1. Share Prices

  2. First Class Metals PLC (FCM)

1.80p+0.00 (+0.00%)24 Dec 2024, 10:42
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
Dec 24, 20241.80p1.90p1.90p1.80p130,433
Dec 23, 20241.90p1.99p1.74p1.80p764,212
Dec 20, 20242.10p2.26p1.87p1.90p2,169,884
Dec 19, 20242.10p2.26p1.98p2.10p368,546
Dec 18, 20242.15p2.25p1.81p2.24p2,211,781
Dec 17, 20242.15p2.26p2.26p2.15p5,000
Dec 16, 20242.25p2.26p2.10p2.15p623,043
Dec 13, 20242.25p2.40p2.37p2.25p17,500
Dec 12, 20242.25p2.37p2.37p2.25p23,122
Dec 11, 20242.20p2.37p2.06p2.25p769,808
Dec 10, 20242.25p2.34p2.00p2.20p428,175
Dec 9, 20242.35p2.37p2.21p2.30p518,956
Dec 5, 20242.40p2.49p2.25p2.40p352,790
Dec 4, 20242.35p2.64p2.32p2.40p319,610
Nov 29, 20242.35p2.50p2.27p2.35p282,696
Nov 28, 20242.35p2.42p2.25p2.35p148,802
Nov 27, 20242.30p2.40p2.37p2.35p300,000
Nov 26, 20242.35p2.29p2.22p2.30p200,000
Nov 25, 20242.35p2.25p2.21p2.35p121,333
Nov 22, 20242.35p2.44p2.27p2.35p138,000
Nov 21, 20242.35p2.45p2.45p2.35p52,259
Nov 20, 20242.55p2.46p2.27p2.35p1,210,589
Nov 19, 20242.55p2.48p2.46p2.55p204,172
Nov 18, 20242.55p2.48p2.45p2.55p72,106
Nov 15, 20242.55p2.65p2.45p2.55p680,806
Nov 14, 20242.60p2.74p2.50p2.55p668,167
Nov 13, 20242.70p2.70p2.43p2.60p644,285
Nov 12, 20242.30p2.75p2.23p2.70p724,543
Nov 11, 20242.00p2.30p2.03p2.30p801,545
Nov 8, 20242.00p2.06p1.92p2.00p4,915,140
Nov 7, 20241.95p2.07p1.91p2.00p191,703
Nov 6, 20241.95p1.99p1.90p1.95p371,920
Nov 5, 20241.95p1.99p1.90p1.95p88,160
Nov 4, 20241.95p1.99p1.90p1.95p20,827
Nov 1, 20241.90p2.27p1.90p1.95p1,492,884
Oct 31, 20241.80p2.00p1.88p1.90p303,800
Oct 30, 20241.70p1.90p1.50p1.80p1,059,191
Oct 29, 20241.85p1.85p1.80p1.70p493,484
Oct 28, 20241.85p1.85p1.80p1.85p175,000
Oct 25, 20241.85p1.80p1.80p1.85p4,182
Oct 24, 20241.95p1.95p1.85p1.85p343,249
Oct 23, 20242.10p2.28p1.90p1.95p161,239
Oct 22, 20242.10p2.30p2.30p2.10p6,143
Oct 18, 20242.05p2.30p1.92p2.10p786,280
Oct 17, 20242.05p2.20p2.20p2.05p2,500
Oct 16, 20242.15p2.15p2.15p2.05p415,892
Oct 15, 20242.00p2.15p1.85p2.00p565,745
Oct 14, 20242.10p2.17p1.95p2.00p353,516
Oct 11, 20242.10p2.15p2.02p2.10p245,017
Oct 10, 20242.15p2.08p2.00p2.10p441,844
12345
Showing 1 to 50 of 217

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.