Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 5.700 | 6.090 | 5.220 | 5.400 | 5.400 | 4,494,371 |
| 2024-11-26 | 4.800 | 5.470 | 4.700 | 5.400 | 5.400 | 1,925,239 |
| 2024-11-25 | 4.750 | 5.000 | 4.630 | 4.800 | 4.800 | 506,733 |
| 2024-11-22 | 4.750 | 4.800 | 4.605 | 4.750 | 4.750 | 967,110 |
| 2024-11-21 | 4.750 | 4.800 | 4.605 | 4.750 | 4.750 | 78,033 |
| 2024-11-20 | 4.750 | 4.800 | 4.500 | 4.750 | 4.750 | 1,244,497 |
| 2024-11-19 | 4.900 | 5.000 | 4.700 | 4.750 | 4.750 | 660,750 |
| 2024-11-18 | 5.124 | 5.124 | 4.636 | 4.900 | 4.900 | 2,666,021 |
| 2024-11-15 | 5.350 | 5.700 | 5.000 | 5.200 | 5.200 | 8,879,502 |
| 2024-11-14 | 4.750 | 5.395 | 4.665 | 4.950 | 4.950 | 2,845,209 |
| 2024-11-13 | 4.650 | 4.870 | 4.500 | 4.750 | 4.750 | 739,927 |
| 2024-11-12 | 4.750 | 4.800 | 4.542 | 4.750 | 4.750 | 808,030 |
| 2024-11-11 | 4.850 | 4.993 | 4.550 | 4.750 | 4.750 | 1,247,684 |
| 2024-11-08 | 4.900 | 4.946 | 4.715 | 4.850 | 4.850 | 11,902,140 |
| 2024-11-07 | 4.550 | 5.000 | 4.510 | 4.900 | 4.900 | 1,749,583 |
| 2024-11-06 | 4.550 | 4.870 | 4.500 | 4.550 | 4.550 | 2,019,936 |
| 2024-11-05 | 5.050 | 5.366 | 4.403 | 4.550 | 4.550 | 3,401,728 |
| 2024-11-04 | 4.750 | 5.186 | 4.680 | 4.950 | 4.950 | 3,056,850 |
| 2024-11-01 | 4.400 | 4.870 | 4.200 | 4.750 | 4.750 | 3,019,829 |
| 2024-10-31 | 4.700 | 4.800 | 4.300 | 4.450 | 4.450 | 2,343,743 |
| 2024-10-30 | 4.000 | 4.900 | 4.000 | 4.700 | 4.700 | 7,217,842 |
| 2024-10-29 | 3.825 | 4.100 | 3.769 | 3.900 | 3.900 | 2,340,285 |
| 2024-10-28 | 3.800 | 4.000 | 3.310 | 3.825 | 3.825 | 8,340,940 |
| 2024-10-25 | 3.300 | 4.300 | 3.300 | 3.800 | 3.800 | 14,450,380 |
| 2024-10-24 | 3.175 | 3.500 | 3.100 | 3.300 | 3.300 | 2,838,119 |
| 2024-10-23 | 3.300 | 3.468 | 3.100 | 3.175 | 3.175 | 3,757,435 |
| 2024-10-22 | 3.100 | 3.500 | 3.081 | 3.300 | 3.300 | 2,888,240 |
| 2024-10-21 | 3.100 | 3.180 | 3.000 | 3.100 | 3.100 | 1,379,772 |
| 2024-10-18 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 554,884 |
| 2024-10-17 | 3.100 | 3.200 | 3.050 | 3.100 | 3.100 | 82,339 |
| 2024-10-16 | 3.100 | 3.200 | 3.002 | 3.100 | 3.100 | 872,703 |
| 2024-10-15 | 3.100 | 3.134 | 3.000 | 3.100 | 3.100 | 362,409 |
| 2024-10-14 | 3.000 | 3.198 | 2.800 | 3.100 | 3.100 | 967,994 |
| 2024-10-11 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 447,995 |
| 2024-10-10 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 33,422 |
| 2024-10-09 | 3.000 | 3.200 | 3.000 | 3.100 | 3.100 | 1,068,639 |
| 2024-10-08 | 3.050 | 3.100 | 2.922 | 3.000 | 3.000 | 525,149 |
| 2024-10-07 | 2.900 | 3.103 | 2.800 | 3.050 | 3.050 | 1,352,758 |
| 2024-10-04 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 2,487,130 |
| 2024-10-03 | 3.010 | 3.010 | 2.851 | 2.900 | 2.900 | 500,300 |
| 2024-10-02 | 3.050 | 3.070 | 3.000 | 3.050 | 3.050 | 27,732 |
| 2024-10-01 | 3.300 | 3.300 | 2.960 | 3.050 | 3.050 | 674,112 |
| 2024-09-30 | 3.200 | 3.400 | 3.200 | 3.300 | 3.300 | 601,718 |
| 2024-09-27 | 3.098 | 3.300 | 3.098 | 3.200 | 3.200 | 763,640 |
| 2024-09-26 | 3.100 | 3.100 | 2.900 | 3.000 | 3.000 | 665,346 |
| 2024-09-24 | 3.100 | 3.200 | 3.020 | 3.100 | 3.100 | 20,080 |
| 2024-09-23 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 406,851 |
| 2024-09-20 | 3.100 | 3.135 | 3.000 | 3.100 | 3.100 | 195,727 |
| 2024-09-19 | 3.100 | 3.200 | 2.850 | 3.100 | 3.100 | 1,352,001 |
| 2024-09-18 | 3.100 | 3.140 | 3.035 | 3.100 | 3.100 | 67,022 |
| 2024-09-17 | 3.100 | 3.185 | 3.000 | 3.100 | 3.100 | 1,360,716 |
| 2024-09-16 | 3.100 | 3.200 | 3.020 | 3.100 | 3.100 | 801,542 |
| 2024-09-13 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 274,308 |
| 2024-09-12 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 703,457 |
| 2024-09-11 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 394,385 |
| 2024-09-10 | 3.300 | 3.500 | 3.200 | 3.350 | 3.350 | 1,966,703 |
| 2024-09-09 | 3.300 | 3.390 | 3.200 | 3.300 | 3.300 | 573,219 |
| 2024-09-06 | 3.300 | 3.400 | 3.251 | 3.300 | 3.300 | 341,083 |
| 2024-09-05 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 1,419,849 |
| 2024-09-04 | 3.200 | 3.400 | 3.100 | 3.300 | 3.300 | 1,485,071 |
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.