Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 3,400 |
| 2023-06-23 | 7.250 | 7.389 | 7.000 | 7.250 | 7.250 | 67,569 |
| 2023-06-22 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 57,950 |
| 2023-06-21 | 7.250 | 7.250 | 7.005 | 7.250 | 7.250 | 1,243 |
| 2023-06-20 | 7.250 | 7.250 | 7.005 | 7.250 | 7.250 | 1,215 |
| 2023-06-19 | 7.250 | 7.250 | 7.005 | 7.250 | 7.250 | 2,118 |
| 2023-06-16 | 7.100 | 7.250 | 7.002 | 7.250 | 7.250 | 25,323 |
| 2023-06-15 | 7.100 | 7.200 | 7.002 | 7.100 | 7.100 | 33,496 |
| 2023-06-14 | 7.100 | 7.180 | 7.000 | 7.100 | 7.100 | 29,113 |
| 2023-06-13 | 7.100 | 7.300 | 7.002 | 7.100 | 7.100 | 28,752 |
| 2023-06-12 | 7.250 | 7.300 | 7.002 | 7.100 | 7.100 | 54,576 |
| 2023-06-09 | 7.574 | 7.574 | 7.200 | 7.250 | 7.250 | 105,443 |
| 2023-06-08 | 7.600 | 7.600 | 7.502 | 7.600 | 7.600 | 1,429 |
| 2023-06-07 | 7.600 | 7.700 | 7.500 | 7.600 | 7.600 | 16,709 |
| 2023-06-06 | 7.600 | 7.700 | 7.500 | 7.600 | 7.600 | 6,539 |
| 2023-06-05 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 4,322 |
| 2023-06-02 | 7.750 | 7.750 | 7.497 | 7.600 | 7.600 | 75,995 |
| 2023-06-01 | 7.750 | 7.750 | 7.555 | 7.750 | 7.750 | 18,756 |
| 2023-05-31 | 7.750 | 8.000 | 7.550 | 7.750 | 7.750 | 260,966 |
| 2023-05-30 | 7.850 | 7.900 | 7.500 | 7.750 | 7.750 | 76,118 |
| 2023-05-26 | 7.650 | 7.849 | 7.570 | 7.750 | 7.750 | 38,777 |
| 2023-05-25 | 7.650 | 7.800 | 7.500 | 7.650 | 7.650 | 26,322 |
| 2023-05-24 | 7.980 | 7.980 | 7.530 | 7.650 | 7.650 | 185,323 |
| 2023-05-23 | 8.050 | 8.200 | 7.900 | 8.050 | 8.050 | 339,049 |
| 2023-05-22 | 8.050 | 8.360 | 7.800 | 8.050 | 8.050 | 55,511 |
| 2023-05-19 | 8.050 | 8.050 | 7.900 | 8.050 | 8.050 | 177,315 |
| 2023-05-18 | 8.050 | 8.200 | 7.900 | 8.050 | 8.050 | 23,601 |
| 2023-05-17 | 8.050 | 8.050 | 7.840 | 8.050 | 8.050 | 55,557 |
| 2023-05-16 | 8.135 | 8.135 | 7.944 | 8.100 | 8.100 | 109,333 |
| 2023-05-15 | 8.250 | 8.400 | 8.000 | 8.200 | 8.200 | 95,691 |
| 2023-05-12 | 8.400 | 8.410 | 8.000 | 8.250 | 8.250 | 92,079 |
| 2023-05-11 | 8.400 | 8.410 | 8.300 | 8.400 | 8.400 | 13,884 |
| 2023-05-10 | 8.400 | 8.410 | 8.300 | 8.400 | 8.400 | 4,555 |
| 2023-05-09 | 8.400 | 8.500 | 8.200 | 8.400 | 8.400 | 49,889 |
| 2023-05-05 | 8.400 | 8.500 | 8.300 | 8.400 | 8.400 | 70,636 |
| 2023-05-04 | 8.400 | 8.500 | 8.294 | 8.400 | 8.400 | 36,984 |
| 2023-05-03 | 8.400 | 8.490 | 8.390 | 8.400 | 8.400 | 93,334 |
| 2023-05-02 | 8.580 | 8.580 | 8.310 | 8.400 | 8.400 | 472,242 |
| 2023-04-28 | 8.850 | 8.890 | 8.525 | 8.650 | 8.650 | 162,058 |
| 2023-04-27 | 9.100 | 9.200 | 8.700 | 8.850 | 8.850 | 343,516 |
| 2023-04-26 | 9.400 | 9.440 | 9.000 | 9.100 | 9.100 | 1,049,964 |
| 2023-04-25 | 8.850 | 9.700 | 8.800 | 9.400 | 9.400 | 1,136,107 |
| 2023-04-24 | 8.575 | 9.000 | 8.575 | 8.850 | 8.850 | 904,110 |
| 2023-04-21 | 8.400 | 8.602 | 8.300 | 8.450 | 8.450 | 310,000 |
| 2023-04-20 | 8.450 | 8.500 | 8.200 | 8.400 | 8.400 | 116,696 |
| 2023-04-19 | 9.150 | 9.300 | 8.300 | 8.450 | 8.450 | 597,036 |
| 2023-04-18 | 9.150 | 9.300 | 9.000 | 9.150 | 9.150 | 579,514 |
| 2023-04-17 | 8.536 | 9.380 | 8.536 | 9.150 | 9.150 | 3,443,836 |
| 2023-04-14 | 7.997 | 8.890 | 7.997 | 8.740 | 8.740 | 2,002,875 |
| 2023-04-13 | 7.300 | 8.000 | 7.220 | 7.850 | 7.850 | 1,221,815 |
| 2023-04-12 | 7.550 | 7.700 | 7.095 | 7.300 | 7.300 | 736,958 |
| 2023-04-11 | 7.600 | 7.700 | 7.310 | 7.550 | 7.550 | 526,319 |
| 2023-04-06 | 7.416 | 7.700 | 7.416 | 7.600 | 7.600 | 596,047 |
| 2023-04-05 | 7.100 | 7.500 | 7.100 | 7.350 | 7.350 | 1,650,960 |
| 2023-04-04 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 268,311 |
| 2023-04-03 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 2,078 |
| 2023-03-31 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 22,452 |
| 2023-03-30 | 7.100 | 7.200 | 7.000 | 7.050 | 7.050 | 136,323 |
| 2023-03-29 | 7.150 | 7.225 | 7.075 | 7.100 | 7.100 | 310,306 |
| 2023-03-28 | 7.150 | 7.225 | 7.000 | 7.150 | 7.150 | 126,528 |
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.