Firering Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	11.515	11.515	11.200	11.350	11.350	228,954
2022-04-08	11.550	11.700	11.383	11.650	11.650	139,749
2022-04-07	11.550	11.700	11.360	11.550	11.550	93,291
2022-04-06	11.150	11.670	11.100	11.550	11.550	825,009
2022-04-05	11.150	11.188	11.100	11.150	11.150	32,461
2022-04-04	11.150	11.150	11.100	11.150	11.150	43,307
2022-04-01	11.150	11.150	11.100	11.150	11.150	3,886
2022-03-31	11.150	11.150	11.100	11.150	11.150	56,050
2022-03-30	11.150	11.150	11.100	11.150	11.150	11,158
2022-03-29	11.150	11.200	11.003	11.150	11.150	770,588
2022-03-28	11.320	11.320	11.100	11.150	11.150	431,125
2022-03-25	11.400	11.400	11.200	11.400	11.400	101,264
2022-03-24	11.400	11.500	11.300	11.400	11.400	1,003,064
2022-03-23	11.400	11.400	11.304	11.400	11.400	28,147
2022-03-22	11.450	11.450	11.306	11.450	11.450	2,164
2022-03-21	11.450	11.450	11.300	11.450	11.450	20,501
2022-03-18	11.450	11.450	11.100	11.450	11.450	77,906
2022-03-17	11.500	11.600	11.400	11.450	11.450	135,833
2022-03-16	11.500	11.500	11.400	11.500	11.500	3,712
2022-03-15	11.500	11.500	11.400	11.500	11.500	67,641
2022-03-14	11.500	11.520	11.250	11.450	11.450	154,134
2022-03-11	11.500	11.529	11.400	11.500	11.500	119,963
2022-03-10	11.530	11.530	11.300	11.500	11.500	133,412
2022-03-09	11.450	11.799	11.211	11.550	11.550	1,126,317
2022-03-08	11.450	11.450	11.300	11.450	11.450	274,238
2022-03-07	11.625	11.650	11.250	11.450	11.450	168,461
2022-03-04	11.900	11.925	11.500	11.625	11.625	319,984
2022-03-03	12.100	12.100	11.822	11.900	11.900	49,872
2022-03-02	11.900	12.170	11.900	12.100	12.100	203,133
2022-03-01	12.125	12.200	11.855	11.900	11.900	440,295
2022-02-28	12.125	12.215	12.010	12.125	12.125	59,068
2022-02-25	12.175	12.235	12.110	12.175	12.175	4,236
2022-02-24	12.500	12.500	12.025	12.175	12.175	1,797,780
2022-02-23	12.650	12.650	12.410	12.500	12.500	806,345
2022-02-22	12.450	12.680	12.400	12.650	12.650	287,144
2022-02-21	12.650	13.000	12.401	12.450	12.450	1,467,613
2022-02-18	12.650	12.850	12.410	12.650	12.650	3,041,407
2022-02-17	12.650	12.700	12.500	12.650	12.650	463,465
2022-02-16	12.650	12.700	12.500	12.650	12.650	374,682
2022-02-15	12.550	12.700	12.410	12.650	12.650	568,504
2022-02-14	12.800	12.800	12.200	12.550	12.550	522,161
2022-02-11	12.940	12.940	12.650	12.900	12.900	526,333
2022-02-10	13.350	13.440	12.901	12.950	12.950	899,572
2022-02-09	13.100	13.130	12.820	13.000	13.000	1,576,452
2022-02-08	13.150	13.200	13.039	13.100	13.100	169,552
2022-02-07	13.200	13.500	12.700	13.150	13.150	2,030,250
2022-02-04	13.400	13.800	12.900	13.100	13.100	4,320,486
2022-02-03	13.400	13.590	13.250	13.400	13.400	517,563
2022-02-02	12.900	13.540	12.800	13.400	13.400	3,887,353
2022-02-01	12.670	13.040	12.670	12.900	12.900	455,300
2022-01-31	12.850	13.200	12.520	12.600	12.600	917,004
2022-01-28	12.850	12.880	12.800	12.850	12.850	36,142
2022-01-27	12.850	12.870	12.700	12.850	12.850	35,953
2022-01-26	12.945	12.945	12.600	12.850	12.850	228,331
2022-01-25	13.050	13.050	12.900	13.050	13.050	30,882
2022-01-24	13.200	13.250	12.945	13.050	13.050	205,576
2022-01-21	13.150	13.600	13.000	13.000	13.000	1,783,751
2022-01-20	13.100	13.350	13.100	13.150	13.150	1,223,322
2022-01-19	13.100	13.500	13.025	13.500	13.500	1,701,324
2022-01-18	13.100	13.100	12.992	13.100	13.100	257,209

← NewerPage 20 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.