Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 5.000 | 5.200 | 4.800 | 4.850 | 4.850 | 14,785 |
| 2023-12-11 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 29,313 |
| 2023-12-08 | 4.900 | 4.990 | 4.700 | 4.700 | 4.700 | 5,944 |
| 2023-12-07 | 4.900 | 4.990 | 4.800 | 4.900 | 4.900 | 6,103 |
| 2023-12-06 | 4.900 | 4.990 | 4.800 | 4.900 | 4.900 | 9,424 |
| 2023-12-05 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 60,628 |
| 2023-12-04 | 5.100 | 5.200 | 4.800 | 5.000 | 5.000 | 19,006 |
| 2023-12-01 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 121,236 |
| 2023-11-30 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 114 |
| 2023-11-29 | 5.100 | 5.300 | 5.000 | 5.100 | 5.100 | 73,087 |
| 2023-11-28 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 6,252 |
| 2023-11-27 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 9,970 |
| 2023-11-24 | 5.100 | 5.134 | 5.000 | 5.100 | 5.100 | 157,150 |
| 2023-11-23 | 5.150 | 5.201 | 5.000 | 5.100 | 5.100 | 262,478 |
| 2023-11-22 | 5.150 | 5.201 | 5.000 | 5.150 | 5.150 | 1,432 |
| 2023-11-21 | 5.150 | 5.225 | 5.000 | 5.150 | 5.150 | 104,752 |
| 2023-11-20 | 5.150 | 5.225 | 5.000 | 5.150 | 5.150 | 17,371 |
| 2023-11-17 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 66,744 |
| 2023-11-16 | 5.190 | 5.190 | 5.100 | 5.150 | 5.150 | 15,138 |
| 2023-11-15 | 5.250 | 5.310 | 5.100 | 5.200 | 5.200 | 84,275 |
| 2023-11-14 | 5.250 | 5.400 | 5.100 | 5.250 | 5.250 | 6,137 |
| 2023-11-13 | 5.250 | 5.400 | 5.100 | 5.250 | 5.250 | 23,117 |
| 2023-11-10 | 5.200 | 5.888 | 5.100 | 5.250 | 5.250 | 3,689,461 |
| 2023-11-09 | 5.350 | 5.431 | 5.110 | 5.200 | 5.200 | 365,200 |
| 2023-11-08 | 5.200 | 5.431 | 5.200 | 5.350 | 5.350 | 129,502 |
| 2023-11-07 | 5.200 | 5.290 | 5.200 | 5.200 | 5.200 | 199,873 |
| 2023-11-06 | 4.900 | 5.300 | 4.700 | 5.200 | 5.200 | 742,611 |
| 2023-11-03 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 21,269 |
| 2023-11-02 | 4.950 | 5.000 | 4.800 | 4.900 | 4.900 | 49,620 |
| 2023-11-01 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 28,662 |
| 2023-10-31 | 5.150 | 5.180 | 4.930 | 4.950 | 4.950 | 68,697 |
| 2023-10-30 | 5.050 | 5.180 | 4.930 | 5.150 | 5.150 | 26,631 |
| 2023-10-27 | 5.050 | 5.070 | 5.049 | 5.050 | 5.050 | 798 |
| 2023-10-26 | 5.150 | 5.294 | 5.000 | 5.050 | 5.050 | 96,555 |
| 2023-10-25 | 5.150 | 5.294 | 5.000 | 5.150 | 5.150 | 4,409 |
| 2023-10-24 | 5.050 | 5.194 | 4.900 | 5.050 | 5.050 | 3,795 |
| 2023-10-23 | 5.050 | 5.194 | 4.900 | 5.050 | 5.050 | 212,336 |
| 2023-10-20 | 5.050 | 5.140 | 4.900 | 5.050 | 5.050 | 76,564 |
| 2023-10-19 | 5.050 | 5.200 | 4.945 | 5.050 | 5.050 | 7,667 |
| 2023-10-18 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 985 |
| 2023-10-17 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 256 |
| 2023-10-16 | 5.400 | 5.400 | 4.680 | 5.050 | 5.050 | 721,236 |
| 2023-10-13 | 5.500 | 5.500 | 5.180 | 5.450 | 5.450 | 54,220 |
| 2023-10-12 | 5.650 | 5.650 | 5.510 | 5.650 | 5.650 | 835 |
| 2023-10-11 | 5.650 | 5.650 | 5.510 | 5.650 | 5.650 | 6,499 |
| 2023-10-10 | 5.650 | 5.700 | 5.510 | 5.650 | 5.650 | 6,036 |
| 2023-10-09 | 5.650 | 5.700 | 5.510 | 5.650 | 5.650 | 129,149 |
| 2023-10-06 | 5.805 | 5.805 | 5.510 | 5.650 | 5.650 | 350,645 |
| 2023-10-05 | 5.970 | 5.970 | 5.800 | 5.850 | 5.850 | 121,707 |
| 2023-10-04 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 1,970 |
| 2023-10-03 | 6.000 | 6.050 | 5.800 | 6.000 | 6.000 | 2,152,149 |
| 2023-10-02 | 6.000 | 6.050 | 5.820 | 6.000 | 6.000 | 26,213 |
| 2023-09-29 | 6.100 | 6.146 | 5.700 | 6.000 | 6.000 | 439,371 |
| 2023-09-28 | 6.100 | 6.149 | 6.000 | 6.100 | 6.100 | 12,401 |
| 2023-09-27 | 6.250 | 6.300 | 5.973 | 6.100 | 6.100 | 429,556 |
| 2023-09-26 | 6.250 | 6.297 | 6.200 | 6.250 | 6.250 | 228,891 |
| 2023-09-25 | 6.450 | 6.820 | 6.225 | 6.250 | 6.250 | 51,637 |
| 2023-09-22 | 6.450 | 6.500 | 6.200 | 6.450 | 6.450 | 162,974 |
| 2023-09-21 | 6.640 | 6.640 | 6.200 | 6.450 | 6.450 | 439,161 |
| 2023-09-20 | 6.750 | 6.780 | 6.500 | 6.750 | 6.750 | 972 |
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.