- Share Prices
Firering Strategic Minerals PLC (FRG)
3.10p-0.15 (-4.70%)17 Jun 2024, 16:28
Firering Strategic Minerals PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 24, 2024 | 3.05p | 3.05p | 3.00p | 3.05p | 6,562 |
May 23, 2024 | 3.05p | 3.02p | 3.00p | 3.05p | 198,363 |
May 22, 2024 | 3.05p | 3.05p | 3.00p | 3.05p | 100,109 |
May 21, 2024 | 3.05p | 3.00p | 3.00p | 3.05p | 89,600 |
May 20, 2024 | 3.05p | 3.00p | 3.00p | 3.05p | 3,225 |
May 17, 2024 | 3.00p | 3.05p | 3.00p | 3.05p | 28,389 |
May 16, 2024 | 3.00p | 3.00p | 2.90p | 3.00p | 28,009 |
May 15, 2024 | 3.05p | 3.10p | 2.90p | 3.00p | 69,292 |
May 14, 2024 | 3.15p | 3.14p | 3.00p | 3.05p | 34,639 |
May 13, 2024 | 3.15p | 3.13p | 3.10p | 3.15p | 174,634 |
May 10, 2024 | 3.15p | 3.14p | 3.11p | 3.15p | 1,631 |
May 9, 2024 | 3.25p | 3.22p | 3.10p | 3.15p | 7,055 |
May 8, 2024 | 3.25p | 3.22p | 3.13p | 3.25p | 6,601 |
May 7, 2024 | 3.35p | 3.50p | 3.20p | 3.25p | 51,980 |
May 3, 2024 | 3.35p | 3.27p | 3.21p | 3.35p | 85,756 |
May 2, 2024 | 3.35p | 3.32p | 3.20p | 3.35p | 216,904 |
May 1, 2024 | 3.35p | 3.20p | 3.20p | 3.35p | 238 |
Apr 30, 2024 | 3.35p | 3.40p | 3.20p | 3.35p | 157,848 |
Apr 29, 2024 | 3.35p | 3.50p | 3.20p | 3.35p | 18,363 |
Apr 26, 2024 | 3.35p | 3.48p | 3.20p | 3.35p | 26,912 |
Apr 25, 2024 | 3.35p | 3.50p | 3.35p | 3.35p | 11,880 |
Apr 24, 2024 | 3.35p | 3.37p | 3.35p | 3.35p | 280,000 |
Apr 23, 2024 | 3.35p | 3.57p | 3.20p | 3.35p | 23,382 |
Apr 22, 2024 | 3.35p | 3.30p | 3.30p | 3.30p | 448 |
Apr 19, 2024 | 3.30p | 3.50p | 3.20p | 3.35p | 200,283 |
Apr 17, 2024 | 3.30p | 3.40p | 3.30p | 3.30p | 72,257 |
Apr 16, 2024 | 3.30p | 3.40p | 3.04p | 3.30p | 17,813 |
Apr 15, 2024 | 3.30p | 3.40p | 3.40p | 3.30p | 100,000 |
Apr 12, 2024 | 3.30p | 3.47p | 3.14p | 3.30p | 52,066 |
Apr 11, 2024 | 3.30p | 3.34p | 3.10p | 3.30p | 190,117 |
Apr 10, 2024 | 3.30p | 3.38p | 3.11p | 3.30p | 20,232 |
Apr 9, 2024 | 3.30p | 3.34p | 3.10p | 3.30p | 2,005 |
Apr 8, 2024 | 3.30p | 3.38p | 3.10p | 3.30p | 1,538 |
Apr 5, 2024 | 3.30p | 3.34p | 3.10p | 3.30p | 12,527 |
Apr 4, 2024 | 3.30p | 3.10p | 3.10p | 3.30p | 1,100,250 |
Apr 3, 2024 | 3.30p | 3.50p | 3.10p | 3.30p | 3,037 |
Apr 2, 2024 | 3.30p | 3.50p | 3.10p | 3.30p | 191,992 |
Mar 28, 2024 | 3.30p | 3.50p | 3.10p | 3.30p | 90,535 |
Mar 27, 2024 | 3.30p | 3.12p | 3.12p | 3.30p | 76,923 |
Mar 26, 2024 | 3.30p | 3.29p | 3.10p | 3.30p | 88,844 |
Mar 25, 2024 | 3.30p | 3.38p | 3.10p | 3.30p | 181,270 |
Mar 22, 2024 | 3.30p | 3.50p | 3.11p | 3.30p | 98,417 |
Mar 21, 2024 | 3.30p | 3.50p | 3.10p | 3.30p | 468,962 |
Mar 20, 2024 | 3.15p | 3.20p | 3.04p | 3.10p | 727,521 |
Mar 19, 2024 | 3.15p | 3.18p | 3.10p | 3.15p | 165,685 |
Mar 18, 2024 | 3.15p | 3.17p | 3.10p | 3.15p | 8,495 |
Mar 15, 2024 | 3.15p | 3.10p | 3.10p | 3.15p | 389 |
Mar 14, 2024 | 3.15p | 3.18p | 3.05p | 3.15p | 224,803 |
Mar 13, 2024 | 3.25p | 3.28p | 3.10p | 3.15p | 191,529 |
Mar 12, 2024 | 3.40p | 3.60p | 3.20p | 3.25p | 31,252 |