Shares Magazine
3.15p-0.20 (-5.97%)28 Apr 2025, 16:33
Firering Strategic Minerals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 28, 2025 | 3.35p | 3.38p | 3.10p | 3.15p | 1,854,080 |
| Apr 25, 2025 | 3.45p | 3.50p | 3.30p | 3.35p | 199,382 |
| Apr 24, 2025 | 3.45p | 3.60p | 3.25p | 3.45p | 746,525 |
| Apr 23, 2025 | 3.40p | 3.58p | 3.30p | 3.45p | 2,310,222 |
| Apr 22, 2025 | 3.30p | 3.40p | 3.00p | 3.25p | 1,721,136 |
| Apr 17, 2025 | 3.25p | 3.40p | 3.24p | 3.30p | 564,409 |
| Apr 16, 2025 | 3.35p | 3.30p | 3.21p | 3.25p | 1,014,226 |
| Apr 15, 2025 | 3.30p | 3.50p | 3.20p | 3.35p | 887,987 |
| Apr 14, 2025 | 3.25p | 3.30p | 3.20p | 3.30p | 749,385 |
| Apr 11, 2025 | 3.45p | 3.50p | 3.20p | 3.25p | 2,442,083 |
| Apr 10, 2025 | 3.25p | 3.48p | 3.14p | 3.45p | 1,303,386 |
| Apr 9, 2025 | 3.25p | 3.33p | 3.21p | 3.25p | 446,057 |
| Apr 8, 2025 | 3.45p | 3.60p | 3.20p | 3.25p | 1,063,295 |
| Apr 7, 2025 | 3.45p | 3.50p | 3.20p | 3.35p | 499,493 |
| Apr 4, 2025 | 3.60p | 3.51p | 3.40p | 3.45p | 943,928 |
| Apr 3, 2025 | 3.70p | 3.60p | 3.53p | 3.60p | 431,030 |
| Apr 2, 2025 | 3.70p | 3.69p | 3.60p | 3.70p | 3,927,336 |
| Apr 1, 2025 | 3.65p | 3.69p | 3.50p | 3.70p | 3,559,559 |
| Mar 31, 2025 | 3.75p | 3.80p | 3.60p | 3.65p | 3,558,249 |
| Mar 28, 2025 | 3.75p | 3.77p | 3.70p | 3.75p | 500,851 |
| Mar 27, 2025 | 3.75p | 3.78p | 3.71p | 3.75p | 596,134 |
| Mar 26, 2025 | 3.90p | 3.80p | 3.70p | 3.75p | 1,150,515 |
| Mar 25, 2025 | 3.80p | 4.00p | 3.75p | 3.90p | 1,490,797 |
| Mar 24, 2025 | 3.60p | 3.88p | 3.40p | 3.80p | 6,951,331 |
| Mar 21, 2025 | 3.80p | 3.90p | 3.55p | 3.60p | 1,376,797 |
| Mar 20, 2025 | 3.70p | 3.89p | 3.73p | 3.80p | 590,403 |
| Mar 19, 2025 | 3.75p | 3.88p | 3.60p | 3.70p | 2,109,701 |
| Mar 18, 2025 | 3.75p | 3.87p | 3.63p | 3.75p | 1,012,618 |
| Mar 17, 2025 | 3.60p | 4.00p | 3.50p | 3.75p | 2,398,389 |
| Mar 14, 2025 | 3.55p | 3.60p | 3.37p | 3.60p | 1,944,881 |
| Mar 13, 2025 | 3.70p | 3.75p | 3.40p | 3.55p | 3,071,767 |
| Mar 12, 2025 | 3.70p | 3.79p | 3.63p | 3.70p | 331,032 |
| Mar 11, 2025 | 4.00p | 4.10p | 3.52p | 3.70p | 2,874,573 |
| Mar 10, 2025 | 4.35p | 4.30p | 3.95p | 4.00p | 3,812,044 |
| Mar 7, 2025 | 4.60p | 4.67p | 4.29p | 4.35p | 2,500,913 |
| Mar 6, 2025 | 4.75p | 4.74p | 4.53p | 4.60p | 262,663 |
| Mar 5, 2025 | 4.40p | 4.74p | 4.37p | 4.75p | 1,841,883 |
| Mar 4, 2025 | 4.70p | 4.70p | 4.50p | 4.40p | 647,791 |
| Mar 3, 2025 | 4.65p | 4.78p | 4.60p | 4.70p | 589,666 |
| Feb 28, 2025 | 4.65p | 4.70p | 4.63p | 4.65p | 230,438 |
| Feb 27, 2025 | 4.90p | 5.18p | 4.62p | 4.65p | 2,456,241 |
| Feb 26, 2025 | 4.50p | 5.00p | 4.43p | 4.80p | 936,206 |
| Feb 25, 2025 | 4.50p | 4.60p | 4.35p | 4.50p | 1,101,144 |
| Feb 24, 2025 | 4.70p | 4.80p | 4.50p | 4.50p | 669,213 |
| Feb 21, 2025 | 4.95p | 5.14p | 4.53p | 4.70p | 816,575 |
| Feb 20, 2025 | 5.30p | 5.50p | 5.00p | 4.95p | 875,408 |
| Feb 19, 2025 | 5.75p | 6.00p | 5.00p | 5.30p | 4,987,238 |
| Feb 18, 2025 | 5.10p | 5.40p | 5.13p | 5.30p | 834,932 |
| Feb 17, 2025 | 5.25p | 5.40p | 5.03p | 5.10p | 795,346 |
| Feb 14, 2025 | 5.70p | 5.80p | 5.11p | 5.25p | 1,729,762 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Deliveroo PLC | 170.80 | 16.51 |
| Ferrexpo PLC | 59.20 | 7.25 |
| Entain PLC | 628.20 | 6.80 |
| 4Imprint Group PLC | 3,395.00 | 5.27 |
| Aston Martin Lagonda Global Holdings PLC | 71.75 | 3.91 |
| Elementis PLC | 128.40 | 3.88 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Itv PLC | 77.30 | -4.33 |
| Mobico Group PLC | 33.58 | -3.56 |
| Clarkson PLC | 3,210.00 | -3.17 |
| Oxford Instruments PLC | 1,638.00 | -2.38 |
| Weir Group PLC | 2,264.00 | -2.08 |
| W.A.G Payment Solutions PLC | 59.80 | -1.97 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.