Firering Strategic Minerals Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	6.750	7.000	6.500	6.750	6.750	14,290
2023-09-18	6.750	6.800	6.500	6.750	6.750	6,656
2023-09-15	7.050	7.100	6.500	6.750	6.750	218,880
2023-09-14	7.100	7.200	7.000	7.050	7.050	7,745
2023-09-13	7.100	7.100	6.860	7.100	7.100	42,984
2023-09-12	7.100	7.200	6.860	7.100	7.100	8,662
2023-09-11	7.100	7.100	7.000	7.100	7.100	1,260
2023-09-08	7.220	7.220	7.000	7.100	7.100	185,844
2023-09-07	7.250	7.250	7.200	7.250	7.250	4,406
2023-09-06	7.250	7.300	7.200	7.250	7.250	8,427
2023-09-05	7.250	7.250	7.200	7.250	7.250	5,148
2023-09-04	7.250	7.297	7.060	7.250	7.250	3,369
2023-09-01	7.250	7.297	7.200	7.250	7.250	28,734
2023-08-31	7.350	7.450	7.100	7.250	7.250	192,648
2023-08-30	7.450	7.600	7.200	7.350	7.350	17,528
2023-08-29	7.300	7.300	7.200	7.300	7.300	14,298
2023-08-25	7.300	7.300	7.200	7.300	7.300	10,388
2023-08-24	7.300	7.300	7.210	7.300	7.300	112,135
2023-08-23	7.300	7.300	7.210	7.300	7.300	244,477
2023-08-22	7.300	7.300	7.200	7.300	7.300	18,574
2023-08-21	7.300	7.340	7.200	7.300	7.300	94,591
2023-08-18	7.350	7.400	7.200	7.300	7.300	78,667
2023-08-17	7.250	7.490	7.200	7.300	7.300	518,845
2023-08-16	7.150	7.200	7.140	7.150	7.150	20,254
2023-08-15	7.100	7.200	7.044	7.150	7.150	218,412
2023-08-14	6.850	7.300	6.560	7.100	7.100	260,918
2023-08-11	6.850	6.901	6.700	6.850	6.850	2,564
2023-08-10	6.850	6.920	6.700	6.850	6.850	2,398
2023-08-09	6.850	7.000	6.700	6.850	6.850	10,110
2023-08-08	6.850	6.970	6.700	6.850	6.850	8,888
2023-08-07	6.850	7.000	6.703	6.850	6.850	6,595
2023-08-04	6.850	6.879	6.703	6.850	6.850	1,660
2023-08-03	6.850	6.879	6.700	6.850	6.850	45,653
2023-08-02	6.850	7.000	6.700	6.850	6.850	61,982
2023-08-01	6.750	7.000	6.505	6.850	6.850	30,450
2023-07-31	6.750	6.900	6.505	6.750	6.750	6,449
2023-07-28	6.750	7.000	6.500	6.750	6.750	80,501
2023-07-27	6.750	6.919	6.500	6.750	6.750	78,543
2023-07-26	6.750	6.919	6.670	6.750	6.750	39,306
2023-07-25	6.750	7.140	6.664	6.750	6.750	83,393
2023-07-24	6.750	6.950	6.664	6.750	6.750	23,654
2023-07-21	6.750	6.950	6.600	6.750	6.750	8,790
2023-07-20	6.650	6.900	6.564	6.750	6.750	343,725
2023-07-19	6.350	6.800	6.350	6.650	6.650	149,753
2023-07-18	6.350	6.640	6.203	6.350	6.350	111,826
2023-07-17	6.350	6.640	6.200	6.350	6.350	30,885
2023-07-14	6.350	6.430	6.203	6.350	6.350	37,015
2023-07-13	6.350	6.430	6.203	6.350	6.350	27,378
2023-07-12	6.350	6.430	6.203	6.350	6.350	6,333
2023-07-11	6.350	6.440	6.203	6.350	6.350	20,712
2023-07-10	6.350	6.430	6.000	6.350	6.350	22,539
2023-07-07	6.350	6.470	6.200	6.350	6.350	16,820
2023-07-06	6.350	6.470	6.330	6.350	6.350	1,339
2023-07-05	6.250	6.500	6.250	6.350	6.350	871,467
2023-07-04	6.547	6.547	6.200	6.250	6.250	87,686
2023-07-03	6.600	6.700	6.010	6.600	6.600	721,946
2023-06-30	6.600	6.640	6.500	6.600	6.600	32,970
2023-06-29	6.600	6.670	6.500	6.600	6.600	69,255
2023-06-28	6.900	6.950	6.522	6.600	6.600	84,580
2023-06-27	7.250	7.370	6.820	6.900	6.900	173,648

← NewerPage 14 of 21 · 1,244 trading daysOlder →

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.