Shares Magazine
4.75p+0.00 (+0.00%)22 Nov 2024, 17:05
Firering Strategic Minerals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 11, 2024 | 4.85p | 4.99p | 4.55p | 4.75p | 1,247,684 |
| Nov 8, 2024 | 4.90p | 4.95p | 4.71p | 4.85p | 11,902,145 |
| Nov 7, 2024 | 4.55p | 5.00p | 4.51p | 4.90p | 1,749,583 |
| Nov 6, 2024 | 4.55p | 4.87p | 4.50p | 4.55p | 2,019,936 |
| Nov 5, 2024 | 5.05p | 5.37p | 4.40p | 4.55p | 3,401,728 |
| Nov 4, 2024 | 4.75p | 5.19p | 4.68p | 4.95p | 3,056,850 |
| Nov 1, 2024 | 4.40p | 4.87p | 4.20p | 4.75p | 3,019,829 |
| Oct 31, 2024 | 4.70p | 4.80p | 4.30p | 4.45p | 2,343,743 |
| Oct 30, 2024 | 3.90p | 4.90p | 4.00p | 4.70p | 7,217,842 |
| Oct 29, 2024 | 3.83p | 4.10p | 3.77p | 3.90p | 2,340,285 |
| Oct 28, 2024 | 3.80p | 4.00p | 3.31p | 3.83p | 8,340,940 |
| Oct 25, 2024 | 3.30p | 4.30p | 3.30p | 3.80p | 14,450,387 |
| Oct 24, 2024 | 3.17p | 3.30p | 3.17p | 3.30p | 2,838,119 |
| Oct 23, 2024 | 3.30p | 3.47p | 3.10p | 3.17p | 3,757,435 |
| Oct 22, 2024 | 3.10p | 3.50p | 3.08p | 3.30p | 2,888,240 |
| Oct 21, 2024 | 3.10p | 3.18p | 3.00p | 3.10p | 1,379,772 |
| Oct 18, 2024 | 3.10p | 3.20p | 3.00p | 3.10p | 554,884 |
| Oct 17, 2024 | 3.10p | 3.20p | 3.05p | 3.10p | 82,339 |
| Oct 16, 2024 | 3.10p | 3.20p | 3.00p | 3.10p | 872,703 |
| Oct 15, 2024 | 3.10p | 3.13p | 3.00p | 3.10p | 362,409 |
| Oct 14, 2024 | 3.00p | 3.20p | 2.80p | 3.10p | 967,994 |
| Oct 11, 2024 | 3.00p | 3.20p | 2.80p | 3.00p | 447,995 |
| Oct 10, 2024 | 3.10p | 3.01p | 3.01p | 3.00p | 33,422 |
| Oct 9, 2024 | 3.00p | 3.20p | 3.00p | 3.10p | 1,068,639 |
| Oct 8, 2024 | 3.05p | 3.10p | 2.92p | 3.00p | 525,149 |
| Oct 7, 2024 | 2.90p | 3.10p | 2.80p | 3.05p | 1,352,758 |
| Oct 4, 2024 | 2.90p | 3.00p | 2.80p | 2.90p | 2,487,130 |
| Oct 3, 2024 | 3.05p | 3.01p | 2.85p | 2.90p | 500,300 |
| Oct 2, 2024 | 3.05p | 3.07p | 3.00p | 3.05p | 27,732 |
| Oct 1, 2024 | 3.30p | 3.30p | 2.96p | 3.05p | 674,112 |
| Sep 30, 2024 | 3.20p | 3.40p | 3.20p | 3.30p | 601,718 |
| Sep 27, 2024 | 3.00p | 3.30p | 3.10p | 3.20p | 763,640 |
| Sep 26, 2024 | 3.10p | 3.10p | 2.90p | 3.00p | 665,346 |
| Sep 24, 2024 | 3.10p | 3.20p | 3.02p | 3.10p | 20,080 |
| Sep 23, 2024 | 3.10p | 3.20p | 3.00p | 3.10p | 406,851 |
| Sep 20, 2024 | 3.10p | 3.13p | 3.00p | 3.10p | 195,727 |
| Sep 19, 2024 | 3.10p | 3.20p | 2.85p | 3.10p | 1,352,001 |
| Sep 18, 2024 | 3.10p | 3.14p | 3.04p | 3.10p | 67,022 |
| Sep 17, 2024 | 3.10p | 3.19p | 3.00p | 3.10p | 1,360,716 |
| Sep 16, 2024 | 3.10p | 3.20p | 3.02p | 3.10p | 801,542 |
| Sep 13, 2024 | 3.10p | 3.20p | 3.00p | 3.10p | 274,308 |
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 |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.