Firering Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	6.400	6.400	6.300	6.400	6.400	148,927
2022-07-08	6.400	6.400	6.300	6.400	6.400	42,487
2022-07-07	6.350	6.400	6.225	6.400	6.400	152,771
2022-07-06	6.620	6.620	6.242	6.350	6.350	90,996
2022-07-05	6.850	6.931	6.700	6.700	6.700	159,074
2022-07-04	6.600	6.975	6.400	6.850	6.850	1,395,192
2022-07-01	6.600	6.600	6.495	6.600	6.600	9,615
2022-06-30	6.600	6.600	6.441	6.600	6.600	65,702
2022-06-29	6.600	6.630	6.500	6.600	6.600	310,396
2022-06-28	6.600	6.600	6.500	6.600	6.600	35,404
2022-06-27	6.550	6.720	6.246	6.300	6.300	206,481
2022-06-24	6.550	6.600	6.500	6.550	6.550	43,038
2022-06-23	6.550	6.550	6.500	6.550	6.550	1,003
2022-06-22	6.550	6.550	6.500	6.550	6.550	54,617
2022-06-21	6.600	6.600	6.500	6.550	6.550	168,835
2022-06-20	6.703	6.703	6.063	6.700	6.700	194,627
2022-06-17	6.750	6.750	6.700	6.750	6.750	18,781
2022-06-16	6.750	6.750	6.700	6.750	6.750	261,892
2022-06-15	7.700	7.700	6.640	6.750	6.750	4,483,154
2022-06-14	7.750	7.750	7.579	7.750	7.750	23,080
2022-06-13	7.850	7.890	7.604	7.750	7.750	261,952
2022-06-10	8.500	8.500	7.850	7.850	7.850	187,300
2022-06-09	8.700	8.700	8.500	8.550	8.550	223,063
2022-06-08	8.800	8.800	8.700	8.750	8.750	34,557
2022-06-07	8.900	8.900	8.800	8.900	8.900	4,421
2022-06-06	9.000	9.000	8.100	8.900	8.900	999,467
2022-06-01	9.050	9.100	9.000	9.050	9.050	10,676
2022-05-31	9.050	9.050	9.000	9.050	9.050	29,498
2022-05-30	9.050	9.050	9.000	9.050	9.050	37,396
2022-05-27	9.050	9.050	9.000	9.050	9.050	20,101
2022-05-26	9.050	9.050	9.000	9.050	9.050	765
2022-05-25	9.050	9.050	9.000	9.050	9.050	7,968
2022-05-24	9.050	9.050	9.000	9.050	9.050	285
2022-05-23	9.050	9.050	9.040	9.050	9.050	1,599
2022-05-20	9.050	9.050	9.040	9.050	9.050	273
2022-05-19	9.100	9.100	9.000	9.050	9.050	21,084
2022-05-18	9.150	9.150	8.800	9.150	9.150	100,857
2022-05-17	9.150	9.150	9.100	9.150	9.150	55,129
2022-05-16	9.300	9.300	9.000	9.250	9.250	137,283
2022-05-13	9.400	9.400	9.030	9.400	9.400	73,989
2022-05-12	9.520	9.520	9.000	9.400	9.400	131,922
2022-05-11	9.600	9.600	9.500	9.600	9.600	40,202
2022-05-10	9.650	9.650	9.400	9.650	9.650	104,055
2022-05-09	10.945	10.945	9.650	9.650	9.650	309,585
2022-05-06	11.080	11.080	10.600	11.000	11.000	124,145
2022-05-05	11.100	11.160	11.000	11.100	11.100	10,921
2022-05-04	11.100	11.167	11.000	11.100	11.100	6,998
2022-05-03	11.100	11.200	11.000	11.100	11.100	1,053,172
2022-04-29	11.100	11.120	11.000	11.100	11.100	59,771
2022-04-28	11.150	11.150	11.000	11.000	11.000	306,875
2022-04-27	11.150	11.150	11.150	11.150	11.150	508
2022-04-26	11.150	11.167	10.900	11.150	11.150	267,999
2022-04-25	11.050	11.200	10.970	11.150	11.150	457,407
2022-04-22	11.050	11.100	11.000	11.050	11.050	118,522
2022-04-21	11.050	11.050	10.990	11.050	11.050	101,100
2022-04-20	11.050	11.050	10.800	11.050	11.050	66,338
2022-04-19	11.050	11.100	11.000	11.050	11.050	113,784
2022-04-14	11.050	11.050	11.000	11.050	11.050	166,134
2022-04-13	11.050	11.050	10.950	11.050	11.050	316,969
2022-04-12	12.000	12.000	10.855	11.050	11.050	1,776,582

← NewerPage 19 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.