 3.15p 1,631