Firering Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	13.050	13.140	12.800	13.100	13.100	512,926
2022-01-14	12.950	13.050	12.500	13.050	13.050	16,878
2022-01-13	12.900	12.950	12.803	12.950	12.950	53,320
2022-01-12	12.900	12.900	12.800	12.900	12.900	18,785
2022-01-11	12.900	13.000	12.800	13.000	13.000	45,735
2022-01-10	13.050	13.050	12.800	13.050	13.050	144,283
2022-01-07	13.050	13.080	13.000	13.050	13.050	446,076
2022-01-06	13.050	13.050	13.000	13.050	13.050	108,199
2022-01-05	13.050	13.050	13.000	13.050	13.050	8,268
2022-01-04	13.050	13.050	13.000	13.050	13.050	14,922
2021-12-31	13.050	13.050	13.000	13.050	13.050	2,232
2021-12-30	13.050	13.100	13.000	13.050	13.050	615,645
2021-12-29	13.050	13.050	13.000	13.050	13.050	3,946
2021-12-24	13.100	13.100	13.050	13.100	13.100	36,595
2021-12-23	13.100	13.100	12.700	13.100	13.100	42,307
2021-12-22	13.200	13.200	13.100	13.200	13.200	2,724
2021-12-21	13.200	13.200	13.100	13.200	13.200	21,002
2021-12-20	13.200	13.200	12.900	13.200	13.200	30,479
2021-12-17	13.200	13.200	13.100	13.200	13.200	52
2021-12-16	13.200	13.200	12.700	13.200	13.200	48,404
2021-12-15	13.200	13.200	13.100	13.200	13.200	607
2021-12-14	13.200	13.200	13.060	13.200	13.200	78,123
2021-12-13	13.350	13.350	13.200	13.350	13.350	2,625
2021-12-10	13.350	13.350	13.200	13.350	13.350	2,193
2021-12-09	13.350	13.350	13.200	13.350	13.350	12,805
2021-12-08	13.250	13.350	13.000	13.350	13.350	63,416
2021-12-07	13.350	13.350	13.000	13.350	13.350	49,093
2021-12-06	13.350	13.350	13.200	13.350	13.350	41,803
2021-12-03	13.200	13.200	12.900	12.900	12.900	281,707
2021-12-02	13.350	13.400	13.200	13.300	13.300	521,470
2021-12-01	13.350	13.350	12.900	13.350	13.350	200,559
2021-11-30	13.350	13.350	13.000	13.350	13.350	34,199
2021-11-29	13.350	13.350	13.200	13.350	13.350	319,642
2021-11-26	13.350	13.350	13.000	13.350	13.350	123,504
2021-11-25	13.350	13.500	13.000	13.350	13.350	77,801
2021-11-24	13.350	13.350	13.000	13.350	13.350	38,095
2021-11-23	13.500	13.700	13.000	13.350	13.350	432,636
2021-11-22	13.900	14.000	13.200	13.500	13.500	435,687
2021-11-19	13.900	14.000	13.700	13.900	13.900	28,733
2021-11-18	14.000	14.000	13.600	13.900	13.900	268,351
2021-11-17	13.950	13.950	13.700	13.950	13.950	49,398
2021-11-16	14.250	14.400	12.417	14.000	14.000	568,558
2021-11-15	14.500	15.000	13.775	14.250	14.250	1,519,102
2021-11-12	15.000	15.280	14.000	14.500	14.500	378,061

← NewerPage 21 of 21 · 1,244 trading days

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.