1. Share Prices

  2. First Class Metals PLC (FCM)

2.60p+0.00 (+0.00%)30 Apr 2024, 12:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

First Class Metals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 30, 20242.60p2.67p2.52p2.60p99,585
Apr 29, 20242.75p2.80p2.52p2.60p452,762
Apr 26, 20242.65p2.80p2.53p2.75p361,110
Apr 25, 20242.90p2.80p2.52p2.65p489,393
Apr 24, 20242.90p2.87p2.75p2.90p131,333
Apr 23, 20242.90p2.95p2.70p2.90p246,802
Apr 22, 20242.90p2.87p2.87p2.90p60,267
Apr 19, 20242.90p2.88p2.80p2.90p83,200
Apr 18, 20242.90p2.92p2.92p2.90p62,838
Apr 17, 20242.90p2.95p2.80p2.90p747,591
Apr 16, 20242.95p3.01p2.80p2.90p608,497
Apr 15, 20243.05p3.10p2.95p2.95p631,347
Apr 12, 20243.10p3.14p3.00p3.05p90,896
Apr 11, 20243.30p3.37p3.02p3.10p1,037,656
Apr 10, 20243.15p3.45p3.20p3.30p2,618,359
Apr 9, 20242.95p3.40p3.00p3.15p2,703,835
Apr 8, 20242.60p3.00p2.54p2.95p1,834,966
Apr 5, 20242.60p2.59p2.50p2.60p45,309
Apr 4, 20242.85p2.70p2.70p2.60p35,000
Apr 3, 20242.85p2.87p2.71p2.85p430,989
Apr 2, 20242.80p2.70p2.70p2.75p83,333
Dec 29, 20236.05p6.03p5.85p6.10p141,104
Dec 28, 20235.95p6.10p5.60p6.05p563,957
Dec 27, 20235.95p6.10p5.85p6.10p21,600
Dec 22, 20235.95p5.85p5.70p5.95p27,105
Dec 21, 20235.95p5.85p5.70p5.95p72,787
Dec 20, 20235.95p5.88p5.70p5.95p23,770
Dec 19, 20235.95p5.70p5.50p5.95p101,425
Dec 18, 20236.00p6.05p5.69p5.95p240,331
Dec 15, 20236.00p5.80p5.80p6.00p93,811
Dec 14, 20236.05p5.94p5.55p6.00p472,116
Dec 13, 20236.10p6.00p5.85p6.05p77,056
Dec 12, 20236.25p6.33p5.80p6.10p318,745
Dec 11, 20236.25p6.13p6.11p6.25p87,447
Dec 8, 20236.25p6.13p6.13p6.25p17,604
Dec 6, 20236.25p6.15p6.15p6.25p15,518
Dec 5, 20236.25p6.10p6.00p6.25p24,949
Dec 4, 20236.25p6.15p6.00p6.25p82,315
Dec 1, 20236.25p6.00p6.00p6.25p250,000
Nov 30, 20236.25p6.10p6.10p6.25p7,967
Nov 29, 20236.10p6.26p6.04p6.25p202,798
Nov 28, 20236.45p6.22p6.02p6.10p159,726
Nov 27, 20236.45p6.30p6.30p6.45p33,000
Nov 24, 20236.50p6.30p6.00p6.35p332,275
Nov 23, 20237.15p6.90p6.90p7.15p10,000
Nov 20, 20237.15p7.12p6.90p7.15p27,613
Nov 17, 20237.15p7.12p6.90p6.96p7,404
Nov 16, 20237.05p7.12p6.80p7.15p110,185
Nov 15, 20236.95p6.96p6.85p7.05p82,445
Nov 14, 20236.95p6.75p6.70p6.95p9,972
1234
Showing 1 to 50 of 153

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC136.657.18
Pets AT Home Group PLC314.806.28
Ferrexpo PLC43.955.78
Hunting PLC439.005.15
Quilter PLC122.804.24
St. James's Place PLC520.004.08

Fallers

CompanyPrice% Chg
Gsk PLC1,605.06-9.14
Baltic Classifieds Group PLC249.00-2.92
Hochschild Mining PLC183.20-1.82
Hollywood Bowl Group PLC326.00-1.81
Me Group International PLC179.59-1.75
Pennon Group PLC612.50-1.53