Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.300 | 3.446 | 3.100 | 3.200 | 3.200 | 2,697,225 |
| 2024-09-02 | 3.500 | 3.700 | 3.200 | 3.250 | 3.250 | 2,085,359 |
| 2024-08-30 | 3.150 | 3.590 | 3.100 | 3.500 | 3.500 | 4,977,563 |
| 2024-08-29 | 3.200 | 3.240 | 3.100 | 3.150 | 3.150 | 495,244 |
| 2024-08-28 | 3.350 | 3.544 | 3.200 | 3.200 | 3.200 | 1,774,829 |
| 2024-08-27 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 489,515 |
| 2024-08-23 | 3.350 | 3.500 | 3.200 | 3.300 | 3.300 | 394,255 |
| 2024-08-22 | 3.400 | 3.500 | 3.200 | 3.350 | 3.350 | 231,665 |
| 2024-08-21 | 3.350 | 3.500 | 3.300 | 3.400 | 3.400 | 862,298 |
| 2024-08-20 | 3.350 | 3.401 | 3.310 | 3.350 | 3.350 | 150,835 |
| 2024-08-19 | 3.550 | 3.550 | 3.200 | 3.350 | 3.350 | 716,603 |
| 2024-08-16 | 3.450 | 3.700 | 3.355 | 3.550 | 3.550 | 1,837,276 |
| 2024-08-15 | 3.700 | 3.700 | 3.415 | 3.450 | 3.450 | 2,595,214 |
| 2024-08-14 | 3.346 | 3.800 | 3.346 | 3.700 | 3.700 | 9,021,047 |
| 2024-08-13 | 3.300 | 3.450 | 3.100 | 3.300 | 3.300 | 3,528,895 |
| 2024-08-12 | 2.889 | 3.700 | 2.889 | 3.300 | 3.300 | 11,548,660 |
| 2024-08-09 | 2.825 | 2.885 | 2.750 | 2.825 | 2.825 | 1,065,273 |
| 2024-08-08 | 2.825 | 2.825 | 2.750 | 2.825 | 2.825 | 386,296 |
| 2024-08-07 | 2.800 | 2.900 | 2.750 | 2.825 | 2.825 | 164,709 |
| 2024-08-06 | 2.750 | 2.800 | 2.700 | 2.800 | 2.800 | 141,360 |
| 2024-08-05 | 2.950 | 3.000 | 2.700 | 2.750 | 2.750 | 966,951 |
| 2024-08-02 | 2.875 | 3.090 | 2.800 | 2.850 | 2.850 | 2,898,733 |
| 2024-08-01 | 2.710 | 2.900 | 2.710 | 2.875 | 2.875 | 973,297 |
| 2024-07-31 | 2.825 | 2.850 | 2.565 | 2.675 | 2.675 | 2,613,963 |
| 2024-07-30 | 3.100 | 3.160 | 2.527 | 2.825 | 2.825 | 8,139,053 |
| 2024-07-29 | 3.175 | 3.175 | 3.000 | 3.100 | 3.100 | 51,574 |
| 2024-07-26 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 800,651 |
| 2024-07-25 | 3.200 | 3.200 | 3.020 | 3.200 | 3.200 | 147,030 |
| 2024-07-23 | 3.250 | 3.300 | 3.100 | 3.200 | 3.200 | 344,361 |
| 2024-07-22 | 3.300 | 3.500 | 3.130 | 3.250 | 3.250 | 137,958 |
| 2024-07-19 | 3.200 | 3.460 | 3.040 | 3.300 | 3.300 | 530,188 |
| 2024-07-18 | 3.200 | 3.360 | 3.127 | 3.200 | 3.200 | 100,297 |
| 2024-07-17 | 3.300 | 3.400 | 3.100 | 3.200 | 3.200 | 516,239 |
| 2024-07-16 | 3.400 | 3.480 | 3.200 | 3.300 | 3.300 | 300,417 |
| 2024-07-15 | 3.400 | 3.480 | 3.300 | 3.400 | 3.400 | 112,601 |
| 2024-07-12 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 896,406 |
| 2024-07-11 | 3.350 | 3.440 | 3.300 | 3.300 | 3.300 | 2,153,911 |
| 2024-07-10 | 3.250 | 3.400 | 3.100 | 3.350 | 3.350 | 1,643,023 |
| 2024-07-09 | 3.150 | 3.250 | 3.100 | 3.250 | 3.250 | 632,566 |
| 2024-07-08 | 3.250 | 3.310 | 3.100 | 3.150 | 3.150 | 991,782 |
| 2024-07-05 | 3.300 | 3.400 | 3.230 | 3.300 | 3.300 | 950,582 |
| 2024-07-04 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 529,677 |
| 2024-07-03 | 3.150 | 3.400 | 3.100 | 3.300 | 3.300 | 2,104,188 |
| 2024-07-02 | 3.200 | 3.303 | 3.100 | 3.150 | 3.150 | 2,090,977 |
| 2024-07-01 | 3.350 | 3.400 | 3.065 | 3.200 | 3.200 | 1,293,883 |
| 2024-06-28 | 3.200 | 3.400 | 3.160 | 3.350 | 3.350 | 3,115,925 |
| 2024-06-27 | 3.050 | 3.190 | 3.000 | 3.100 | 3.100 | 1,320,030 |
| 2024-06-26 | 3.050 | 3.200 | 2.906 | 3.050 | 3.050 | 631,720 |
| 2024-06-25 | 3.050 | 3.200 | 3.035 | 3.050 | 3.050 | 102,125 |
| 2024-06-24 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 2,046 |
| 2024-06-21 | 3.100 | 3.100 | 2.950 | 3.050 | 3.050 | 1,206,071 |
| 2024-06-20 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 271,877 |
| 2024-06-19 | 3.100 | 3.200 | 3.020 | 3.100 | 3.100 | 1,113,491 |
| 2024-06-18 | 3.100 | 3.200 | 3.010 | 3.100 | 3.100 | 24,615 |
| 2024-06-17 | 3.210 | 3.210 | 3.060 | 3.100 | 3.100 | 825,000 |
| 2024-06-14 | 3.250 | 3.400 | 3.115 | 3.300 | 3.300 | 755,010 |
| 2024-06-13 | 3.200 | 3.285 | 3.100 | 3.100 | 3.100 | 320,000 |
| 2024-06-12 | 3.325 | 3.325 | 3.200 | 3.200 | 3.200 | 1,121,073 |
| 2024-06-11 | 3.579 | 3.579 | 3.450 | 3.450 | 3.450 | 116,947 |
| 2024-06-10 | 3.600 | 3.690 | 3.500 | 3.600 | 3.600 | 572,705 |
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.