First Class Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.550 | 3.570 | 3.545 | 3.550 | 3.550 | 40,025 |
| 2024-03-13 | 3.550 | 3.550 | 3.505 | 3.550 | 3.550 | 125,000 |
| 2024-03-12 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 550,000 |
| 2024-03-11 | 3.550 | 3.590 | 3.500 | 3.550 | 3.550 | 210,903 |
| 2024-03-08 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 157,636 |
| 2024-03-07 | 3.600 | 3.600 | 3.510 | 3.600 | 3.600 | 54,843 |
| 2024-03-06 | 3.600 | 3.600 | 3.520 | 3.600 | 3.600 | 203,275 |
| 2024-03-05 | 3.640 | 3.640 | 3.550 | 3.600 | 3.600 | 124,912 |
| 2024-03-04 | 3.750 | 3.750 | 3.560 | 3.700 | 3.700 | 696,301 |
| 2024-03-01 | 3.850 | 3.985 | 3.736 | 3.850 | 3.850 | 523,178 |
| 2024-02-29 | 4.350 | 4.475 | 3.531 | 3.850 | 3.850 | 1,657,755 |
| 2024-02-28 | 3.950 | 4.000 | 3.700 | 3.925 | 3.925 | 1,790,585 |
| 2024-02-27 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 268,028 |
| 2024-02-26 | 3.950 | 3.990 | 3.750 | 3.950 | 3.950 | 303,808 |
| 2024-02-23 | 4.056 | 4.056 | 3.900 | 3.950 | 3.950 | 449,546 |
| 2024-02-22 | 4.100 | 4.250 | 3.851 | 4.150 | 4.150 | 633,084 |
| 2024-02-21 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 772,482 |
| 2024-02-20 | 4.150 | 4.260 | 4.000 | 4.100 | 4.100 | 112,328 |
| 2024-02-19 | 4.150 | 4.300 | 4.025 | 4.150 | 4.150 | 363,166 |
| 2024-02-16 | 4.250 | 4.260 | 4.036 | 4.150 | 4.150 | 189,035 |
| 2024-02-15 | 4.280 | 4.280 | 4.012 | 4.250 | 4.250 | 354,121 |
| 2024-02-14 | 4.350 | 4.350 | 4.200 | 4.300 | 4.300 | 296,060 |
| 2024-02-13 | 4.350 | 4.410 | 4.156 | 4.350 | 4.350 | 1,508,200 |
| 2024-02-12 | 4.100 | 4.400 | 3.815 | 4.325 | 4.325 | 5,458,797 |
| 2024-02-09 | 3.700 | 4.100 | 3.604 | 4.100 | 4.100 | 1,531,799 |
| 2024-02-08 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 170,327 |
| 2024-02-07 | 3.735 | 3.735 | 3.506 | 3.700 | 3.700 | 447,619 |
| 2024-02-06 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 325,482 |
| 2024-02-05 | 3.801 | 3.801 | 3.600 | 3.750 | 3.750 | 279,742 |
| 2024-02-02 | 4.040 | 4.040 | 3.836 | 3.850 | 3.850 | 498,326 |
| 2024-02-01 | 4.150 | 4.365 | 4.001 | 4.050 | 4.050 | 1,293,204 |
| 2024-01-31 | 4.150 | 4.300 | 4.020 | 4.300 | 4.300 | 823,844 |
| 2024-01-30 | 4.300 | 4.600 | 4.002 | 4.150 | 4.150 | 3,400,526 |
| 2024-01-29 | 4.000 | 4.500 | 3.910 | 4.300 | 4.300 | 4,426,979 |
| 2024-01-26 | 4.500 | 4.500 | 3.752 | 4.000 | 4.000 | 3,102,761 |
| 2024-01-25 | 4.525 | 4.800 | 4.500 | 4.600 | 4.600 | 1,443,471 |
| 2024-01-24 | 5.635 | 5.635 | 4.350 | 4.600 | 4.600 | 1,461,547 |
| 2024-01-23 | 5.650 | 5.674 | 5.550 | 5.550 | 5.550 | 138,595 |
| 2024-01-22 | 5.650 | 5.700 | 5.635 | 5.700 | 5.700 | 11,813 |
| 2024-01-19 | 5.603 | 5.603 | 5.550 | 5.550 | 5.550 | 78,955 |
| 2024-01-18 | 5.650 | 5.700 | 5.635 | 5.650 | 5.650 | 36,510 |
| 2024-01-17 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 13,619 |
| 2024-01-16 | 5.700 | 5.700 | 5.625 | 5.700 | 5.700 | 110,784 |
| 2024-01-15 | 5.950 | 5.950 | 5.506 | 5.700 | 5.700 | 331,776 |
| 2024-01-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 80,740 |
| 2024-01-11 | 6.050 | 6.050 | 5.800 | 6.050 | 6.050 | 80,740 |
| 2024-01-10 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 101,829 |
| 2024-01-09 | 6.305 | 6.305 | 5.750 | 5.900 | 5.900 | 351,676 |
| 2024-01-08 | 6.350 | 6.500 | 6.200 | 6.350 | 6.350 | 146,531 |
| 2024-01-05 | 6.250 | 6.365 | 6.000 | 6.350 | 6.350 | 1,056,894 |
| 2024-01-04 | 6.250 | 6.250 | 6.150 | 6.250 | 6.250 | 208,786 |
| 2024-01-03 | 6.100 | 6.250 | 5.900 | 6.250 | 6.250 | 851,351 |
| 2024-01-02 | 6.100 | 6.100 | 5.900 | 6.100 | 6.100 | 63,074 |
| 2023-12-29 | 6.050 | 6.100 | 5.850 | 6.100 | 6.100 | 141,104 |
| 2023-12-28 | 5.950 | 6.100 | 5.600 | 6.050 | 6.050 | 563,957 |
| 2023-12-27 | 5.950 | 6.100 | 5.850 | 6.100 | 6.100 | 21,600 |
| 2023-12-22 | 5.950 | 5.950 | 5.700 | 5.950 | 5.950 | 27,105 |
| 2023-12-21 | 5.950 | 5.950 | 5.700 | 5.950 | 5.950 | 72,787 |
| 2023-12-20 | 5.950 | 5.950 | 5.700 | 5.950 | 5.950 | 23,770 |
| 2023-12-19 | 5.950 | 5.950 | 5.500 | 5.950 | 5.950 | 101,425 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.