First Class Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 13.000 | 13.150 | 12.980 | 13.000 | 13.000 | 87,085 |
| 2022-10-10 | 13.310 | 13.310 | 12.500 | 13.000 | 13.000 | 88,000 |
| 2022-10-07 | 13.500 | 13.800 | 13.000 | 13.250 | 13.250 | 317,592 |
| 2022-10-06 | 14.000 | 14.200 | 13.500 | 13.500 | 13.500 | 405,481 |
| 2022-10-05 | 13.630 | 15.380 | 13.630 | 14.000 | 14.000 | 983,894 |
| 2022-10-04 | 12.530 | 13.500 | 12.530 | 13.000 | 13.000 | 357,800 |
| 2022-10-03 | 11.750 | 12.430 | 11.750 | 12.150 | 12.150 | 194,402 |
| 2022-09-30 | 10.750 | 12.000 | 10.750 | 11.750 | 11.750 | 302,531 |
| 2022-09-29 | 10.800 | 10.800 | 10.500 | 10.650 | 10.650 | 259,112 |
| 2022-09-28 | 11.500 | 11.550 | 10.800 | 11.250 | 11.250 | 70,524 |
| 2022-09-27 | 11.500 | 11.550 | 11.500 | 11.500 | 11.500 | 23,217 |
| 2022-09-26 | 11.500 | 11.600 | 11.250 | 11.500 | 11.500 | 35,428 |
| 2022-09-23 | 11.700 | 11.700 | 11.300 | 11.500 | 11.500 | 29,254 |
| 2022-09-22 | 12.150 | 12.500 | 11.800 | 12.500 | 12.500 | 10,259 |
| 2022-09-21 | 12.150 | 12.150 | 12.000 | 12.150 | 12.150 | 25,000 |
| 2022-09-20 | 12.250 | 12.395 | 12.100 | 12.250 | 12.250 | 52,071 |
| 2022-09-16 | 12.500 | 12.500 | 12.100 | 12.500 | 12.500 | 18,575 |
| 2022-09-15 | 12.500 | 12.650 | 12.100 | 12.500 | 12.500 | 3,120 |
| 2022-09-14 | 12.400 | 12.670 | 11.824 | 12.500 | 12.500 | 182,561 |
| 2022-09-13 | 11.750 | 12.400 | 11.750 | 12.400 | 12.400 | 151,103 |
| 2022-09-12 | 12.500 | 12.900 | 11.350 | 11.750 | 11.750 | 199,172 |
| 2022-09-09 | 13.000 | 13.200 | 12.500 | 12.500 | 12.500 | 475,027 |
| 2022-09-08 | 12.750 | 13.390 | 11.100 | 13.100 | 13.100 | 431,988 |
| 2022-09-07 | 11.750 | 13.916 | 11.560 | 12.750 | 12.750 | 1,305,342 |
| 2022-09-06 | 10.250 | 12.300 | 10.015 | 11.750 | 11.750 | 564,049 |
| 2022-09-05 | 9.500 | 10.425 | 9.500 | 10.250 | 10.250 | 1,075,538 |
| 2022-09-02 | 9.500 | 9.525 | 9.500 | 9.500 | 9.500 | 25,000 |
| 2022-09-01 | 9.475 | 9.675 | 9.475 | 9.500 | 9.500 | 75,649 |
| 2022-08-31 | 9.375 | 9.675 | 9.375 | 9.375 | 9.375 | 31,993 |
| 2022-08-30 | 9.625 | 9.700 | 9.375 | 9.375 | 9.375 | 25,154 |
| 2022-08-26 | 9.625 | 9.700 | 9.625 | 9.625 | 9.625 | 10,135 |
| 2022-08-25 | 9.625 | 9.625 | 9.250 | 9.625 | 9.625 | 95,000 |
| 2022-08-24 | 9.625 | 9.825 | 9.250 | 9.625 | 9.625 | 239,056 |
| 2022-08-23 | 9.625 | 9.690 | 9.625 | 9.625 | 9.625 | 50,000 |
| 2022-08-22 | 9.250 | 9.470 | 9.250 | 9.250 | 9.250 | 6,214 |
| 2022-08-19 | 9.250 | 9.390 | 9.250 | 9.250 | 9.250 | 10,000 |
| 2022-08-18 | 9.250 | 9.390 | 9.000 | 9.250 | 9.250 | 60,933 |
| 2022-08-17 | 9.425 | 9.425 | 9.000 | 9.250 | 9.250 | 186,620 |
| 2022-08-16 | 9.625 | 9.650 | 9.625 | 9.625 | 9.625 | 8,889 |
| 2022-08-15 | 9.625 | 9.700 | 9.625 | 9.625 | 9.625 | 472 |
| 2022-08-12 | 9.625 | 9.625 | 9.625 | 9.625 | 9.625 | 0 |
| 2022-08-11 | 10.000 | 10.100 | 9.500 | 9.625 | 9.625 | 94,001 |
| 2022-08-10 | 10.000 | 10.000 | 9.620 | 10.000 | 10.000 | 17,888 |
| 2022-08-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2022-08-08 | 9.560 | 10.240 | 9.560 | 10.000 | 10.000 | 90,214 |
| 2022-08-05 | 9.500 | 9.690 | 9.260 | 9.500 | 9.500 | 79,789 |
| 2022-08-04 | 10.125 | 10.241 | 9.600 | 10.125 | 10.125 | 852,312 |
| 2022-08-03 | 9.250 | 10.125 | 9.250 | 10.125 | 10.125 | 104,123 |
| 2022-08-02 | 9.900 | 9.900 | 9.030 | 9.250 | 9.250 | 321,428 |
| 2022-08-01 | 10.750 | 11.000 | 10.000 | 10.000 | 10.000 | 286,375 |
| 2022-07-29 | 10.500 | 10.950 | 10.200 | 10.750 | 10.750 | 200,002 |
← NewerPage 18 of 18 · 1,071 trading days
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.