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
26/04/2023 11.50p 11.80p 11.25p 11.25p 224943
25/04/2023 11.75p 11.90p 11.50p 11.50p 58726
24/04/2023 12.00p 12.00p 11.65p 11.75p 12958
21/04/2023 12.25p 12.25p 11.65p 12.00p 32013
20/04/2023 12.25p 12.39p 12.25p 12.25p 60408
19/04/2023 12.00p 12.50p 11.60p 12.25p 100408
18/04/2023 11.75p 11.75p 11.56p 11.75p 25048
17/04/2023 11.75p 11.87p 11.50p 11.75p 81104
14/04/2023 12.00p 12.00p 11.51p 11.75p 251320
13/04/2023 12.00p 12.40p 11.65p 12.00p 152746
12/04/2023 12.25p 12.88p 12.00p 12.00p 89250
11/04/2023 12.25p 13.00p 12.25p 12.25p 120368
06/04/2023 12.25p 12.70p 12.25p 12.25p 41023
05/04/2023 12.25p 12.70p 11.83p 12.25p 123231
04/04/2023 12.25p 12.60p 11.82p 12.25p 20500
03/04/2023 12.25p 12.70p 11.79p 12.25p 135707
31/03/2023 12.00p 12.38p 11.77p 12.25p 67170
30/03/2023 10.90p 12.00p 10.85p 12.00p 90159
29/03/2023 10.75p 11.29p 10.75p 10.90p 142910
28/03/2023 11.25p 11.25p 10.66p 10.75p 171030
27/03/2023 11.25p 11.30p 11.02p 11.25p 105305
24/03/2023 11.70p 11.70p 11.15p 11.25p 139709
23/03/2023 11.70p 11.70p 11.40p 11.70p 58058
22/03/2023 11.70p 11.82p 11.51p 11.70p 110482
21/03/2023 11.70p 11.70p 11.41p 11.70p 87027
20/03/2023 11.60p 11.88p 11.20p 11.70p 211838
17/03/2023 11.35p 11.90p 11.25p 11.60p 260511
16/03/2023 11.45p 11.45p 11.23p 11.35p 93218
15/03/2023 12.15p 12.15p 11.17p 11.45p 658103
14/03/2023 12.50p 12.87p 12.00p 12.15p 783840
13/03/2023 13.00p 13.00p 11.66p 12.50p 519768
10/03/2023 14.00p 14.13p 12.50p 13.00p 579216
09/03/2023 15.25p 16.50p 12.85p 14.00p 1882506
08/03/2023 14.50p 15.50p 13.60p 15.50p 1239036
07/03/2023 14.25p 15.26p 13.50p 14.50p 1063707
06/03/2023 12.00p 14.40p 11.66p 14.25p 1275460
03/03/2023 12.50p 12.63p 11.50p 12.00p 170895
02/03/2023 12.75p 12.97p 12.19p 12.50p 106949
01/03/2023 12.50p 12.50p 12.00p 12.50p 123
28/02/2023 12.25p 13.00p 12.00p 12.50p 232785
27/02/2023 12.25p 12.29p 12.18p 12.25p 89260
24/02/2023 12.25p 12.35p 12.00p 12.25p 51797
23/02/2023 12.25p 12.35p 12.18p 12.25p 42511
22/02/2023 12.75p 12.75p 12.18p 12.25p 55199
21/02/2023 12.75p 12.75p 12.50p 12.75p 4929
20/02/2023 12.75p 12.80p 12.55p 12.75p 39907
17/02/2023 12.75p 12.98p 12.55p 12.75p 172098
16/02/2023 12.75p 12.80p 12.30p 12.75p 271788
15/02/2023 12.75p 12.75p 12.55p 12.75p 104143
14/02/2023 13.25p 13.25p 12.52p 12.75p 59842
13/02/2023 13.25p 13.25p 13.00p 13.25p 30213
10/02/2023 13.50p 13.50p 13.00p 13.25p 34124
09/02/2023 12.50p 14.00p 12.50p 13.50p 325403
08/02/2023 12.25p 13.00p 12.16p 12.50p 296922
07/02/2023 12.25p 12.48p 12.03p 12.25p 98199
06/02/2023 12.75p 12.85p 11.60p 12.25p 895033
03/02/2023 12.75p 12.90p 12.50p 12.75p 145077
02/02/2023 13.25p 13.25p 12.60p 12.75p 55607
01/02/2023 13.25p 13.30p 13.00p 13.25p 96997
31/01/2023 13.25p 13.29p 13.03p 13.25p 16311
30/01/2023 13.25p 13.30p 13.20p 13.25p 86317
27/01/2023 14.25p 14.25p 12.60p 13.25p 484959
26/01/2023 14.50p 15.00p 13.70p 14.25p 643119
25/01/2023 14.75p 14.75p 14.00p 14.25p 208552
24/01/2023 14.75p 14.75p 14.50p 14.75p 53039
23/01/2023 14.75p 15.00p 14.50p 14.75p 24462
20/01/2023 14.75p 14.77p 14.53p 14.75p 50384
19/01/2023 14.75p 15.30p 14.50p 14.75p 302625
18/01/2023 14.75p 14.75p 14.75p 14.75p 0
17/01/2023 15.00p 15.40p 14.75p 14.75p 31748
16/01/2023 14.15p 14.27p 14.00p 14.15p 56875
13/01/2023 14.25p 14.30p 13.99p 14.15p 185988
12/01/2023 14.25p 15.86p 14.10p 14.50p 361927
11/01/2023 14.75p 14.75p 14.00p 14.25p 69288
10/01/2023 15.25p 15.25p 14.51p 14.75p 44384
09/01/2023 15.50p 15.50p 15.00p 15.25p 49506
06/01/2023 15.25p 15.80p 15.12p 15.50p 227134
05/01/2023 15.50p 15.50p 15.00p 15.25p 66162
04/01/2023 14.50p 16.01p 14.50p 15.50p 432817
03/01/2023 16.75p 17.10p 13.60p 14.40p 1851818
30/12/2022 17.35p 17.50p 16.50p 16.75p 108025
29/12/2022 17.10p 17.50p 17.08p 17.35p 77963
28/12/2022 17.50p 17.90p 16.68p 17.10p 232617
23/12/2022 17.25p 17.45p 17.06p 17.25p 4853
22/12/2022 17.25p 17.50p 17.06p 17.25p 98429
21/12/2022 17.00p 18.67p 17.00p 17.25p 908213
20/12/2022 16.00p 17.35p 16.00p 17.00p 215257
19/12/2022 16.00p 17.06p 15.50p 16.00p 473367
16/12/2022 16.00p 16.00p 15.50p 16.00p 17869
15/12/2022 16.00p 16.00p 15.50p 16.00p 13005
14/12/2022 16.30p 16.30p 15.50p 16.00p 27636
13/12/2022 16.30p 16.80p 15.80p 16.30p 35896
12/12/2022 16.50p 17.50p 15.77p 16.30p 603008
09/12/2022 15.25p 15.95p 15.05p 15.50p 173536
08/12/2022 15.15p 15.50p 15.15p 15.25p 158599
07/12/2022 16.00p 16.00p 15.00p 15.15p 75542
06/12/2022 15.25p 16.45p 15.00p 16.00p 569127
05/12/2022 15.15p 15.29p 15.05p 15.15p 107724
02/12/2022 15.15p 15.26p 15.00p 15.15p 317748
01/12/2022 15.25p 15.55p 15.00p 15.15p 94857
30/11/2022 15.25p 16.35p 15.00p 15.25p 513409
29/11/2022 14.50p 16.79p 14.50p 15.25p 311351
28/11/2022 14.50p 15.00p 14.08p 14.50p 27009
25/11/2022 14.75p 14.85p 14.50p 14.50p 116265
24/11/2022 15.00p 15.00p 14.50p 14.75p 475036
23/11/2022 15.50p 15.50p 14.76p 15.00p 86137
22/11/2022 15.50p 15.50p 14.75p 15.50p 141577
21/11/2022 15.00p 16.30p 14.87p 15.00p 735408
18/11/2022 15.00p 15.38p 14.56p 15.00p 167767
17/11/2022 15.50p 15.57p 14.90p 15.00p 146229
16/11/2022 15.25p 15.55p 15.00p 15.50p 362650
15/11/2022 15.25p 15.44p 15.00p 15.25p 75736
14/11/2022 15.50p 16.20p 15.00p 15.25p 152630
11/11/2022 15.50p 15.65p 15.26p 15.50p 95000
10/11/2022 15.50p 15.65p 15.50p 15.50p 2975
09/11/2022 15.75p 16.00p 15.26p 15.50p 90138
08/11/2022 16.00p 16.10p 15.18p 15.75p 217766
07/11/2022 14.00p 16.19p 13.60p 16.00p 441953
04/11/2022 14.25p 14.50p 13.51p 14.00p 562599
03/11/2022 14.50p 14.98p 14.00p 14.10p 283757
02/11/2022 15.50p 16.00p 14.50p 14.50p 119724
01/11/2022 15.90p 15.90p 15.30p 15.50p 25874
31/10/2022 15.90p 15.90p 15.90p 15.90p 1802
28/10/2022 15.90p 16.30p 15.49p 15.90p 60845
27/10/2022 15.25p 16.75p 15.00p 15.90p 296294
26/10/2022 15.25p 15.25p 15.20p 15.25p 50000
25/10/2022 15.25p 15.37p 15.03p 15.25p 163000
24/10/2022 15.25p 15.43p 15.25p 15.25p 57864
21/10/2022 15.00p 15.47p 15.00p 15.25p 222190
20/10/2022 14.50p 15.07p 14.50p 14.90p 69034
19/10/2022 15.00p 15.20p 14.26p 14.50p 371616
18/10/2022 14.15p 14.65p 14.00p 14.65p 178965
17/10/2022 13.00p 15.35p 13.00p 14.15p 773406
14/10/2022 13.00p 13.15p 12.65p 13.00p 246000
13/10/2022 13.00p 13.50p 12.56p 13.00p 16553
12/10/2022 13.00p 13.28p 12.56p 13.00p 116060
11/10/2022 13.00p 13.15p 12.98p 13.00p 87085
10/10/2022 13.50p 13.50p 12.50p 13.00p 88000
07/10/2022 13.50p 13.80p 13.00p 13.25p 317592
06/10/2022 14.00p 14.20p 13.50p 13.50p 280481
05/10/2022 13.50p 15.38p 13.50p 14.00p 908894
04/10/2022 12.50p 13.50p 12.50p 13.00p 357800
03/10/2022 11.75p 12.43p 11.75p 12.15p 194402
30/09/2022 10.65p 12.00p 10.65p 11.75p 302531
29/09/2022 11.25p 11.25p 10.50p 10.65p 259112
28/09/2022 11.50p 11.55p 10.80p 11.25p 70524
27/09/2022 11.50p 11.55p 11.50p 11.50p 23217
26/09/2022 11.50p 11.60p 11.25p 11.50p 35428
23/09/2022 12.15p 12.15p 11.30p 11.50p 29254
22/09/2022 12.15p 12.50p 11.80p 12.50p 10259
21/09/2022 12.25p 12.25p 12.00p 12.15p 25000
20/09/2022 12.25p 12.40p 12.10p 12.25p 52071
19/09/2022 12.50p 12.50p 12.10p 12.50p 18575
16/09/2022 12.50p 12.50p 12.10p 12.50p 18575
15/09/2022 12.50p 12.65p 12.10p 12.50p 3120
14/09/2022 12.40p 12.67p 11.82p 12.50p 107561
13/09/2022 11.75p 12.40p 11.75p 12.40p 151103
12/09/2022 12.50p 12.90p 11.35p 11.75p 199172
09/09/2022 13.00p 13.20p 12.50p 12.50p 475027
08/09/2022 12.75p 13.39p 11.10p 13.10p 431943
07/09/2022 11.75p 13.92p 11.56p 12.75p 1305342
06/09/2022 10.25p 12.30p 10.02p 11.75p 564049
05/09/2022 9.50p 10.43p 9.50p 10.25p 1075538
02/09/2022 9.50p 9.53p 9.50p 9.50p 25000
01/09/2022 9.38p 9.68p 9.38p 9.50p 75649
31/08/2022 9.38p 9.68p 9.38p 9.38p 31993
30/08/2022 9.63p 9.70p 9.38p 9.38p 25154
29/08/2022 9.63p 9.70p 9.63p 9.63p 10135
26/08/2022 9.63p 9.70p 9.63p 9.63p 10135
25/08/2022 9.63p 9.63p 9.25p 9.63p 95000
24/08/2022 9.63p 9.83p 9.25p 9.63p 239056
23/08/2022 9.25p 9.69p 9.25p 9.63p 50000
22/08/2022 9.25p 9.47p 9.25p 9.25p 6214
19/08/2022 9.25p 9.39p 9.25p 9.25p 10000
18/08/2022 9.25p 9.39p 9.00p 9.25p 60933
17/08/2022 9.63p 9.63p 9.00p 9.25p 186620
16/08/2022 9.63p 9.65p 9.63p 9.63p 8889
15/08/2022 9.63p 9.70p 9.63p 9.63p 472
12/08/2022 9.63p 9.63p 9.63p 9.63p 0
11/08/2022 10.00p 10.10p 9.50p 9.63p 94001
10/08/2022 10.00p 10.00p 9.62p 10.00p 17888
09/08/2022 10.00p 10.00p 10.00p 10.00p 0
08/08/2022 9.50p 10.24p 9.50p 10.00p 90214
05/08/2022 9.50p 9.69p 9.26p 9.50p 79789
04/08/2022 10.13p 10.24p 9.60p 10.13p 777375
03/08/2022 9.25p 10.13p 9.25p 10.13p 104123
02/08/2022 10.00p 10.00p 9.03p 9.25p 321428
01/08/2022 10.75p 11.00p 10.00p 10.00p 286375
29/07/2022 10.50p 10.95p 10.20p 10.75p 200002

*Close Price adjusted for both dividends and splits