Shares Magazine
4.10p+0.00 (+0.00%)24 Dec 2024, 08:44
Firering Strategic Minerals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.