Firering Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	7.450	7.500	7.200	7.250	7.250	256,904
2022-10-04	7.450	7.500	7.420	7.450	7.450	5,554
2022-10-03	7.350	7.640	7.315	7.450	7.450	11,182
2022-09-30	7.300	7.400	7.240	7.350	7.350	545,496
2022-09-29	7.250	7.640	7.200	7.640	7.640	680,392
2022-09-28	7.265	7.265	7.200	7.250	7.250	13,369
2022-09-27	7.400	7.400	7.000	7.300	7.300	734,893
2022-09-26	7.550	7.700	7.200	7.400	7.400	508,110
2022-09-23	7.650	7.770	7.459	7.550	7.550	151,000
2022-09-22	8.000	8.149	7.503	7.650	7.650	378,538
2022-09-21	7.770	8.160	7.770	8.000	8.000	191,754
2022-09-20	7.850	8.455	7.701	8.260	8.260	2,341,595
2022-09-16	7.550	7.900	7.501	7.900	7.900	1,561,144
2022-09-15	6.600	7.600	6.420	7.550	7.550	2,497,929
2022-09-14	6.600	6.624	6.502	6.600	6.600	147,030
2022-09-13	6.600	6.600	6.500	6.600	6.600	14,533
2022-09-12	6.600	6.624	6.500	6.600	6.600	80,863
2022-09-09	6.600	6.624	6.502	6.600	6.600	52,682
2022-09-08	6.600	6.700	6.502	6.600	6.600	132,512
2022-09-07	6.600	6.624	6.500	6.600	6.600	270,682
2022-09-06	6.600	6.624	6.540	6.600	6.600	2,829
2022-09-05	6.950	7.100	6.600	6.600	6.600	218,674
2022-09-02	7.017	7.017	6.800	6.950	6.950	137,498
2022-09-01	7.050	7.100	7.000	7.050	7.050	339,995
2022-08-31	6.750	6.799	6.720	6.750	6.750	13,662
2022-08-30	6.700	6.800	6.614	6.750	6.750	222,954
2022-08-26	6.700	6.798	6.600	6.700	6.700	620,100
2022-08-25	6.700	6.700	6.600	6.700	6.700	44,968
2022-08-24	6.700	6.700	6.600	6.700	6.700	543,865
2022-08-23	6.850	7.000	6.700	6.700	6.700	632,562
2022-08-22	7.050	7.085	6.800	6.850	6.850	500,177
2022-08-19	6.500	7.170	6.400	7.050	7.050	1,460,994
2022-08-18	6.500	6.550	6.401	6.500	6.500	1,370,242
2022-08-17	6.502	6.502	6.400	6.500	6.500	2,442,771
2022-08-16	6.550	6.550	6.500	6.550	6.550	12,486
2022-08-15	6.550	6.550	6.500	6.550	6.550	49,521
2022-08-12	6.500	6.550	6.500	6.550	6.550	566,956
2022-08-11	6.550	6.550	6.500	6.550	6.550	103,294
2022-08-10	6.550	6.550	6.500	6.550	6.550	55,347
2022-08-09	6.600	6.600	6.500	6.550	6.550	463,495
2022-08-08	6.650	6.650	6.600	6.650	6.650	110,358
2022-08-05	6.650	6.650	6.300	6.650	6.650	41,635
2022-08-04	6.750	6.800	6.600	6.750	6.750	209,228
2022-08-03	6.750	6.750	6.600	6.750	6.750	3,514
2022-08-02	6.750	6.750	6.600	6.750	6.750	7,805
2022-08-01	6.600	6.775	6.600	6.750	6.750	3,278
2022-07-29	6.650	6.800	6.515	6.750	6.750	128,618
2022-07-28	6.650	6.650	6.515	6.650	6.650	67,594
2022-07-27	6.650	6.650	6.500	6.650	6.650	4,750
2022-07-26	6.650	6.650	6.535	6.650	6.650	1,380
2022-07-25	6.500	6.534	6.400	6.500	6.500	91,553
2022-07-22	6.500	6.534	6.500	6.500	6.500	72,626
2022-07-21	6.500	6.540	6.410	6.500	6.500	2,515
2022-07-20	6.500	6.560	6.400	6.500	6.500	7,624
2022-07-19	6.500	6.560	6.400	6.500	6.500	1,002
2022-07-18	6.500	6.598	6.400	6.500	6.500	3,111
2022-07-15	6.400	6.400	6.240	6.400	6.400	11,463
2022-07-14	6.400	6.400	6.300	6.400	6.400	8,517
2022-07-13	6.400	6.400	6.300	6.400	6.400	596
2022-07-12	6.400	6.400	6.300	6.400	6.400	15,383

← NewerPage 18 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.