Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 8.450 | 8.640 | 8.200 | 8.550 | 8.550 | 535,511 |
| 2022-12-29 | 8.250 | 8.450 | 8.000 | 8.450 | 8.450 | 769,414 |
| 2022-12-28 | 8.550 | 9.000 | 8.200 | 8.250 | 8.250 | 511,779 |
| 2022-12-23 | 8.550 | 8.700 | 8.525 | 8.550 | 8.550 | 41,907 |
| 2022-12-22 | 9.002 | 9.002 | 8.500 | 8.500 | 8.500 | 3,279,415 |
| 2022-12-21 | 9.550 | 9.600 | 9.000 | 9.150 | 9.150 | 659,959 |
| 2022-12-20 | 9.550 | 9.600 | 9.500 | 9.550 | 9.550 | 185,023 |
| 2022-12-19 | 9.550 | 9.550 | 9.500 | 9.550 | 9.550 | 1,476 |
| 2022-12-16 | 9.750 | 9.800 | 9.500 | 9.550 | 9.550 | 139,064 |
| 2022-12-15 | 11.750 | 11.750 | 9.555 | 9.900 | 9.900 | 2,610,155 |
| 2022-12-14 | 11.503 | 11.503 | 11.100 | 11.375 | 11.375 | 554,147 |
| 2022-12-13 | 12.100 | 12.100 | 11.250 | 11.625 | 11.625 | 538,655 |
| 2022-12-12 | 12.570 | 12.570 | 11.970 | 12.000 | 12.000 | 281,300 |
| 2022-12-09 | 12.625 | 12.625 | 12.500 | 12.625 | 12.625 | 21,363 |
| 2022-12-08 | 12.625 | 12.720 | 12.500 | 12.625 | 12.625 | 143,547 |
| 2022-12-07 | 12.625 | 12.750 | 12.525 | 12.600 | 12.600 | 83,569 |
| 2022-12-06 | 12.750 | 12.750 | 12.525 | 12.700 | 12.700 | 392,882 |
| 2022-12-05 | 12.625 | 12.750 | 12.500 | 12.625 | 12.625 | 24,583 |
| 2022-12-02 | 12.625 | 12.750 | 12.500 | 12.625 | 12.625 | 417,621 |
| 2022-12-01 | 12.625 | 12.650 | 12.500 | 12.650 | 12.650 | 51,542 |
| 2022-11-30 | 12.625 | 12.625 | 12.314 | 12.625 | 12.625 | 60,951 |
| 2022-11-29 | 12.750 | 12.750 | 12.500 | 12.500 | 12.500 | 115,206 |
| 2022-11-28 | 13.100 | 13.500 | 12.500 | 12.750 | 12.750 | 170,131 |
| 2022-11-25 | 13.500 | 13.500 | 12.500 | 13.000 | 13.000 | 412,597 |
| 2022-11-24 | 13.750 | 13.750 | 13.000 | 13.350 | 13.350 | 408,801 |
| 2022-11-23 | 12.350 | 14.000 | 12.200 | 13.750 | 13.750 | 948,135 |
| 2022-11-22 | 12.600 | 12.600 | 11.800 | 12.350 | 12.350 | 740,351 |
| 2022-11-21 | 13.250 | 13.500 | 12.000 | 12.750 | 12.750 | 1,144,103 |
| 2022-11-18 | 13.300 | 13.500 | 12.950 | 13.250 | 13.250 | 167,643 |
| 2022-11-17 | 13.650 | 13.700 | 13.000 | 13.300 | 13.300 | 284,871 |
| 2022-11-16 | 14.250 | 14.250 | 13.100 | 13.650 | 13.650 | 733,667 |
| 2022-11-15 | 16.000 | 16.770 | 14.100 | 14.750 | 14.750 | 3,453,525 |
| 2022-11-14 | 15.625 | 16.000 | 14.042 | 15.500 | 15.500 | 711,842 |
| 2022-11-11 | 15.250 | 16.500 | 14.850 | 15.625 | 15.625 | 1,426,170 |
| 2022-11-10 | 14.250 | 15.695 | 13.850 | 15.250 | 15.250 | 550,140 |
| 2022-11-09 | 14.000 | 15.000 | 13.506 | 14.250 | 14.250 | 896,010 |
| 2022-11-08 | 15.550 | 15.800 | 13.500 | 15.000 | 15.000 | 1,967,069 |
| 2022-11-07 | 13.850 | 16.000 | 13.700 | 15.500 | 15.500 | 3,851,656 |
| 2022-11-04 | 11.250 | 13.940 | 11.150 | 13.850 | 13.850 | 3,111,385 |
| 2022-11-03 | 10.750 | 11.500 | 10.500 | 11.250 | 11.250 | 1,439,348 |
| 2022-11-02 | 11.250 | 13.000 | 10.525 | 10.750 | 10.750 | 6,416,677 |
| 2022-11-01 | 8.600 | 8.900 | 8.500 | 8.650 | 8.650 | 412,106 |
| 2022-10-31 | 7.840 | 8.700 | 7.840 | 8.600 | 8.600 | 1,495,652 |
| 2022-10-28 | 7.800 | 8.000 | 7.744 | 7.800 | 7.800 | 43,913 |
| 2022-10-27 | 7.950 | 8.000 | 7.680 | 7.800 | 7.800 | 74,879 |
| 2022-10-26 | 7.650 | 8.000 | 7.525 | 7.950 | 7.950 | 377,784 |
| 2022-10-25 | 7.260 | 7.808 | 7.260 | 7.650 | 7.650 | 979,562 |
| 2022-10-24 | 7.100 | 7.200 | 7.060 | 7.200 | 7.200 | 431,154 |
| 2022-10-21 | 7.100 | 7.124 | 7.000 | 7.100 | 7.100 | 75,112 |
| 2022-10-20 | 7.200 | 7.300 | 7.000 | 7.100 | 7.100 | 304,427 |
| 2022-10-19 | 7.150 | 7.300 | 7.100 | 7.200 | 7.200 | 213,612 |
| 2022-10-18 | 7.150 | 7.200 | 7.100 | 7.150 | 7.150 | 290,242 |
| 2022-10-17 | 7.170 | 7.170 | 7.000 | 7.150 | 7.150 | 78,009 |
| 2022-10-14 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 41,127 |
| 2022-10-13 | 7.650 | 7.780 | 7.100 | 7.300 | 7.300 | 155,636 |
| 2022-10-12 | 7.200 | 7.244 | 7.130 | 7.200 | 7.200 | 5,804 |
| 2022-10-11 | 7.244 | 7.244 | 7.130 | 7.200 | 7.200 | 133,441 |
| 2022-10-10 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 266,958 |
| 2022-10-07 | 7.250 | 7.320 | 7.200 | 7.320 | 7.320 | 331,706 |
| 2022-10-06 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 391,222 |
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.