First Class Metals (FCM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. First Class Metals

Date Open High Low Close* Volume
09/02/2024 3.70p 4.10p 3.60p 4.10p 1531799
08/02/2024 3.70p 3.70p 3.60p 3.70p 170327
07/02/2024 3.75p 3.75p 3.51p 3.70p 447619
06/02/2024 3.75p 3.75p 3.60p 3.65p 325482
05/02/2024 3.85p 3.85p 3.60p 3.75p 279742
02/02/2024 4.05p 4.05p 3.84p 3.85p 498326
01/02/2024 4.15p 4.37p 4.00p 4.05p 1293204
31/01/2024 4.15p 4.30p 4.02p 4.30p 823844
30/01/2024 4.30p 4.60p 4.00p 4.15p 3400526
29/01/2024 4.00p 4.50p 3.91p 4.30p 4426979
26/01/2024 4.55p 4.55p 3.75p 4.00p 3102761
25/01/2024 4.53p 4.80p 4.50p 4.60p 1443471
24/01/2024 5.65p 5.65p 4.35p 4.60p 1461547
23/01/2024 5.65p 5.67p 5.55p 5.55p 138595
22/01/2024 5.65p 5.70p 5.63p 5.70p 57804
19/01/2024 5.65p 5.65p 5.55p 5.55p 91243
18/01/2024 5.65p 5.70p 5.63p 5.65p 423820
17/01/2024 5.70p 5.70p 5.60p 5.65p 13619
16/01/2024 5.70p 5.70p 5.63p 5.70p 110784
15/01/2024 6.05p 6.05p 5.51p 5.70p 331776
12/01/2024 6.05p 6.05p 6.05p 6.05p 0
11/01/2024 6.05p 6.05p 5.80p 6.05p 80740
10/01/2024 5.90p 6.05p 5.90p 6.05p 101829
09/01/2024 6.35p 6.35p 5.75p 5.90p 351676
08/01/2024 6.35p 6.50p 6.20p 6.35p 146531
05/01/2024 6.25p 6.36p 6.00p 6.35p 1056894
04/01/2024 6.25p 6.25p 6.15p 6.25p 208786
03/01/2024 6.10p 6.25p 5.90p 6.25p 851351
02/01/2024 6.10p 6.10p 5.90p 6.10p 63074
29/12/2023 6.05p 6.10p 5.85p 6.10p 141104
28/12/2023 5.95p 6.10p 5.60p 6.05p 563957
27/12/2023 5.95p 6.10p 5.85p 6.10p 21600
22/12/2023 5.95p 5.95p 5.70p 5.95p 27105
21/12/2023 5.95p 5.95p 5.70p 5.95p 72787
20/12/2023 5.95p 5.95p 5.70p 5.95p 23770
19/12/2023 5.95p 5.95p 5.50p 5.95p 101425
18/12/2023 6.00p 6.05p 5.69p 5.95p 240331
15/12/2023 6.00p 6.00p 5.80p 6.00p 93811
14/12/2023 6.05p 6.05p 5.55p 6.00p 472116
13/12/2023 6.10p 6.10p 5.85p 6.05p 77056
12/12/2023 6.25p 6.34p 5.80p 6.10p 318745
11/12/2023 6.25p 6.25p 6.11p 6.25p 87447
08/12/2023 6.25p 6.25p 6.13p 6.25p 17604
07/12/2023 6.25p 6.25p 6.25p 6.25p 0
06/12/2023 6.25p 6.25p 6.15p 6.25p 15518
05/12/2023 6.25p 6.25p 6.00p 6.25p 24949
04/12/2023 6.25p 6.25p 6.00p 6.25p 82315
01/12/2023 6.25p 6.25p 6.00p 6.25p 250000
30/11/2023 6.25p 6.25p 6.10p 6.25p 7967
29/11/2023 6.10p 6.26p 6.04p 6.25p 202798
28/11/2023 6.45p 6.45p 6.02p 6.10p 159726
27/11/2023 6.45p 6.45p 6.30p 6.45p 33000
24/11/2023 6.50p 6.50p 6.00p 6.35p 332275
23/11/2023 7.15p 7.15p 6.90p 7.15p 10000
22/11/2023 7.15p 7.15p 7.15p 7.15p 0
21/11/2023 7.15p 7.15p 7.15p 7.15p 0
20/11/2023 7.15p 7.15p 6.90p 7.15p 27613
17/11/2023 7.15p 7.15p 6.90p 6.96p 7404
16/11/2023 7.05p 7.15p 6.80p 7.15p 110185
15/11/2023 6.95p 7.05p 6.85p 7.05p 82445
14/11/2023 6.95p 6.95p 6.70p 6.95p 9972
13/11/2023 7.10p 7.10p 7.00p 7.10p 3418
10/11/2023 7.10p 7.10p 7.00p 7.10p 3419
09/11/2023 7.10p 7.10p 6.55p 7.10p 110309
08/11/2023 7.45p 7.45p 6.25p 7.30p 283435
07/11/2023 7.45p 7.45p 7.20p 7.45p 15757
06/11/2023 7.45p 7.45p 7.36p 7.45p 22225
03/11/2023 7.35p 7.45p 7.20p 7.45p 91924
02/11/2023 7.35p 7.35p 7.22p 7.35p 89287
01/11/2023 7.35p 7.36p 7.35p 7.35p 13375
31/10/2023 7.25p 7.35p 7.20p 7.35p 127948
30/10/2023 7.95p 7.95p 7.20p 7.25p 213604
27/10/2023 7.95p 7.95p 7.90p 7.95p 48673
26/10/2023 8.05p 8.20p 7.75p 7.95p 197657
25/10/2023 8.05p 8.20p 7.65p 8.05p 250000
24/10/2023 8.05p 8.05p 7.91p 8.05p 26686
23/10/2023 8.05p 8.05p 8.05p 8.05p 0
20/10/2023 8.05p 8.05p 7.90p 8.05p 1
19/10/2023 8.05p 8.30p 7.00p 8.05p 0
18/10/2023 8.25p 8.42p 8.05p 8.05p 0
17/10/2023 8.25p 8.25p 8.00p 8.25p 142497
16/10/2023 7.95p 8.20p 7.85p 8.02p 276262
13/10/2023 7.85p 7.85p 7.82p 7.85p 16007
12/10/2023 7.85p 7.85p 7.85p 7.85p 0
11/10/2023 7.75p 7.90p 7.75p 7.85p 2000
10/10/2023 8.35p 8.35p 7.60p 7.85p 236413
09/10/2023 8.35p 8.35p 8.00p 8.35p 39841
06/10/2023 8.35p 8.40p 8.35p 8.35p 0
05/10/2023 8.35p 8.40p 8.35p 8.35p 0
04/10/2023 8.35p 8.35p 8.25p 8.35p 2425
03/10/2023 8.35p 8.40p 8.35p 8.35p 0
02/10/2023 8.35p 8.35p 8.00p 8.35p 74006
29/09/2023 8.35p 8.40p 8.35p 8.35p 0
28/09/2023 8.35p 8.35p 8.20p 8.22p 10000
27/09/2023 8.35p 8.50p 8.20p 8.35p 504000
26/09/2023 8.35p 8.35p 8.20p 8.35p 6000
25/09/2023 8.35p 8.35p 8.25p 8.35p 59122
22/09/2023 8.35p 8.35p 8.20p 8.35p 7832
21/09/2023 8.35p 8.35p 8.20p 8.35p 21500
20/09/2023 8.35p 8.35p 8.20p 8.35p 7300
19/09/2023 8.35p 8.35p 8.20p 8.35p 24218
18/09/2023 8.75p 9.00p 8.07p 8.35p 230484
15/09/2023 8.75p 8.75p 8.66p 8.75p 3300
14/09/2023 8.75p 8.90p 8.75p 8.75p 0
13/09/2023 8.75p 8.75p 8.50p 8.75p 26720
12/09/2023 8.75p 8.75p 8.52p 8.75p 18348
11/09/2023 8.75p 8.75p 8.56p 8.75p 1220
08/09/2023 8.60p 8.75p 8.48p 8.75p 181844
07/09/2023 8.75p 8.75p 8.50p 8.60p 37059
06/09/2023 8.65p 8.90p 8.60p 8.75p 335189
05/09/2023 8.65p 8.80p 8.60p 8.65p 93198
04/09/2023 8.65p 8.80p 8.65p 8.80p 28210
01/09/2023 8.65p 8.80p 8.65p 8.65p 26108
31/08/2023 8.65p 8.77p 8.65p 8.65p 33698
30/08/2023 8.55p 8.72p 8.55p 8.65p 70507
29/08/2023 8.55p 8.60p 8.51p 8.55p 33050
25/08/2023 8.55p 8.55p 8.51p 8.55p 90676
24/08/2023 8.90p 8.96p 8.20p 8.55p 439307
23/08/2023 9.00p 9.00p 8.70p 8.90p 270293
22/08/2023 9.30p 9.60p 9.00p 9.00p 378896
21/08/2023 9.30p 9.30p 9.10p 9.30p 53095
18/08/2023 9.25p 9.30p 8.90p 9.30p 319577
17/08/2023 9.35p 9.35p 9.20p 9.30p 48386
16/08/2023 9.35p 9.35p 9.25p 9.35p 153158
15/08/2023 9.35p 9.35p 9.20p 9.35p 42738
14/08/2023 9.75p 9.75p 9.00p 9.35p 243697
11/08/2023 9.50p 9.88p 9.75p 9.75p 0
10/08/2023 9.85p 9.85p 9.50p 9.75p 28223
09/08/2023 9.85p 9.85p 9.50p 9.85p 25000
08/08/2023 9.85p 9.85p 9.70p 9.85p 12766
07/08/2023 9.85p 9.85p 9.70p 9.85p 3000
04/08/2023 9.85p 9.86p 9.70p 9.85p 35579
03/08/2023 9.85p 9.85p 9.70p 9.85p 136331
02/08/2023 9.85p 9.85p 9.70p 9.85p 76430
01/08/2023 9.85p 9.85p 9.70p 9.85p 3901
31/07/2023 9.85p 9.85p 9.70p 9.85p 2491
28/07/2023 9.85p 9.90p 9.85p 9.85p 0
27/07/2023 9.85p 9.85p 9.71p 9.85p 25225
26/07/2023 9.90p 9.90p 9.70p 9.85p 26694
25/07/2023 9.90p 9.90p 9.90p 9.90p 0
24/07/2023 9.90p 9.90p 9.80p 9.90p 3800
21/07/2023 9.90p 10.00p 9.80p 9.90p 434048
20/07/2023 9.90p 9.90p 9.80p 9.90p 15990
19/07/2023 9.90p 9.90p 9.80p 9.90p 25406
18/07/2023 9.90p 9.90p 9.80p 9.90p 5346
17/07/2023 9.90p 9.90p 9.80p 9.90p 17827
14/07/2023 9.90p 9.90p 9.80p 9.90p 5000
13/07/2023 9.90p 9.90p 9.80p 9.90p 11000
12/07/2023 9.90p 9.90p 9.80p 9.90p 63774
11/07/2023 10.25p 10.25p 9.60p 9.90p 240903
10/07/2023 10.25p 10.25p 10.00p 10.25p 21721
07/07/2023 10.25p 10.25p 10.00p 10.25p 5240
06/07/2023 10.25p 10.25p 9.67p 10.25p 42500
05/07/2023 10.25p 10.25p 10.00p 10.25p 470664
04/07/2023 10.25p 10.25p 10.00p 10.25p 25942
03/07/2023 10.25p 10.25p 10.06p 10.25p 58701
30/06/2023 10.25p 10.25p 10.00p 10.25p 233495
29/06/2023 10.25p 10.25p 10.17p 10.25p 27759
28/06/2023 10.25p 10.50p 10.25p 10.25p 350000
27/06/2023 10.25p 10.34p 10.25p 10.25p 85000
26/06/2023 10.50p 10.50p 10.25p 10.25p 201135
23/06/2023 10.75p 10.75p 10.28p 10.50p 41724
22/06/2023 10.75p 10.97p 10.51p 10.80p 366683
21/06/2023 11.00p 11.00p 10.52p 10.75p 92682
20/06/2023 11.00p 11.30p 10.68p 11.00p 30368
19/06/2023 11.25p 11.70p 10.68p 11.00p 151401
16/06/2023 11.25p 11.78p 11.25p 11.25p 51173
15/06/2023 11.25p 11.85p 10.77p 11.25p 30663
14/06/2023 11.25p 11.25p 10.77p 11.25p 404
13/06/2023 11.25p 11.67p 10.71p 11.25p 37715
12/06/2023 11.25p 11.67p 10.71p 11.25p 11106
09/06/2023 11.25p 11.67p 11.25p 11.25p 13638
08/06/2023 11.25p 11.67p 10.50p 11.25p 7941
07/06/2023 11.00p 11.19p 10.70p 11.00p 76963
06/06/2023 11.00p 11.38p 11.00p 11.00p 5132
05/06/2023 11.00p 11.00p 10.85p 11.00p 1217
02/06/2023 11.00p 11.38p 11.00p 11.00p 2518
01/06/2023 11.00p 11.00p 11.00p 11.00p 0
31/05/2023 11.00p 11.40p 10.85p 11.00p 25430
30/05/2023 11.00p 11.44p 10.85p 11.00p 31414
26/05/2023 11.25p 11.39p 11.25p 11.25p 46018
25/05/2023 11.25p 11.30p 11.25p 11.25p 2742
24/05/2023 11.25p 11.39p 11.00p 11.25p 81319
23/05/2023 11.25p 11.37p 11.00p 11.25p 39462
22/05/2023 11.25p 11.44p 11.00p 11.25p 140366
19/05/2023 12.00p 12.00p 11.00p 11.25p 367587
18/05/2023 12.00p 12.19p 11.63p 12.00p 58155
17/05/2023 12.00p 12.40p 12.00p 12.00p 41182
16/05/2023 12.00p 12.10p 11.50p 12.10p 55746
15/05/2023 12.50p 12.50p 11.75p 12.50p 46462
12/05/2023 13.50p 13.98p 12.00p 12.50p 267072
11/05/2023 13.50p 13.98p 13.22p 13.50p 66095
10/05/2023 13.50p 13.95p 13.00p 13.50p 247908
09/05/2023 13.25p 14.70p 13.22p 13.50p 354167
05/05/2023 12.00p 15.00p 12.00p 13.80p 1227997
04/05/2023 11.75p 12.00p 11.75p 12.00p 172018
03/05/2023 11.25p 11.48p 11.15p 11.25p 37519
02/05/2023 11.25p 11.49p 11.13p 11.25p 138089
28/04/2023 11.25p 11.50p 11.25p 11.25p 31643
27/04/2023 11.25p 11.42p 11.15p 11.25p 32554

*Close Price adjusted for both dividends and splits