Firering Strategic Minerals Plc (FRG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:36AM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.0000 | 0.0000 | 0.0000 | 3.0500 | 3.0500 | 1,120,000 |
| 20 May 2024 | 3.0500 | 3.0000 | 3.0000 | 3.0500 | 3.0500 | 3,225 |
| 17 May 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 28,389 |
| 16 May 2024 | 3.0000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 28,009 |
| 15 May 2024 | 3.0500 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 69,292 |
| 14 May 2024 | 3.1500 | 3.1400 | 3.0000 | 3.0500 | 3.0500 | 34,639 |
| 13 May 2024 | 3.1500 | 3.1250 | 3.1000 | 3.1500 | 3.1500 | 174,634 |
| 10 May 2024 | 3.1500 | 3.1400 | 3.1110 | 3.1500 | 3.1500 | 1,631 |
| 09 May 2024 | 3.2500 | 3.2200 | 3.1000 | 3.1500 | 3.1500 | 7,055 |
| 08 May 2024 | 3.2500 | 3.2200 | 3.1330 | 3.2500 | 3.2500 | 6,601 |
| 07 May 2024 | 3.3500 | 3.5000 | 3.2000 | 3.2500 | 3.2500 | 51,980 |
| 03 May 2024 | 3.3500 | 3.2700 | 3.2100 | 3.3500 | 3.3500 | 85,756 |
| 02 May 2024 | 3.3500 | 3.3200 | 3.2000 | 3.3500 | 3.3500 | 216,904 |
| 01 May 2024 | 3.3500 | 3.2000 | 3.2000 | 3.3500 | 3.3500 | 238 |
| 30 Apr 2024 | 3.3500 | 3.3990 | 3.2000 | 3.3500 | 3.3500 | 157,848 |
| 29 Apr 2024 | 3.3500 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 18,363 |
| 26 Apr 2024 | 3.3500 | 3.4790 | 3.2000 | 3.3500 | 3.3500 | 26,912 |
| 25 Apr 2024 | 3.3500 | 3.5000 | 3.3500 | 3.3500 | 3.3500 | 11,880 |
| 24 Apr 2024 | 3.3500 | 3.3700 | 3.3500 | 3.3500 | 3.3500 | 280,000 |
| 23 Apr 2024 | 3.3500 | 3.5700 | 3.2000 | 3.3500 | 3.3500 | 23,382 |
| 22 Apr 2024 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 448 |
| 19 Apr 2024 | 3.3000 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 200,283 |
| 18 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 17 Apr 2024 | 3.3000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 72,257 |
| 16 Apr 2024 | 3.3000 | 3.4000 | 3.0400 | 3.3000 | 3.3000 | 17,813 |
| 15 Apr 2024 | 3.3000 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 100,000 |
| 12 Apr 2024 | 3.3000 | 3.4720 | 3.1440 | 3.3000 | 3.3000 | 52,066 |
| 11 Apr 2024 | 3.3000 | 3.3400 | 3.1000 | 3.3000 | 3.3000 | 190,117 |
| 10 Apr 2024 | 3.3000 | 3.3800 | 3.1110 | 3.3000 | 3.3000 | 20,232 |
| 09 Apr 2024 | 3.3000 | 3.3400 | 3.1000 | 3.3000 | 3.3000 | 2,005 |
| 08 Apr 2024 | 3.3000 | 3.3800 | 3.1000 | 3.3000 | 3.3000 | 1,538 |
| 05 Apr 2024 | 3.3000 | 3.3400 | 3.1000 | 3.3000 | 3.3000 | 12,527 |
| 04 Apr 2024 | 3.3000 | 3.1000 | 3.1000 | 3.3000 | 3.3000 | 1,100,250 |
| 03 Apr 2024 | 3.3000 | 3.5000 | 3.1000 | 3.3000 | 3.3000 | 3,037 |
| 02 Apr 2024 | 3.3000 | 3.5000 | 3.1000 | 3.3000 | 3.3000 | 191,992 |
| 28 Mar 2024 | 3.3000 | 3.5000 | 3.1000 | 3.3000 | 3.3000 | 90,535 |
| 27 Mar 2024 | 3.3000 | 3.1160 | 3.1160 | 3.3000 | 3.3000 | 76,923 |
| 26 Mar 2024 | 3.3000 | 3.2950 | 3.1000 | 3.3000 | 3.3000 | 88,844 |
| 25 Mar 2024 | 3.3000 | 3.3800 | 3.1000 | 3.3000 | 3.3000 | 181,270 |
| 22 Mar 2024 | 3.3000 | 3.5000 | 3.1100 | 3.3000 | 3.3000 | 98,417 |
| 21 Mar 2024 | 3.3000 | 3.5000 | 3.1000 | 3.3000 | 3.3000 | 468,962 |
| 20 Mar 2024 | 3.1500 | 3.2000 | 3.0400 | 3.1000 | 3.1000 | 727,521 |
| 19 Mar 2024 | 3.1500 | 3.1800 | 3.1000 | 3.1500 | 3.1500 | 165,685 |
| 18 Mar 2024 | 3.1500 | 3.1720 | 3.1000 | 3.1500 | 3.1500 | 8,495 |
| 15 Mar 2024 | 3.1500 | 3.1000 | 3.1000 | 3.1500 | 3.1500 | 389 |
| 14 Mar 2024 | 3.1500 | 3.1800 | 3.0500 | 3.1500 | 3.1500 | 224,803 |
| 13 Mar 2024 | 3.2500 | 3.2800 | 3.1000 | 3.1500 | 3.1500 | 191,529 |
| 12 Mar 2024 | 3.4000 | 3.6000 | 3.2000 | 3.2500 | 3.2500 | 31,252 |
| 11 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 08 Mar 2024 | 3.3500 | 3.5000 | 3.4400 | 3.4000 | 3.4000 | 88,887 |
| 07 Mar 2024 | 3.4000 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 83,487 |
| 06 Mar 2024 | 3.8000 | 3.7000 | 3.5000 | 3.4000 | 3.4000 | 200,515 |
| 05 Mar 2024 | 3.8000 | 3.7800 | 3.6400 | 3.8000 | 3.8000 | 186,516 |
| 04 Mar 2024 | 3.8000 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 252 |
| 01 Mar 2024 | 3.8000 | 3.7500 | 3.7000 | 3.8000 | 3.8000 | 398 |
| 29 Feb 2024 | 3.8000 | 3.7800 | 3.7000 | 3.8000 | 3.8000 | 2,914 |
| 28 Feb 2024 | 3.8000 | 3.7800 | 3.7000 | 3.8000 | 3.8000 | 2,762 |
| 27 Feb 2024 | 3.8500 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 26,441 |
| 26 Feb 2024 | 3.8500 | 3.8100 | 3.8000 | 3.8500 | 3.8500 | 293 |
| 23 Feb 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 1,139 |
| 22 Feb 2024 | 3.8500 | 3.8000 | 3.8000 | 3.8500 | 3.8500 | 239 |
| 21 Feb 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 443 |
| 20 Feb 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 24,345 |
| 19 Feb 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 1,638 |
| 16 Feb 2024 | 3.8500 | 3.8700 | 3.8360 | 3.8500 | 3.8500 | 1,745 |
| 15 Feb 2024 | 3.8500 | 3.8700 | 3.8700 | 3.8500 | 3.8500 | 26 |
| 14 Feb 2024 | 3.8500 | 3.9000 | 3.7200 | 3.8500 | 3.8500 | 380,724 |
| 13 Feb 2024 | 3.9000 | 4.0000 | 3.8000 | 3.8500 | 3.8500 | 71,292 |
| 12 Feb 2024 | 3.9000 | 4.0000 | 3.7200 | 3.9000 | 3.9000 | 659,068 |
| 09 Feb 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 41,223 |
| 08 Feb 2024 | 4.0000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 69,904 |
| 07 Feb 2024 | 4.1000 | 4.1400 | 3.8000 | 4.0000 | 4.0000 | 113,882 |
| 06 Feb 2024 | 4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 45,162 |
| 05 Feb 2024 | 4.1000 | 4.1400 | 4.0000 | 4.1000 | 4.1000 | 8,119 |
| 02 Feb 2024 | 4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 845,125 |
| 01 Feb 2024 | 4.1000 | 4.1800 | 4.0000 | 4.1000 | 4.1000 | 923 |
| 31 Jan 2024 | 4.1000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 75,404 |
| 30 Jan 2024 | 4.1000 | 4.1600 | 3.9600 | 4.1500 | 4.1500 | 47,613 |
| 29 Jan 2024 | 4.1000 | 4.5000 | 4.0000 | 4.3900 | 4.3900 | 24,658 |
| 26 Jan 2024 | 4.3500 | 4.4000 | 4.0000 | 4.1500 | 4.1500 | 662,355 |
| 25 Jan 2024 | 4.3500 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 2,834 |
| 24 Jan 2024 | 4.9000 | 5.0000 | 4.3000 | 4.4000 | 4.4000 | 641,058 |
| 23 Jan 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 25,180 |
| 22 Jan 2024 | 4.9000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 35,166 |
| 19 Jan 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 509,828 |
| 18 Jan 2024 | 4.8500 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 43,727 |
| 17 Jan 2024 | 4.6500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 66,991 |
| 16 Jan 2024 | 4.6000 | 4.7400 | 4.5600 | 4.6500 | 4.6500 | 174,888 |
| 15 Jan 2024 | 4.8000 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 309,853 |
| 12 Jan 2024 | 4.5500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 27,332 |
| 11 Jan 2024 | 4.5000 | 4.7000 | 4.3000 | 4.5500 | 4.5500 | 90,123 |
| 10 Jan 2024 | 4.5000 | 4.7000 | 4.3000 | 4.5000 | 4.5000 | 70,926 |
| 09 Jan 2024 | 4.5000 | 4.7000 | 4.3000 | 4.5000 | 4.5000 | 79,466 |
| 08 Jan 2024 | 4.2500 | 4.7000 | 4.1990 | 4.7000 | 4.7000 | 535,172 |
| 05 Jan 2024 | 4.2500 | 4.2000 | 4.1990 | 4.2500 | 4.2500 | 101,682 |
| 04 Jan 2024 | 4.2500 | 4.2000 | 4.2000 | 4.2500 | 4.2500 | 75,410 |
| 03 Jan 2024 | 4.2500 | 4.2000 | 4.1990 | 4.2500 | 4.2500 | 116,167 |
| 02 Jan 2024 | 4.2500 | 4.2700 | 4.2000 | 4.2500 | 4.2500 | 336,880 |
| 29 Dec 2023 | 4.2500 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 3,565 |
| 28 Dec 2023 | 4.2500 | 4.4000 | 4.1250 | 4.2500 | 4.2500 | 87,694 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.