Shares Magazine
1.00p+0.00 (+14.29%)11 Apr 2025, 16:09
First Class Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 1.00p | 1.10p | 1.10p | 1.00p | 77,137 |
| Apr 10, 2025 | 0.88p | 1.00p | 0.95p | 1.00p | 392,560 |
| Apr 9, 2025 | 0.88p | 0.89p | 0.89p | 0.88p | 321,989 |
| Apr 8, 2025 | 0.88p | 0.89p | 0.80p | 0.88p | 121,273 |
| Apr 4, 2025 | 0.95p | 0.95p | 0.80p | 0.95p | 1,026,694 |
| Apr 3, 2025 | 0.95p | 0.99p | 0.90p | 0.95p | 50,019 |
| Apr 2, 2025 | 1.00p | 1.00p | 0.90p | 0.95p | 2,545,768 |
| Apr 1, 2025 | 1.00p | 1.07p | 1.05p | 1.05p | 75,000 |
| Mar 31, 2025 | 1.15p | 1.24p | 0.90p | 1.00p | 2,690,086 |
| Mar 28, 2025 | 1.38p | 1.43p | 1.31p | 1.38p | 212,047 |
| Mar 27, 2025 | 1.38p | 1.39p | 1.31p | 1.38p | 197,383 |
| Mar 26, 2025 | 1.38p | 1.39p | 1.39p | 1.38p | 35,506 |
| Mar 25, 2025 | 1.35p | 1.36p | 1.34p | 1.38p | 330,353 |
| Mar 21, 2025 | 1.43p | 1.40p | 1.28p | 1.35p | 1,381,261 |
| Mar 20, 2025 | 1.43p | 1.40p | 1.40p | 1.43p | 3,181 |
| Mar 19, 2025 | 1.43p | 1.41p | 1.31p | 1.43p | 299,320 |
| Mar 18, 2025 | 1.43p | 1.41p | 1.41p | 1.43p | 7,436 |
| Mar 17, 2025 | 1.43p | 1.41p | 1.41p | 1.43p | 2,478 |
| Mar 14, 2025 | 1.43p | 1.42p | 1.40p | 1.43p | 125,714 |
| Mar 13, 2025 | 1.45p | 1.40p | 1.40p | 1.43p | 71,372 |
| Mar 11, 2025 | 1.52p | 1.55p | 1.40p | 1.45p | 538,169 |
| Mar 10, 2025 | 1.55p | 1.55p | 1.45p | 1.52p | 110,142 |
| Mar 7, 2025 | 1.63p | 1.68p | 1.55p | 1.55p | 389,245 |
| Mar 6, 2025 | 1.55p | 1.69p | 1.57p | 1.63p | 511,417 |
| Mar 5, 2025 | 1.85p | 1.85p | 1.42p | 1.55p | 1,890,110 |
| Mar 4, 2025 | 2.10p | 2.10p | 1.75p | 1.85p | 1,287,146 |
| Mar 3, 2025 | 2.40p | 2.30p | 2.03p | 2.30p | 588,521 |
| Feb 28, 2025 | 2.10p | 2.48p | 2.17p | 2.40p | 1,230,407 |
| Feb 27, 2025 | 2.15p | 2.22p | 2.02p | 2.10p | 116,680 |
| Feb 26, 2025 | 2.30p | 2.22p | 2.10p | 2.15p | 275,435 |
| Feb 25, 2025 | 2.30p | 2.39p | 2.20p | 2.30p | 46,614 |
| Feb 24, 2025 | 2.30p | 2.39p | 2.20p | 2.30p | 27,832 |
| Feb 21, 2025 | 2.35p | 2.20p | 2.20p | 2.30p | 25,230 |
| Feb 20, 2025 | 2.50p | 2.44p | 2.21p | 2.35p | 65,828 |
| Feb 19, 2025 | 2.20p | 2.50p | 2.27p | 2.50p | 1,278,645 |
| Feb 18, 2025 | 2.20p | 2.04p | 2.04p | 2.20p | 12,328 |
| Feb 17, 2025 | 1.90p | 2.39p | 1.97p | 2.20p | 925,023 |
| Feb 14, 2025 | 1.70p | 1.98p | 1.81p | 1.90p | 472,206 |
| Feb 13, 2025 | 1.65p | 1.78p | 1.77p | 1.70p | 156,184 |
| Feb 11, 2025 | 1.65p | 1.74p | 1.74p | 1.65p | 163,155 |
| Feb 10, 2025 | 1.74p | 1.80p | 1.61p | 1.65p | 191,976 |
| Feb 6, 2025 | 1.60p | 1.75p | 1.65p | 1.75p | 271,403 |
| Feb 4, 2025 | 1.60p | 1.68p | 1.66p | 1.60p | 106,424 |
| Feb 3, 2025 | 1.60p | 1.66p | 1.62p | 1.60p | 424,356 |
| Jan 31, 2025 | 1.65p | 1.63p | 1.52p | 1.60p | 697,208 |
| Jan 30, 2025 | 1.80p | 1.67p | 1.60p | 1.65p | 1,310,819 |
| Jan 29, 2025 | 1.80p | 1.89p | 1.89p | 1.80p | 5,531 |
| Jan 28, 2025 | 1.80p | 1.89p | 1.62p | 1.80p | 17,059 |
| Jan 27, 2025 | 1.80p | 1.62p | 1.62p | 1.80p | 27,828 |
| Jan 24, 2025 | 1.80p | 1.70p | 1.70p | 1.80p | 400,000 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.