Market data

Select a section

Firering Strategic Minerals (DI)

(FRG)
Sector: Precious Metals and Mining
4.13p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4.13p 4.13p 4.01p 4.13p 49,607
16/01/2025 4.15p 4.30p 4.00p 4.15p 430,549
15/01/2025 4.15p 4.25p 4.02p 4.15p 266,344
14/01/2025 4.10p 4.20p 3.92p 4.15p 456,384
13/01/2025 4.00p 4.10p 3.94p 4.10p 530,621
10/01/2025 4.25p 4.25p 3.92p 4.00p 1,816,140
09/01/2025 3.90p 4.37p 3.88p 4.20p 3,473,358
08/01/2025 3.90p 4.00p 3.80p 3.90p 1,033,076
07/01/2025 3.90p 3.94p 3.80p 3.90p 40,357
06/01/2025 3.90p 3.99p 3.80p 3.90p 482,365
03/01/2025 3.90p 3.99p 3.90p 3.90p 29,307
02/01/2025 3.90p 4.00p 3.80p 3.90p 158,753
01/01/2025 3.95p 3.95p 3.87p 3.90p 0
31/12/2024 3.95p 3.95p 3.87p 3.90p 0
30/12/2024 3.80p 4.00p 3.80p 3.95p 988,462
27/12/2024 4.10p 4.20p 3.73p 3.80p 1,339,509
26/12/2024 4.10p 4.20p 4.00p 4.10p 1,218
25/12/2024 4.10p 4.20p 4.00p 4.10p 1,218
24/12/2024 4.10p 4.20p 4.00p 4.10p 1,218
23/12/2024 4.10p 4.10p 4.09p 4.10p 79,570
20/12/2024 4.10p 4.20p 4.00p 4.10p 21,634
19/12/2024 4.20p 4.20p 4.00p 4.10p 356,983
18/12/2024 4.15p 4.20p 3.85p 4.20p 1,816,199
17/12/2024 4.15p 4.24p 3.88p 4.15p 196,867
16/12/2024 4.35p 4.50p 3.80p 4.20p 2,041,588
13/12/2024 4.45p 4.60p 4.10p 4.35p 828,279
12/12/2024 4.85p 5.00p 4.24p 4.45p 3,284,880
11/12/2024 4.65p 4.80p 4.33p 4.65p 1,734,364
10/12/2024 4.65p 4.90p 4.62p 4.65p 593,092
09/12/2024 5.25p 5.40p 4.60p 4.75p 1,280,733
06/12/2024 5.10p 5.37p 5.00p 5.25p 451,110
05/12/2024 5.55p 5.55p 4.90p 5.10p 1,939,528
04/12/2024 5.60p 5.80p 5.31p 5.55p 125,209
03/12/2024 5.70p 5.90p 5.40p 5.60p 321,070
02/12/2024 5.60p 5.90p 5.50p 5.60p 784,393
29/11/2024 5.55p 5.70p 5.40p 5.60p 582,576
28/11/2024 5.40p 5.60p 5.22p 5.55p 1,864,336
27/11/2024 5.70p 6.09p 5.22p 5.40p 4,494,371
26/11/2024 4.80p 5.47p 4.70p 5.40p 1,925,239
25/11/2024 4.75p 5.00p 4.63p 4.80p 506,733
22/11/2024 4.75p 4.80p 4.60p 4.75p 967,110
21/11/2024 4.75p 4.80p 4.60p 4.75p 78,033
20/11/2024 4.75p 4.80p 4.50p 4.75p 1,244,497
19/11/2024 4.90p 5.00p 4.73p 4.90p 160,444
18/11/2024 5.15p 5.15p 4.64p 4.90p 2,666,021
15/11/2024 5.35p 5.70p 5.00p 4.95p 8,579,502
14/11/2024 4.75p 5.40p 4.67p 4.95p 2,845,209
13/11/2024 4.65p 4.87p 4.50p 4.75p 739,927
12/11/2024 4.75p 4.80p 4.54p 4.75p 808,030
11/11/2024 4.85p 4.99p 4.55p 4.75p 837,684
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

Market data

Select a section