Shares Magazine
0.66p-0.10 (-12.67%)05 Mar 2025, 09:10
Future Metals Nl Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 3, 2025 | 0.75p | 0.70p | 0.70p | 0.75p | 151,855 |
| Feb 28, 2025 | 0.75p | 0.81p | 0.70p | 0.75p | 80,498 |
| Feb 27, 2025 | 0.75p | 0.65p | 0.65p | 0.75p | 2,940 |
| Feb 26, 2025 | 0.75p | 0.71p | 0.71p | 0.75p | 4,200 |
| Feb 25, 2025 | 0.75p | 0.71p | 0.71p | 0.75p | 882 |
| Feb 19, 2025 | 0.75p | 0.84p | 0.82p | 0.75p | 31,123 |
| Feb 18, 2025 | 0.75p | 0.82p | 0.70p | 0.75p | 94,370 |
| Feb 17, 2025 | 0.75p | 0.84p | 0.70p | 0.78p | 1,097,274 |
| Feb 14, 2025 | 0.75p | 0.80p | 0.71p | 0.75p | 547,987 |
| Feb 13, 2025 | 0.65p | 0.80p | 0.66p | 0.75p | 719,012 |
| Feb 12, 2025 | 0.60p | 0.58p | 0.57p | 0.60p | 70,857 |
| Feb 10, 2025 | 0.60p | 0.59p | 0.57p | 0.60p | 1,274,165 |
| Feb 7, 2025 | 0.60p | 0.55p | 0.55p | 0.60p | 2,800 |
| Feb 3, 2025 | 0.60p | 0.57p | 0.55p | 0.60p | 2,071 |
| Jan 31, 2025 | 0.60p | 0.57p | 0.57p | 0.60p | 400 |
| Jan 30, 2025 | 0.60p | 0.60p | 0.60p | 0.60p | 250,000 |
| Jan 29, 2025 | 0.57p | 0.60p | 0.57p | 0.57p | 100,917 |
| Jan 28, 2025 | 0.60p | 0.57p | 0.57p | 0.57p | 153,211 |
| Jan 24, 2025 | 0.65p | 0.68p | 0.57p | 0.57p | 1,996,745 |
| Jan 22, 2025 | 0.65p | 0.61p | 0.61p | 0.65p | 852 |
| Jan 20, 2025 | 0.65p | 0.61p | 0.61p | 0.65p | 226 |
| Jan 16, 2025 | 0.65p | 0.62p | 0.62p | 0.65p | 122 |
| Jan 15, 2025 | 0.65p | 0.69p | 0.62p | 0.65p | 2,740,102 |
| Jan 14, 2025 | 0.65p | 0.66p | 0.65p | 0.65p | 525,000 |
| Jan 13, 2025 | 0.65p | 0.61p | 0.61p | 0.65p | 6,619 |
| Jan 9, 2025 | 0.65p | 0.66p | 0.66p | 0.65p | 33,818 |
| Jan 8, 2025 | 0.65p | 0.66p | 0.66p | 0.65p | 1,021 |
| Jan 6, 2025 | 0.65p | 0.66p | 0.66p | 0.65p | 7,075 |
| Jan 3, 2025 | 0.70p | 0.66p | 0.66p | 0.65p | 1,150,000 |
| Jan 2, 2025 | 0.70p | 0.67p | 0.67p | 0.70p | 193 |
| Dec 31, 2024 | 0.70p | 0.72p | 0.72p | 0.70p | 100,000 |
| Dec 27, 2024 | 0.70p | 0.66p | 0.66p | 0.70p | 287 |
| Dec 20, 2024 | 0.70p | 0.73p | 0.73p | 0.70p | 138,420 |
| Dec 19, 2024 | 0.68p | 0.73p | 0.66p | 0.70p | 174,468 |
| Dec 18, 2024 | 0.78p | 0.75p | 0.70p | 0.70p | 433,845 |
| Dec 17, 2024 | 0.78p | 0.75p | 0.75p | 0.78p | 42,505 |
| Dec 16, 2024 | 0.78p | 0.75p | 0.75p | 0.78p | 1,756 |
| Dec 13, 2024 | 0.82p | 0.79p | 0.71p | 0.78p | 1,005,880 |
| Dec 12, 2024 | 0.85p | 0.82p | 0.78p | 0.82p | 1,095,657 |
| Dec 11, 2024 | 0.85p | 0.83p | 0.83p | 0.85p | 191,579 |
| Dec 10, 2024 | 0.85p | 0.83p | 0.83p | 0.85p | 22,316 |
| Dec 9, 2024 | 0.85p | 0.84p | 0.84p | 0.85p | 125,000 |
| Dec 6, 2024 | 0.90p | 0.85p | 0.80p | 0.85p | 892,976 |
| Dec 5, 2024 | 0.90p | 0.85p | 0.85p | 0.90p | 4,626 |
| Dec 3, 2024 | 0.90p | 0.86p | 0.86p | 0.90p | 281 |
| Dec 2, 2024 | 0.95p | 0.92p | 0.85p | 0.86p | 1,318,002 |
| Nov 28, 2024 | 0.95p | 0.91p | 0.90p | 0.95p | 53,939 |
| Nov 26, 2024 | 0.95p | 0.91p | 0.90p | 0.95p | 189,294 |
| Nov 25, 2024 | 0.95p | 0.90p | 0.90p | 0.95p | 10,972 |
| Nov 22, 2024 | 0.95p | 0.92p | 0.90p | 0.95p | 275,267 |
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 |
|---|---|---|
| Breedon Group PLC | 493.00 | 15.32 |
| Aston Martin Lagonda Global Holdings PLC | 82.90 | 10.17 |
| Ferrexpo PLC | 76.50 | 8.20 |
| Wizz Air Holdings PLC | 1,572.00 | 8.12 |
| Quilter PLC | 161.10 | 6.69 |
| Games Workshop Group PLC | 14,640.00 | 6.40 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Balfour Beatty PLC | 430.40 | -5.53 |
| National Grid PLC | 943.20 | -2.96 |
| Severn Trent PLC | 2,437.00 | -2.99 |
| British American Tobacco PLC | 3,077.00 | -2.50 |
| Haleon PLC | 405.50 | -2.27 |
| Oxford Nanopore Technologies PLC | 89.20 | -2.30 |