Future Metals Nl (DI) (FME) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Future Metals Nl (DI)

Date Open High Low Close* Volume
23/04/2025 0.55p 0.58p 0.55p 0.55p 0
22/04/2025 0.55p 0.55p 0.53p 0.55p 700
17/04/2025 0.55p 0.57p 0.53p 0.55p 184358
16/04/2025 0.55p 0.57p 0.55p 0.55p 224385
15/04/2025 0.55p 0.58p 0.53p 0.55p 391045
14/04/2025 0.55p 0.57p 0.52p 0.55p 50770
11/04/2025 0.55p 0.58p 0.52p 0.55p 243911
10/04/2025 0.55p 0.59p 0.52p 0.55p 169623
09/04/2025 0.50p 0.50p 0.50p 0.50p 0
08/04/2025 0.53p 0.54p 0.50p 0.50p 278708
07/04/2025 0.55p 0.55p 0.50p 0.53p 205402
04/04/2025 0.60p 0.60p 0.55p 0.55p 269000
03/04/2025 0.58p 0.65p 0.58p 0.60p 250000
02/04/2025 0.63p 0.63p 0.56p 0.60p 587223
01/04/2025 0.63p 0.63p 0.60p 0.63p 34876
31/03/2025 0.63p 0.63p 0.60p 0.63p 30400
28/03/2025 0.63p 0.68p 0.55p 0.63p 886351
27/03/2025 0.65p 0.65p 0.60p 0.65p 26592
26/03/2025 0.65p 0.65p 0.60p 0.65p 38324
25/03/2025 0.65p 0.65p 0.60p 0.65p 6115
24/03/2025 0.65p 0.67p 0.65p 0.65p 0
21/03/2025 0.65p 0.67p 0.65p 0.65p 0
20/03/2025 0.65p 0.67p 0.65p 0.65p 0
19/03/2025 0.65p 0.65p 0.60p 0.65p 4470
18/03/2025 0.65p 0.65p 0.60p 0.65p 208
17/03/2025 0.65p 0.67p 0.65p 0.65p 0
14/03/2025 0.65p 0.67p 0.65p 0.65p 0
13/03/2025 0.65p 0.65p 0.60p 0.65p 6770
12/03/2025 0.65p 0.65p 0.60p 0.65p 23319
11/03/2025 0.65p 0.65p 0.60p 0.65p 607
10/03/2025 0.65p 0.69p 0.65p 0.65p 200000
07/03/2025 0.73p 0.73p 0.59p 0.65p 2121785
06/03/2025 0.75p 0.75p 0.73p 0.75p 0
05/03/2025 0.75p 0.75p 0.66p 0.75p 36332
04/03/2025 0.75p 0.75p 0.73p 0.75p 0
03/03/2025 0.75p 0.75p 0.71p 0.75p 151855
28/02/2025 0.75p 0.82p 0.71p 0.75p 80498
27/02/2025 0.75p 0.75p 0.65p 0.75p 1260
26/02/2025 0.75p 0.75p 0.71p 0.75p 4200
25/02/2025 0.75p 0.75p 0.71p 0.75p 882
24/02/2025 0.75p 0.75p 0.73p 0.75p 0
21/02/2025 0.75p 0.75p 0.73p 0.75p 0
20/02/2025 0.75p 0.75p 0.73p 0.75p 0
19/02/2025 0.75p 0.84p 0.75p 0.75p 31123
18/02/2025 0.75p 0.82p 0.65p 0.75p 94370
17/02/2025 0.75p 0.84p 0.70p 0.78p 1097274
14/02/2025 0.75p 0.80p 0.71p 0.75p 547987
13/02/2025 0.65p 0.80p 0.65p 0.75p 719012
12/02/2025 0.60p 0.60p 0.57p 0.60p 70857
11/02/2025 0.60p 0.60p 0.58p 0.60p 0
10/02/2025 0.60p 0.60p 0.57p 0.60p 1274165
07/02/2025 0.60p 0.60p 0.55p 0.60p 2800
06/02/2025 0.60p 0.60p 0.58p 0.60p 0
05/02/2025 0.60p 0.60p 0.58p 0.60p 0
04/02/2025 0.60p 0.60p 0.58p 0.60p 0
03/02/2025 0.60p 0.60p 0.55p 0.60p 2071
31/01/2025 0.60p 0.60p 0.57p 0.60p 400
30/01/2025 0.60p 0.60p 0.60p 0.60p 250000
29/01/2025 0.58p 0.60p 0.57p 0.58p 100917
28/01/2025 0.60p 0.60p 0.57p 0.58p 153211
27/01/2025 0.58p 0.58p 0.57p 0.58p 0
24/01/2025 0.65p 0.68p 0.57p 0.58p 1996745
23/01/2025 0.65p 0.65p 0.62p 0.65p 0
22/01/2025 0.65p 0.65p 0.61p 0.65p 852
21/01/2025 0.65p 0.65p 0.62p 0.65p 0
20/01/2025 0.65p 0.65p 0.61p 0.65p 226
17/01/2025 0.65p 0.65p 0.62p 0.65p 0
16/01/2025 0.65p 0.65p 0.62p 0.65p 122
15/01/2025 0.65p 0.69p 0.62p 0.65p 2740102
14/01/2025 0.65p 0.66p 0.65p 0.65p 525000
13/01/2025 0.65p 0.65p 0.61p 0.65p 6619
10/01/2025 0.65p 0.65p 0.62p 0.65p 0
09/01/2025 0.65p 0.66p 0.65p 0.65p 33818
08/01/2025 0.65p 0.66p 0.65p 0.65p 1021
07/01/2025 0.65p 0.65p 0.62p 0.65p 0
06/01/2025 0.65p 0.66p 0.65p 0.65p 7075
03/01/2025 0.70p 0.70p 0.65p 0.65p 1150000
02/01/2025 0.70p 0.70p 0.67p 0.70p 193
31/12/2024 0.70p 0.72p 0.70p 0.70p 100000
30/12/2024 0.70p 0.73p 0.70p 0.70p 0
27/12/2024 0.70p 0.70p 0.66p 0.70p 287
24/12/2024 0.70p 0.73p 0.70p 0.70p 0
23/12/2024 0.70p 0.73p 0.70p 0.70p 0
20/12/2024 0.70p 0.73p 0.70p 0.70p 138420
19/12/2024 0.68p 0.73p 0.66p 0.70p 174468
18/12/2024 0.78p 0.78p 0.70p 0.70p 433845
17/12/2024 0.78p 0.78p 0.75p 0.78p 42505
16/12/2024 0.78p 0.78p 0.75p 0.78p 1756
13/12/2024 0.83p 0.83p 0.71p 0.78p 1005880
12/12/2024 0.85p 0.85p 0.78p 0.83p 1095657
11/12/2024 0.85p 0.85p 0.83p 0.85p 191579
10/12/2024 0.85p 0.85p 0.83p 0.85p 22316
09/12/2024 0.85p 0.85p 0.84p 0.85p 125000
06/12/2024 0.90p 0.90p 0.80p 0.85p 892976
05/12/2024 0.90p 0.90p 0.85p 0.90p 4626
04/12/2024 0.90p 0.90p 0.90p 0.90p 0
03/12/2024 0.90p 0.90p 0.86p 0.90p 281
02/12/2024 0.95p 0.95p 0.85p 0.86p 1318002
29/11/2024 0.95p 0.98p 0.95p 0.95p 0
28/11/2024 0.95p 0.95p 0.90p 0.95p 53939
27/11/2024 0.95p 0.98p 0.95p 0.95p 0
26/11/2024 0.95p 0.95p 0.90p 0.95p 189294
25/11/2024 0.95p 0.95p 0.90p 0.95p 10972
22/11/2024 0.95p 0.95p 0.90p 0.95p 275267
21/11/2024 0.95p 0.95p 0.95p 0.95p 0
20/11/2024 0.95p 0.95p 0.93p 0.95p 450318
19/11/2024 0.95p 0.95p 0.93p 0.95p 45378
18/11/2024 0.95p 0.95p 0.92p 0.95p 0
15/11/2024 0.95p 0.95p 0.92p 0.95p 0
14/11/2024 1.03p 1.03p 0.95p 0.95p 110000
13/11/2024 1.13p 1.13p 1.03p 1.03p 210306
12/11/2024 1.15p 1.15p 1.10p 1.15p 29836
11/11/2024 1.15p 1.17p 1.10p 1.15p 223467
08/11/2024 1.15p 1.15p 1.15p 1.15p 0
07/11/2024 1.15p 1.15p 1.10p 1.15p 3155
06/11/2024 1.15p 1.15p 1.13p 1.15p 0
05/11/2024 1.15p 1.15p 1.11p 1.15p 2480
04/11/2024 1.15p 1.15p 1.11p 1.15p 1258
01/11/2024 1.15p 1.20p 1.15p 1.15p 66611
31/10/2024 1.15p 1.20p 1.10p 1.15p 1221500
30/10/2024 1.20p 1.20p 1.13p 1.15p 355614
29/10/2024 1.25p 1.25p 1.15p 1.20p 338880
28/10/2024 1.18p 1.25p 1.13p 1.23p 467803
25/10/2024 1.10p 1.25p 1.10p 1.18p 1244748
24/10/2024 1.05p 1.10p 1.03p 1.08p 1292141
23/10/2024 1.05p 1.25p 1.05p 1.05p 3229921
22/10/2024 0.91p 1.05p 0.90p 1.03p 4221602
21/10/2024 0.93p 0.94p 0.90p 0.91p 247168
18/10/2024 0.95p 0.95p 0.92p 0.93p 250000
17/10/2024 0.95p 0.97p 0.95p 0.95p 10000
16/10/2024 0.95p 0.97p 0.92p 0.95p 555990
15/10/2024 0.95p 0.95p 0.92p 0.95p 4934
14/10/2024 0.95p 0.97p 0.92p 0.95p 102043
11/10/2024 0.93p 0.98p 0.93p 0.95p 506786
10/10/2024 0.93p 0.93p 0.92p 0.93p 25001
09/10/2024 0.93p 0.99p 0.91p 0.93p 210000
08/10/2024 0.93p 1.00p 0.91p 0.93p 1018319
07/10/2024 0.93p 0.93p 0.88p 0.93p 2270
04/10/2024 0.93p 0.94p 0.93p 0.93p 0
03/10/2024 0.93p 0.93p 0.91p 0.93p 10000
02/10/2024 0.93p 0.93p 0.91p 0.93p 15469
01/10/2024 0.93p 0.93p 0.88p 0.93p 2696
30/09/2024 0.95p 0.95p 0.90p 0.93p 114518
27/09/2024 0.90p 0.90p 0.87p 0.90p 20715
26/09/2024 0.90p 0.90p 0.86p 0.90p 408351
25/09/2024 0.90p 0.90p 0.86p 0.90p 116725
24/09/2024 0.90p 0.90p 0.88p 0.90p 0
23/09/2024 0.90p 0.90p 0.86p 0.90p 7242
20/09/2024 0.90p 0.90p 0.86p 0.90p 81967
19/09/2024 0.90p 0.90p 0.88p 0.90p 0
18/09/2024 0.90p 0.90p 0.85p 0.90p 298744
17/09/2024 0.90p 0.91p 0.85p 0.90p 21594
16/09/2024 0.90p 0.90p 0.89p 0.90p 33707
13/09/2024 0.88p 0.88p 0.85p 0.88p 4200
12/09/2024 0.88p 0.88p 0.88p 0.88p 0
11/09/2024 0.90p 0.92p 0.88p 0.88p 0
10/09/2024 0.90p 0.90p 0.85p 0.90p 100000
09/09/2024 0.90p 0.90p 0.86p 0.90p 435130
06/09/2024 0.90p 0.90p 0.90p 0.90p 0
05/09/2024 0.90p 0.90p 0.90p 0.90p 0
04/09/2024 0.90p 0.91p 0.86p 0.90p 105747
03/09/2024 0.90p 0.90p 0.88p 0.88p 0
02/09/2024 0.90p 0.90p 0.90p 0.90p 0
30/08/2024 0.90p 0.90p 0.86p 0.90p 24678
29/08/2024 0.88p 0.90p 0.84p 0.90p 0
28/08/2024 0.88p 0.88p 0.88p 0.88p 0
27/08/2024 0.88p 0.88p 0.82p 0.88p 14297
23/08/2024 0.88p 0.88p 0.88p 0.88p 0
22/08/2024 0.85p 0.95p 0.85p 0.88p 1050000
21/08/2024 0.83p 0.90p 0.83p 0.85p 463044
20/08/2024 0.83p 0.83p 0.81p 0.83p 9930
19/08/2024 0.83p 0.83p 0.81p 0.83p 1515
16/08/2024 0.83p 0.83p 0.81p 0.83p 77014
15/08/2024 0.83p 0.90p 0.83p 0.83p 49000
14/08/2024 0.83p 0.83p 0.81p 0.83p 4614
13/08/2024 0.83p 0.87p 0.83p 0.83p 575606
12/08/2024 0.83p 0.86p 0.83p 0.83p 0
09/08/2024 0.90p 0.90p 0.76p 0.83p 1475461
08/08/2024 0.90p 0.92p 0.87p 0.90p 180517
07/08/2024 0.90p 0.93p 0.87p 0.90p 36963
06/08/2024 0.90p 0.94p 0.85p 0.90p 355823
05/08/2024 1.03p 1.03p 0.87p 0.90p 1368897
02/08/2024 1.05p 1.05p 0.96p 1.03p 150000
01/08/2024 1.05p 1.08p 1.00p 1.05p 23892
31/07/2024 1.05p 1.05p 1.03p 1.05p 0
30/07/2024 1.05p 1.05p 1.00p 1.05p 8954
29/07/2024 1.05p 1.10p 1.05p 1.05p 18000
26/07/2024 1.05p 1.05p 1.03p 1.05p 1000000
25/07/2024 1.08p 1.08p 1.01p 1.05p 750000
24/07/2024 1.18p 1.18p 1.06p 1.15p 800000
23/07/2024 1.18p 1.18p 1.13p 1.18p 276646
22/07/2024 1.10p 1.24p 1.10p 1.18p 1612486
19/07/2024 1.03p 1.10p 1.03p 1.03p 0
18/07/2024 1.00p 1.09p 1.00p 1.03p 1514725
17/07/2024 0.95p 0.95p 0.90p 0.95p 2361
16/07/2024 0.95p 0.97p 0.90p 0.95p 241896
15/07/2024 0.95p 0.97p 0.90p 0.95p 6623
12/07/2024 0.95p 0.95p 0.91p 0.95p 75100
11/07/2024 0.95p 0.99p 0.91p 0.95p 45794
10/07/2024 0.95p 0.98p 0.91p 0.95p 4725

*Close Price adjusted for both dividends and splits