Shares Magazine
3.95p+0.19 (+4.81%)27 Jan 2025, 16:19
Firering Strategic Minerals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 24, 2025 | 4.10p | 4.10p | 3.90p | 3.95p | 699,743 |
| Jan 23, 2025 | 3.80p | 4.17p | 3.87p | 4.10p | 1,530,123 |
| Jan 22, 2025 | 3.90p | 4.10p | 3.70p | 3.80p | 1,170,455 |
| Jan 21, 2025 | 3.95p | 4.00p | 3.63p | 3.70p | 2,584,201 |
| Jan 20, 2025 | 4.13p | 4.08p | 3.91p | 3.95p | 319,200 |
| Jan 17, 2025 | 4.13p | 4.10p | 4.00p | 4.13p | 49,607 |
| Jan 16, 2025 | 4.15p | 4.30p | 4.00p | 4.13p | 430,549 |
| Jan 15, 2025 | 4.15p | 4.25p | 4.02p | 4.15p | 266,344 |
| Jan 14, 2025 | 4.10p | 4.20p | 3.92p | 4.15p | 456,384 |
| Jan 13, 2025 | 4.00p | 4.10p | 3.94p | 4.10p | 530,621 |
| Jan 10, 2025 | 4.25p | 4.20p | 3.92p | 4.00p | 1,816,140 |
| Jan 9, 2025 | 3.90p | 4.37p | 3.88p | 4.20p | 3,473,358 |
| Jan 8, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 1,033,076 |
| Jan 7, 2025 | 3.90p | 3.94p | 3.80p | 3.90p | 40,357 |
| Jan 6, 2025 | 3.90p | 3.99p | 3.80p | 3.90p | 482,365 |
| Jan 3, 2025 | 3.90p | 3.99p | 3.96p | 3.90p | 29,307 |
| Jan 2, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 158,753 |
| Dec 30, 2024 | 3.80p | 4.00p | 3.80p | 3.95p | 988,462 |
| Dec 27, 2024 | 4.10p | 4.20p | 3.73p | 3.80p | 1,339,509 |
| Dec 24, 2024 | 4.10p | 4.20p | 4.00p | 4.10p | 1,218 |
| Dec 23, 2024 | 4.10p | 4.10p | 4.09p | 4.10p | 79,570 |
| Dec 20, 2024 | 4.10p | 4.20p | 4.00p | 4.10p | 21,634 |
| Dec 19, 2024 | 4.20p | 4.10p | 4.00p | 4.10p | 356,983 |
| Dec 18, 2024 | 4.15p | 4.20p | 3.85p | 4.20p | 1,816,199 |
| Dec 17, 2024 | 4.15p | 4.24p | 3.88p | 4.15p | 497,695 |
| Dec 16, 2024 | 4.35p | 4.50p | 3.80p | 4.20p | 2,041,588 |
| Dec 13, 2024 | 4.45p | 4.60p | 4.10p | 4.35p | 828,279 |
| Dec 12, 2024 | 4.85p | 5.00p | 4.24p | 4.45p | 3,284,880 |
| Dec 11, 2024 | 4.65p | 4.80p | 4.33p | 4.65p | 1,734,364 |
| Dec 10, 2024 | 4.65p | 4.90p | 4.62p | 4.65p | 593,092 |
| Dec 9, 2024 | 5.25p | 5.40p | 4.60p | 4.75p | 1,280,733 |
| Dec 6, 2024 | 5.10p | 5.37p | 5.00p | 5.25p | 451,110 |
| Dec 5, 2024 | 5.55p | 5.50p | 4.90p | 5.10p | 1,939,528 |
| Dec 4, 2024 | 5.60p | 5.80p | 5.31p | 5.55p | 125,209 |
| Dec 3, 2024 | 5.70p | 5.90p | 5.40p | 5.60p | 321,070 |
| Dec 2, 2024 | 5.60p | 5.90p | 5.50p | 5.60p | 784,393 |
| Nov 29, 2024 | 5.55p | 5.70p | 5.40p | 5.60p | 582,576 |
| Nov 28, 2024 | 5.40p | 5.60p | 5.22p | 5.55p | 1,864,336 |
| Nov 27, 2024 | 5.70p | 6.09p | 5.22p | 5.40p | 4,494,371 |
| Nov 26, 2024 | 4.80p | 5.47p | 4.70p | 5.40p | 1,925,239 |
| Nov 25, 2024 | 4.75p | 5.00p | 4.63p | 4.80p | 506,733 |
| Nov 22, 2024 | 4.75p | 4.80p | 4.60p | 4.75p | 967,110 |
| Nov 21, 2024 | 4.75p | 4.80p | 4.60p | 4.75p | 78,033 |
| Nov 20, 2024 | 4.75p | 4.80p | 4.50p | 4.75p | 1,244,497 |
| Nov 19, 2024 | 4.90p | 5.00p | 4.70p | 4.75p | 660,750 |
| Nov 18, 2024 | 5.15p | 5.12p | 4.64p | 4.90p | 2,666,021 |
| Nov 15, 2024 | 5.35p | 5.70p | 5.00p | 5.20p | 8,879,502 |
| Nov 14, 2024 | 4.75p | 5.39p | 4.67p | 4.95p | 2,845,209 |
| Nov 13, 2024 | 4.65p | 4.87p | 4.50p | 4.75p | 739,927 |
| Nov 12, 2024 | 4.75p | 4.80p | 4.54p | 4.75p | 808,030 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 703.50 | 5.87 |
| British American Tobacco PLC | 3,150.00 | 4.72 |
| W.A.G Payment Solutions PLC | 75.80 | 4.41 |
| Convatec Group PLC | 248.40 | 3.76 |
| Gsk PLC | 1,402.00 | 3.35 |
| Supermarket Income Reit PLC | 67.40 | 2.90 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Polar Capital Technology Trust PLC | 356.50 | -6.80 |
| Trustpilot Group PLC | 323.50 | -6.37 |
| Anglo American PLC | 2,378.00 | -6.21 |
| Allianz Technology Trust PLC | 422.00 | -5.17 |
| Scottish Mortgage Investment Trust PLC | 1,004.50 | -5.15 |
| Harbour Energy PLC | 241.50 | -4.96 |