First Class Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 6.000 | 6.050 | 5.686 | 5.950 | 5.950 | 240,331 |
| 2023-12-15 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 93,811 |
| 2023-12-14 | 6.000 | 6.000 | 5.550 | 6.000 | 6.000 | 472,116 |
| 2023-12-13 | 6.050 | 6.050 | 5.850 | 6.050 | 6.050 | 77,056 |
| 2023-12-12 | 6.250 | 6.335 | 5.800 | 6.100 | 6.100 | 318,745 |
| 2023-12-11 | 6.250 | 6.250 | 6.110 | 6.250 | 6.250 | 87,447 |
| 2023-12-08 | 6.250 | 6.250 | 6.125 | 6.250 | 6.250 | 17,604 |
| 2023-12-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 15,518 |
| 2023-12-06 | 6.250 | 6.250 | 6.150 | 6.250 | 6.250 | 15,518 |
| 2023-12-05 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 24,949 |
| 2023-12-04 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 82,315 |
| 2023-12-01 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 250,000 |
| 2023-11-30 | 6.250 | 6.250 | 6.100 | 6.250 | 6.250 | 7,967 |
| 2023-11-29 | 6.100 | 6.260 | 6.040 | 6.250 | 6.250 | 202,798 |
| 2023-11-28 | 6.225 | 6.225 | 6.020 | 6.100 | 6.100 | 159,726 |
| 2023-11-27 | 6.450 | 6.450 | 6.300 | 6.450 | 6.450 | 33,000 |
| 2023-11-24 | 6.350 | 6.350 | 6.000 | 6.350 | 6.350 | 332,275 |
| 2023-11-23 | 7.150 | 7.150 | 6.900 | 7.150 | 7.150 | 10,000 |
| 2023-11-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 27,613 |
| 2023-11-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-11-20 | 7.150 | 7.150 | 6.900 | 7.150 | 7.150 | 27,613 |
| 2023-11-17 | 7.125 | 7.125 | 6.900 | 6.960 | 6.960 | 7,404 |
| 2023-11-16 | 7.050 | 7.150 | 6.800 | 7.150 | 7.150 | 110,185 |
| 2023-11-15 | 6.950 | 7.050 | 6.850 | 7.050 | 7.050 | 82,445 |
| 2023-11-14 | 6.950 | 6.950 | 6.700 | 6.950 | 6.950 | 9,972 |
| 2023-11-13 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 3,418 |
| 2023-11-10 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 3,419 |
| 2023-11-09 | 7.100 | 7.300 | 6.250 | 7.100 | 7.100 | 110,309 |
| 2023-11-08 | 7.300 | 7.300 | 6.250 | 7.300 | 7.300 | 283,435 |
| 2023-11-07 | 7.450 | 7.450 | 7.200 | 7.450 | 7.450 | 15,757 |
| 2023-11-06 | 7.450 | 7.450 | 7.360 | 7.450 | 7.450 | 22,225 |
| 2023-11-03 | 7.350 | 7.450 | 7.200 | 7.450 | 7.450 | 91,924 |
| 2023-11-02 | 7.350 | 7.350 | 7.221 | 7.350 | 7.350 | 89,287 |
| 2023-11-01 | 7.350 | 7.365 | 7.350 | 7.350 | 7.350 | 13,375 |
| 2023-10-31 | 7.250 | 7.350 | 7.200 | 7.350 | 7.350 | 127,948 |
| 2023-10-30 | 7.900 | 7.900 | 7.200 | 7.250 | 7.250 | 213,604 |
| 2023-10-27 | 7.950 | 7.950 | 7.900 | 7.950 | 7.950 | 48,673 |
| 2023-10-26 | 8.050 | 8.200 | 7.750 | 7.950 | 7.950 | 197,657 |
| 2023-10-25 | 8.050 | 8.200 | 7.650 | 8.050 | 8.050 | 250,000 |
| 2023-10-24 | 8.050 | 8.050 | 7.909 | 8.050 | 8.050 | 26,686 |
| 2023-10-23 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1 |
| 2023-10-20 | 8.050 | 8.050 | 7.900 | 8.050 | 8.050 | 1 |
| 2023-10-19 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2023-10-18 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2023-10-17 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 142,497 |
| 2023-10-16 | 7.950 | 8.200 | 7.850 | 8.020 | 8.020 | 276,262 |
| 2023-10-13 | 7.850 | 7.850 | 7.820 | 7.850 | 7.850 | 16,007 |
| 2023-10-12 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 2,000 |
| 2023-10-11 | 7.850 | 7.900 | 7.850 | 7.850 | 7.850 | 2,000 |
| 2023-10-10 | 8.200 | 8.200 | 7.600 | 7.850 | 7.850 | 236,413 |
| 2023-10-09 | 8.350 | 8.350 | 8.000 | 8.350 | 8.350 | 39,841 |
| 2023-10-06 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-10-05 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-10-04 | 8.245 | 8.245 | 8.245 | 8.245 | 8.245 | 2,425 |
| 2023-10-03 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-10-02 | 8.350 | 8.350 | 8.000 | 8.350 | 8.350 | 74,006 |
| 2023-09-29 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-09-28 | 8.220 | 8.220 | 8.203 | 8.220 | 8.220 | 10,000 |
| 2023-09-27 | 8.350 | 8.500 | 8.200 | 8.350 | 8.350 | 504,000 |
| 2023-09-26 | 8.350 | 8.350 | 8.200 | 8.350 | 8.350 | 6,000 |
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.