1. Share Prices

  2. Firering Strategic Minerals PLC (FRG)

3.05p+0.00 (+0.00%)24 May 2024, 15:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Firering Strategic Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 24, 20243.05p3.05p3.00p3.05p6,562
May 23, 20243.05p3.02p3.00p3.05p198,363
May 22, 20243.05p3.05p3.00p3.05p100,109
May 21, 20243.05p3.00p3.00p3.05p89,600
May 20, 20243.05p3.00p3.00p3.05p3,225
May 17, 20243.00p3.05p3.00p3.05p28,389
May 16, 20243.00p3.00p2.90p3.00p28,009
May 15, 20243.05p3.10p2.90p3.00p69,292
May 14, 20243.15p3.14p3.00p3.05p34,639
May 13, 20243.15p3.13p3.10p3.15p174,634
May 10, 2024123.50p127.00p123.00p125.50p286,223
May 9, 2024122.00p125.00p121.04p123.50p130,642
May 8, 2024120.50p122.09p119.00p122.00p188,896
May 7, 2024120.50p122.00p119.00p120.50p196,605
May 3, 2024119.00p121.10p118.00p120.00p82,789
May 2, 2024120.00p122.00p118.00p119.00p81,286
May 1, 2024118.00p119.90p118.00p120.00p93,292
Apr 30, 20243.35p3.40p3.20p3.35p157,848
Apr 29, 20243.35p3.50p3.20p3.35p18,363
Apr 26, 20243.35p3.48p3.20p3.35p26,912
Apr 25, 20243.35p3.50p3.35p3.35p11,880
Apr 24, 20243.35p3.37p3.35p3.35p280,000
Apr 23, 20243.35p3.57p3.20p3.35p23,382
Apr 22, 20243.35p3.30p3.30p3.30p448
Apr 19, 20243.30p3.50p3.20p3.35p200,283
Apr 17, 20243.30p3.40p3.30p3.30p72,257
Apr 16, 20243.30p3.40p3.04p3.30p17,813
Apr 15, 20243.30p3.40p3.40p3.30p100,000
Apr 12, 20243.30p3.47p3.14p3.30p52,066
Apr 11, 20243.30p3.34p3.10p3.30p190,117
Apr 10, 20243.30p3.38p3.11p3.30p20,232
Apr 9, 20243.30p3.34p3.10p3.30p2,005
Apr 8, 20243.30p3.38p3.10p3.30p1,538
Apr 5, 20243.30p3.34p3.10p3.30p12,527
Apr 4, 20243.30p3.10p3.10p3.30p1,100,250
Apr 3, 20243.30p3.50p3.10p3.30p3,037
Apr 2, 20243.30p3.50p3.10p3.30p191,992
Mar 28, 2024114.50p115.00p111.50p114.00p668,394
Mar 27, 2024114.50p116.00p114.00p114.50p263,429
Mar 26, 2024114.25p117.50p113.83p114.50p326,254
Mar 25, 2024114.00p116.00p113.50p114.00p572,453
Mar 22, 2024111.50p115.00p110.00p114.00p2,102,909
Mar 21, 2024111.50p117.00p111.02p112.00p157,526
Mar 20, 2024111.50p112.00p111.01p112.00p777,724
Mar 19, 2024112.00p112.10p111.00p111.50p238,528
Mar 18, 2024111.50p112.50p111.50p112.00p339,307
Mar 15, 2024112.50p113.00p111.00p113.00p871,188
Mar 14, 2024112.75p113.00p110.50p112.50p186,197
Mar 13, 2024111.50p113.00p110.40p112.75p249,135
Mar 12, 2024114.25p115.00p111.28p111.50p429,248
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC373.806.16
Ferrexpo PLC47.505.79
Wood Group (John) PLC189.305.17
Sdcl Energy Efficiency Income Trust PLC64.905.02
Direct Line Insurance Group PLC210.404.89
Ibstock PLC171.603.62

Fallers

CompanyPrice% Chg
Essentra PLC166.40-4.91
AJ Bell PLC384.50-4.59
Trustpilot Group PLC220.50-3.08
Pphe Hotel Group Limited1,350.00-2.88
Hargreaves Lansdown PLC1,090.00-2.68
Rs Group PLC740.50-2.57
Risers/fallers data from previous trading day.