Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 7.350 | 7.420 | 7.000 | 7.150 | 7.150 | 1,319,297 |
| 2023-03-24 | 7.350 | 7.475 | 7.222 | 7.350 | 7.350 | 390,003 |
| 2023-03-23 | 7.350 | 7.500 | 7.275 | 7.350 | 7.350 | 123,342 |
| 2023-03-22 | 7.500 | 7.500 | 7.275 | 7.350 | 7.350 | 379,271 |
| 2023-03-21 | 7.650 | 7.700 | 7.500 | 7.700 | 7.700 | 11,793 |
| 2023-03-20 | 7.700 | 7.800 | 7.500 | 7.650 | 7.650 | 114,075 |
| 2023-03-17 | 7.700 | 7.764 | 7.555 | 7.700 | 7.700 | 21,240 |
| 2023-03-16 | 7.700 | 8.060 | 7.555 | 7.700 | 7.700 | 102,945 |
| 2023-03-15 | 7.775 | 7.775 | 7.540 | 7.700 | 7.700 | 79,686 |
| 2023-03-14 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 8,303 |
| 2023-03-13 | 8.150 | 8.160 | 7.750 | 7.900 | 7.900 | 193,644 |
| 2023-03-10 | 7.950 | 8.208 | 7.836 | 8.150 | 8.150 | 309,651 |
| 2023-03-09 | 7.900 | 8.190 | 7.800 | 7.950 | 7.950 | 985,927 |
| 2023-03-08 | 7.900 | 8.000 | 7.700 | 7.700 | 7.700 | 507,112 |
| 2023-03-07 | 7.900 | 7.990 | 7.800 | 7.900 | 7.900 | 223,422 |
| 2023-03-06 | 8.020 | 8.020 | 7.800 | 7.900 | 7.900 | 130,596 |
| 2023-03-03 | 8.100 | 8.100 | 7.900 | 8.100 | 8.100 | 111,720 |
| 2023-03-02 | 8.100 | 8.100 | 7.960 | 8.100 | 8.100 | 132,921 |
| 2023-03-01 | 8.050 | 8.185 | 7.853 | 8.100 | 8.100 | 91,769 |
| 2023-02-28 | 8.050 | 8.200 | 7.850 | 8.050 | 8.050 | 3,528 |
| 2023-02-27 | 8.050 | 8.200 | 7.850 | 8.050 | 8.050 | 20,442 |
| 2023-02-24 | 8.230 | 8.230 | 7.825 | 8.050 | 8.050 | 347,282 |
| 2023-02-23 | 8.320 | 8.320 | 8.200 | 8.250 | 8.250 | 137,608 |
| 2023-02-22 | 8.350 | 8.350 | 8.200 | 8.350 | 8.350 | 24,947 |
| 2023-02-21 | 8.440 | 8.440 | 8.225 | 8.350 | 8.350 | 340,641 |
| 2023-02-20 | 8.500 | 8.650 | 8.335 | 8.500 | 8.500 | 127,448 |
| 2023-02-17 | 8.500 | 8.880 | 8.335 | 8.880 | 8.880 | 40,237 |
| 2023-02-16 | 8.350 | 8.650 | 8.200 | 8.500 | 8.500 | 622,658 |
| 2023-02-15 | 8.400 | 8.500 | 8.287 | 8.350 | 8.350 | 87,495 |
| 2023-02-14 | 8.400 | 8.414 | 8.302 | 8.400 | 8.400 | 24,082 |
| 2023-02-13 | 8.500 | 8.600 | 8.302 | 8.400 | 8.400 | 93,891 |
| 2023-02-10 | 8.600 | 8.634 | 8.440 | 8.500 | 8.500 | 998,725 |
| 2023-02-09 | 8.600 | 8.645 | 8.500 | 8.600 | 8.600 | 281,106 |
| 2023-02-08 | 8.800 | 8.800 | 8.500 | 8.600 | 8.600 | 189,872 |
| 2023-02-07 | 8.800 | 8.860 | 8.557 | 8.800 | 8.800 | 132,218 |
| 2023-02-06 | 8.900 | 8.960 | 8.556 | 8.800 | 8.800 | 584,377 |
| 2023-02-03 | 8.250 | 9.200 | 8.205 | 8.960 | 8.960 | 1,091,120 |
| 2023-02-02 | 8.500 | 8.545 | 8.167 | 8.250 | 8.250 | 1,290,898 |
| 2023-02-01 | 8.500 | 8.620 | 8.366 | 8.500 | 8.500 | 102,216 |
| 2023-01-31 | 8.600 | 8.700 | 8.280 | 8.500 | 8.500 | 1,140,727 |
| 2023-01-30 | 8.950 | 8.965 | 8.300 | 8.300 | 8.300 | 684,035 |
| 2023-01-27 | 9.050 | 9.200 | 8.869 | 9.100 | 9.100 | 462,983 |
| 2023-01-26 | 8.700 | 9.395 | 8.612 | 9.050 | 9.050 | 1,814,276 |
| 2023-01-25 | 8.650 | 8.890 | 8.550 | 8.700 | 8.700 | 575,234 |
| 2023-01-24 | 8.650 | 8.800 | 8.567 | 8.650 | 8.650 | 73,708 |
| 2023-01-23 | 8.600 | 8.800 | 8.550 | 8.650 | 8.650 | 426,405 |
| 2023-01-20 | 8.900 | 8.940 | 8.600 | 8.600 | 8.600 | 657,638 |
| 2023-01-19 | 9.000 | 9.000 | 8.800 | 8.900 | 8.900 | 254,745 |
| 2023-01-18 | 9.315 | 9.315 | 9.000 | 9.100 | 9.100 | 257,872 |
| 2023-01-17 | 9.300 | 9.370 | 8.900 | 8.900 | 8.900 | 395,136 |
| 2023-01-16 | 9.550 | 9.620 | 9.125 | 9.300 | 9.300 | 610,596 |
| 2023-01-13 | 9.550 | 9.700 | 9.000 | 9.550 | 9.550 | 2,464,521 |
| 2023-01-12 | 9.000 | 9.720 | 9.000 | 9.550 | 9.550 | 2,379,268 |
| 2023-01-11 | 9.050 | 9.085 | 8.500 | 8.900 | 8.900 | 1,664,636 |
| 2023-01-10 | 9.500 | 9.640 | 9.001 | 9.050 | 9.050 | 1,402,799 |
| 2023-01-09 | 9.300 | 10.000 | 8.800 | 9.500 | 9.500 | 2,683,996 |
| 2023-01-06 | 8.600 | 9.500 | 8.600 | 9.420 | 9.420 | 2,259,209 |
| 2023-01-05 | 8.500 | 8.700 | 8.469 | 8.550 | 8.550 | 1,064,049 |
| 2023-01-04 | 8.300 | 8.636 | 8.300 | 8.500 | 8.500 | 804,212 |
| 2023-01-03 | 8.550 | 8.800 | 8.300 | 8.350 | 8.350 | 747,158 |
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.