1. Share Prices

  2. Future Metals Nl (FME)

0.95p+0.00 (+0.00%)22 Nov 2024, 15:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Future Metals Nl Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20240.95p0.92p0.90p0.95p275,267
Nov 20, 20240.95p0.93p0.93p0.95p450,318
Nov 19, 20240.95p0.93p0.93p0.95p45,378
Nov 14, 20241.02p1.01p0.99p0.95p110,000
Nov 13, 20241.13p1.10p1.04p1.02p210,306
Nov 12, 20241.15p1.10p1.10p1.15p29,836
Nov 11, 20241.15p1.17p1.10p1.15p223,467
Nov 7, 20241.15p1.10p1.10p1.15p3,155
Nov 5, 20241.15p1.11p1.11p1.15p2,480
Nov 4, 20241.15p1.11p1.11p1.15p1,258
Nov 1, 20241.15p1.20p1.20p1.15p66,611
Oct 31, 20241.15p1.20p1.10p1.15p1,221,500
Oct 30, 20241.20p1.20p1.13p1.15p355,614
Oct 29, 20241.25p1.25p1.15p1.20p338,880
Oct 28, 20241.18p1.27p1.13p1.23p1,067,803
Oct 25, 20241.10p1.25p1.15p1.18p1,244,748
Oct 24, 20241.05p1.07p1.05p1.07p1,292,141
Oct 23, 20241.05p1.25p1.05p1.05p4,229,921
Oct 22, 20240.91p1.05p0.90p1.02p4,261,602
Oct 21, 20240.93p0.94p0.90p0.91p247,168
Oct 18, 20240.95p0.92p0.92p0.93p250,000
Oct 17, 20240.95p0.97p0.97p0.95p10,000
Oct 16, 20240.95p0.97p0.92p0.95p555,990
Oct 15, 20240.95p0.92p0.92p0.95p4,934
Oct 14, 20240.95p0.97p0.92p0.95p102,043
Oct 11, 20240.93p0.98p0.97p0.95p506,786
Oct 10, 20240.93p0.92p0.92p0.93p25,001
Oct 9, 20240.93p0.99p0.91p0.93p210,000
Oct 8, 20240.93p0.99p0.91p0.93p1,018,319
Oct 7, 20240.93p0.88p0.88p0.93p2,270
Oct 3, 20240.93p0.91p0.91p0.93p10,000
Oct 2, 20240.93p0.91p0.91p0.93p15,469
Oct 1, 20240.93p0.88p0.88p0.93p2,696
Sep 30, 20240.95p0.91p0.90p0.93p114,518
Sep 27, 20240.90p0.87p0.87p0.90p20,715
Sep 26, 20240.90p0.90p0.86p0.90p408,351
Sep 25, 20240.90p0.86p0.86p0.90p116,725
Sep 23, 20240.90p0.86p0.86p0.90p7,242
Sep 20, 20240.90p0.86p0.86p0.90p81,967
Sep 18, 20240.90p0.87p0.85p0.90p298,744
Sep 17, 20240.90p0.91p0.85p0.90p21,594
Sep 16, 20240.90p0.89p0.89p0.90p33,707
Sep 13, 20240.88p0.85p0.85p0.88p4,200
Sep 10, 20240.90p0.85p0.85p0.90p100,000
Sep 9, 20240.90p0.86p0.86p0.90p435,130
Sep 4, 20240.90p0.91p0.86p0.90p105,747
Aug 30, 20240.90p0.86p0.86p0.90p24,678
Aug 27, 20240.88p0.81p0.81p0.88p14,297
Aug 22, 20240.85p0.95p0.90p0.88p1,050,000
Aug 21, 20240.82p0.90p0.89p0.85p463,044
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.