Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 88,887 |
| 2024-03-07 | 3.400 | 3.500 | 3.200 | 3.350 | 3.350 | 83,487 |
| 2024-03-06 | 3.700 | 3.700 | 3.400 | 3.400 | 3.400 | 200,515 |
| 2024-03-05 | 3.800 | 3.800 | 3.640 | 3.800 | 3.800 | 186,516 |
| 2024-03-04 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 252 |
| 2024-03-01 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 398 |
| 2024-02-29 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 2,914 |
| 2024-02-28 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 2,762 |
| 2024-02-27 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 26,441 |
| 2024-02-26 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 293 |
| 2024-02-23 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 1,139 |
| 2024-02-22 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 239 |
| 2024-02-21 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 443 |
| 2024-02-20 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 24,345 |
| 2024-02-19 | 3.850 | 3.900 | 3.800 | 3.800 | 3.800 | 1,638 |
| 2024-02-16 | 3.850 | 3.870 | 3.836 | 3.850 | 3.850 | 1,745 |
| 2024-02-15 | 3.850 | 3.870 | 3.850 | 3.850 | 3.850 | 26 |
| 2024-02-14 | 3.850 | 3.900 | 3.720 | 3.850 | 3.850 | 380,724 |
| 2024-02-13 | 3.900 | 4.000 | 3.800 | 3.850 | 3.850 | 71,292 |
| 2024-02-12 | 3.900 | 4.000 | 3.720 | 3.900 | 3.900 | 659,068 |
| 2024-02-09 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 41,223 |
| 2024-02-08 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 69,904 |
| 2024-02-07 | 4.100 | 4.140 | 3.800 | 4.000 | 4.000 | 113,882 |
| 2024-02-06 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 45,162 |
| 2024-02-05 | 4.100 | 4.140 | 4.000 | 4.100 | 4.100 | 8,119 |
| 2024-02-02 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 845,125 |
| 2024-02-01 | 4.100 | 4.180 | 4.000 | 4.100 | 4.100 | 923 |
| 2024-01-31 | 4.100 | 4.200 | 4.000 | 4.200 | 4.200 | 75,404 |
| 2024-01-30 | 4.100 | 4.160 | 3.960 | 4.150 | 4.150 | 47,613 |
| 2024-01-29 | 4.100 | 4.500 | 4.000 | 4.390 | 4.390 | 24,658 |
| 2024-01-26 | 4.350 | 4.400 | 4.000 | 4.150 | 4.150 | 662,355 |
| 2024-01-25 | 4.350 | 4.400 | 4.300 | 4.400 | 4.400 | 2,834 |
| 2024-01-24 | 4.900 | 5.000 | 4.300 | 4.400 | 4.400 | 641,058 |
| 2024-01-23 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 25,180 |
| 2024-01-22 | 4.900 | 5.000 | 4.800 | 4.800 | 4.800 | 35,166 |
| 2024-01-19 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 509,828 |
| 2024-01-18 | 4.850 | 5.000 | 4.800 | 4.900 | 4.900 | 43,727 |
| 2024-01-17 | 4.700 | 5.000 | 4.700 | 4.850 | 4.850 | 66,991 |
| 2024-01-16 | 4.600 | 4.740 | 4.560 | 4.650 | 4.650 | 174,888 |
| 2024-01-15 | 4.600 | 4.800 | 4.500 | 4.600 | 4.600 | 309,853 |
| 2024-01-12 | 4.550 | 4.700 | 4.400 | 4.550 | 4.550 | 27,332 |
| 2024-01-11 | 4.500 | 4.700 | 4.300 | 4.550 | 4.550 | 90,123 |
| 2024-01-10 | 4.500 | 4.700 | 4.300 | 4.500 | 4.500 | 70,926 |
| 2024-01-09 | 4.500 | 4.700 | 4.300 | 4.500 | 4.500 | 79,466 |
| 2024-01-08 | 4.250 | 4.700 | 4.199 | 4.700 | 4.700 | 535,172 |
| 2024-01-05 | 4.250 | 4.250 | 4.199 | 4.250 | 4.250 | 101,682 |
| 2024-01-04 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 75,410 |
| 2024-01-03 | 4.250 | 4.250 | 4.199 | 4.250 | 4.250 | 116,167 |
| 2024-01-02 | 4.250 | 4.270 | 4.200 | 4.250 | 4.250 | 336,880 |
| 2023-12-29 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 3,565 |
| 2023-12-28 | 4.250 | 4.370 | 4.199 | 4.250 | 4.250 | 87,694 |
| 2023-12-27 | 4.400 | 4.500 | 4.125 | 4.300 | 4.300 | 344,576 |
| 2023-12-22 | 4.400 | 4.500 | 4.200 | 4.400 | 4.400 | 312,550 |
| 2023-12-21 | 4.520 | 4.520 | 4.300 | 4.400 | 4.400 | 89,080 |
| 2023-12-20 | 4.600 | 4.650 | 4.500 | 4.600 | 4.600 | 445 |
| 2023-12-19 | 4.840 | 4.840 | 4.500 | 4.600 | 4.600 | 136,852 |
| 2023-12-18 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 166 |
| 2023-12-15 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 138 |
| 2023-12-14 | 4.850 | 4.880 | 4.700 | 4.850 | 4.850 | 1,990 |
| 2023-12-13 | 4.850 | 4.900 | 4.850 | 4.850 | 4.850 | 204 |
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.