Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.533 | 3.700 | 3.533 | 3.600 | 3.600 | 535,909 |
| 2024-06-06 | 3.600 | 3.644 | 3.500 | 3.500 | 3.500 | 378,053 |
| 2024-06-05 | 3.700 | 3.900 | 3.500 | 3.600 | 3.600 | 1,167,173 |
| 2024-06-04 | 3.500 | 3.530 | 3.400 | 3.500 | 3.500 | 302,897 |
| 2024-06-03 | 3.375 | 3.650 | 3.375 | 3.500 | 3.500 | 2,520,920 |
| 2024-05-31 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 1,192,257 |
| 2024-05-30 | 3.050 | 3.500 | 2.980 | 3.350 | 3.350 | 1,596,822 |
| 2024-05-29 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 183,509 |
| 2024-05-28 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 467,385 |
| 2024-05-24 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 6,562 |
| 2024-05-23 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 198,363 |
| 2024-05-22 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 100,109 |
| 2024-05-21 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 89,600 |
| 2024-05-20 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 3,225 |
| 2024-05-17 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 28,389 |
| 2024-05-16 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 28,009 |
| 2024-05-15 | 3.050 | 3.100 | 2.900 | 3.000 | 3.000 | 69,292 |
| 2024-05-14 | 3.140 | 3.140 | 3.000 | 3.050 | 3.050 | 34,639 |
| 2024-05-13 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 174,634 |
| 2024-05-10 | 3.150 | 3.150 | 3.111 | 3.150 | 3.150 | 1,631 |
| 2024-05-09 | 3.220 | 3.220 | 3.100 | 3.150 | 3.150 | 7,055 |
| 2024-05-08 | 3.250 | 3.250 | 3.133 | 3.250 | 3.250 | 6,601 |
| 2024-05-07 | 3.350 | 3.500 | 3.200 | 3.250 | 3.250 | 51,980 |
| 2024-05-03 | 3.350 | 3.350 | 3.210 | 3.350 | 3.350 | 85,756 |
| 2024-05-02 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 216,904 |
| 2024-05-01 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 238 |
| 2024-04-30 | 3.350 | 3.399 | 3.200 | 3.350 | 3.350 | 157,848 |
| 2024-04-29 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 18,363 |
| 2024-04-26 | 3.350 | 3.479 | 3.200 | 3.350 | 3.350 | 26,912 |
| 2024-04-25 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 11,880 |
| 2024-04-24 | 3.350 | 3.370 | 3.350 | 3.350 | 3.350 | 280,000 |
| 2024-04-23 | 3.350 | 3.570 | 3.200 | 3.350 | 3.350 | 23,382 |
| 2024-04-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 448 |
| 2024-04-19 | 3.300 | 3.500 | 3.200 | 3.350 | 3.350 | 200,283 |
| 2024-04-17 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 72,257 |
| 2024-04-16 | 3.300 | 3.400 | 3.040 | 3.300 | 3.300 | 17,813 |
| 2024-04-15 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 100,000 |
| 2024-04-12 | 3.300 | 3.472 | 3.144 | 3.300 | 3.300 | 52,066 |
| 2024-04-11 | 3.300 | 3.340 | 3.100 | 3.300 | 3.300 | 190,117 |
| 2024-04-10 | 3.300 | 3.380 | 3.111 | 3.300 | 3.300 | 20,232 |
| 2024-04-09 | 3.300 | 3.340 | 3.100 | 3.300 | 3.300 | 2,005 |
| 2024-04-08 | 3.300 | 3.380 | 3.100 | 3.300 | 3.300 | 1,538 |
| 2024-04-05 | 3.300 | 3.340 | 3.100 | 3.300 | 3.300 | 12,527 |
| 2024-04-04 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 1,100,250 |
| 2024-04-03 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 3,037 |
| 2024-04-02 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 191,992 |
| 2024-03-28 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 90,535 |
| 2024-03-27 | 3.300 | 3.300 | 3.116 | 3.300 | 3.300 | 76,923 |
| 2024-03-26 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 88,844 |
| 2024-03-25 | 3.300 | 3.380 | 3.100 | 3.300 | 3.300 | 181,270 |
| 2024-03-22 | 3.300 | 3.500 | 3.110 | 3.300 | 3.300 | 98,417 |
| 2024-03-21 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 468,962 |
| 2024-03-20 | 3.150 | 3.200 | 3.040 | 3.100 | 3.100 | 727,521 |
| 2024-03-19 | 3.150 | 3.180 | 3.100 | 3.150 | 3.150 | 165,685 |
| 2024-03-18 | 3.150 | 3.172 | 3.100 | 3.150 | 3.150 | 8,495 |
| 2024-03-15 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 389 |
| 2024-03-14 | 3.150 | 3.180 | 3.050 | 3.150 | 3.150 | 224,803 |
| 2024-03-13 | 3.250 | 3.280 | 3.100 | 3.150 | 3.150 | 191,529 |
| 2024-03-12 | 3.400 | 3.600 | 3.200 | 3.250 | 3.250 | 31,252 |
| 2024-03-08 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 88,887 |
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.