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
09/02/2024 1.48p 1.48p 1.48p 1.48p 37629
08/02/2024 1.48p 1.48p 1.48p 1.48p 115555
07/02/2024 1.48p 1.48p 1.48p 1.48p 118590
06/02/2024 1.48p 1.50p 1.47p 1.48p 835679
05/02/2024 1.48p 1.50p 1.48p 1.48p 741681
02/02/2024 1.43p 1.49p 1.43p 1.48p 122797
01/02/2024 1.43p 1.43p 1.42p 1.43p 322
31/01/2024 1.43p 1.44p 1.41p 1.43p 235687
30/01/2024 1.43p 1.44p 1.40p 1.43p 36096
29/01/2024 1.43p 1.44p 1.40p 1.43p 77617
26/01/2024 1.43p 1.45p 1.40p 1.43p 201653
25/01/2024 1.45p 1.47p 1.42p 1.43p 284944
24/01/2024 1.45p 1.50p 1.42p 1.50p 10531
23/01/2024 1.48p 1.53p 1.45p 1.53p 288995
22/01/2024 1.53p 1.53p 1.43p 1.48p 257890
19/01/2024 1.53p 1.53p 1.45p 1.53p 488053
18/01/2024 1.50p 1.53p 1.46p 1.53p 871059
17/01/2024 1.53p 1.53p 1.45p 1.53p 231548
16/01/2024 1.53p 1.53p 1.46p 1.53p 383412
15/01/2024 1.55p 1.55p 1.46p 1.53p 480207
12/01/2024 1.55p 1.55p 1.50p 1.55p 956152
11/01/2024 1.55p 1.57p 1.52p 1.55p 237434
10/01/2024 1.55p 1.58p 1.52p 1.55p 430552
09/01/2024 1.55p 1.59p 1.52p 1.55p 614325
08/01/2024 1.53p 1.58p 1.51p 1.55p 614433
05/01/2024 1.53p 1.54p 1.52p 1.53p 245230
04/01/2024 1.53p 1.53p 1.53p 1.53p 104146
03/01/2024 1.53p 1.53p 1.53p 1.53p 75000
02/01/2024 1.53p 1.55p 1.53p 1.53p 181695
29/12/2023 1.53p 1.54p 1.51p 1.53p 1856555
28/12/2023 1.53p 1.54p 1.52p 1.53p 734807
27/12/2023 1.55p 1.55p 1.51p 1.53p 50000
22/12/2023 1.55p 1.57p 1.55p 1.55p 0
21/12/2023 1.55p 1.59p 1.51p 1.55p 848184
20/12/2023 1.53p 1.60p 1.48p 1.55p 205122
19/12/2023 1.50p 1.54p 1.42p 1.50p 1647398
18/12/2023 1.55p 1.55p 1.46p 1.50p 2595014
15/12/2023 1.48p 1.61p 1.39p 1.55p 8189197
14/12/2023 1.35p 1.35p 1.30p 1.35p 50737
13/12/2023 1.40p 1.40p 1.13p 1.35p 3064615
12/12/2023 1.53p 1.53p 1.47p 1.48p 1052892
11/12/2023 1.60p 1.60p 1.50p 1.53p 2126108
08/12/2023 1.65p 1.75p 1.52p 1.60p 5807485
07/12/2023 2.65p 2.65p 1.61p 1.65p 33817176
06/12/2023 3.25p 3.29p 3.07p 3.20p 1228790
05/12/2023 2.85p 3.35p 2.70p 3.20p 3625979
04/12/2023 3.05p 3.05p 2.70p 2.85p 924971
01/12/2023 3.35p 3.35p 2.91p 3.05p 2310455
30/11/2023 3.25p 3.85p 3.20p 3.35p 6030292
29/11/2023 2.85p 3.45p 2.85p 3.25p 3614174
28/11/2023 3.00p 3.19p 2.70p 2.70p 2522198
27/11/2023 2.45p 3.17p 2.39p 2.95p 5060202
24/11/2023 2.45p 2.59p 2.35p 2.45p 295753
23/11/2023 2.50p 2.58p 2.37p 2.45p 430000
22/11/2023 2.50p 2.90p 2.43p 2.50p 2448626
21/11/2023 2.10p 2.50p 2.04p 2.35p 3847674
20/11/2023 2.05p 2.16p 2.05p 2.10p 622560
17/11/2023 2.10p 2.10p 1.97p 2.05p 161562
16/11/2023 2.10p 2.10p 2.00p 2.10p 382285
15/11/2023 2.15p 2.15p 2.01p 2.10p 251952
14/11/2023 2.20p 2.20p 2.10p 2.20p 282633
13/11/2023 2.30p 2.30p 2.17p 2.20p 844717
10/11/2023 2.25p 2.40p 2.22p 2.30p 1129476
09/11/2023 2.15p 2.30p 2.15p 2.25p 540258
08/11/2023 2.10p 2.30p 2.09p 2.15p 193701
07/11/2023 2.10p 2.18p 2.06p 2.10p 231072
06/11/2023 1.88p 2.30p 1.87p 2.10p 820582
03/11/2023 1.93p 1.95p 1.78p 1.88p 1892917
02/11/2023 1.73p 2.10p 1.73p 1.93p 2993290
01/11/2023 1.75p 1.75p 1.73p 1.73p 101072
31/10/2023 1.85p 1.85p 1.74p 1.75p 44835
30/10/2023 1.85p 1.85p 1.81p 1.85p 5775
27/10/2023 1.90p 1.90p 1.81p 1.85p 102971
26/10/2023 1.85p 2.00p 1.80p 1.90p 832932
25/10/2023 1.85p 1.85p 1.80p 1.85p 265789
24/10/2023 1.73p 1.87p 1.73p 1.85p 1212500
23/10/2023 1.75p 1.77p 1.70p 1.73p 308118
20/10/2023 1.80p 1.80p 1.71p 1.75p 294514
19/10/2023 1.80p 1.80p 1.71p 1.80p 40840
18/10/2023 1.80p 1.80p 1.71p 1.80p 81259
17/10/2023 1.75p 1.80p 1.70p 1.80p 178593
16/10/2023 1.80p 1.82p 1.71p 1.75p 182819
13/10/2023 1.90p 1.90p 1.77p 1.85p 857950
12/10/2023 1.90p 1.97p 1.90p 1.90p 89897
11/10/2023 2.00p 2.00p 1.90p 1.95p 86722
10/10/2023 2.10p 2.10p 2.00p 2.10p 51356
09/10/2023 2.10p 2.17p 2.00p 2.10p 483122
06/10/2023 2.00p 2.18p 2.00p 2.10p 412687
05/10/2023 1.90p 2.00p 1.87p 1.90p 1762516
04/10/2023 1.90p 1.94p 1.85p 1.90p 266304
03/10/2023 2.00p 2.00p 1.90p 1.90p 475184
02/10/2023 2.15p 2.15p 1.94p 2.00p 1122085
29/09/2023 2.25p 2.25p 2.03p 2.15p 1456720
28/09/2023 2.35p 2.35p 2.30p 2.35p 25310
27/09/2023 2.35p 2.35p 2.30p 2.35p 410110
26/09/2023 2.35p 2.35p 2.22p 2.35p 150000
25/09/2023 2.35p 2.35p 2.32p 2.35p 387892
22/09/2023 2.35p 2.37p 2.33p 2.35p 301081
21/09/2023 2.40p 2.40p 2.32p 2.35p 112600
20/09/2023 2.40p 2.43p 2.35p 2.40p 44161
19/09/2023 2.45p 2.45p 2.33p 2.40p 217230
18/09/2023 2.55p 2.55p 2.43p 2.45p 327732
15/09/2023 2.55p 2.60p 2.53p 2.55p 332259
14/09/2023 2.60p 2.61p 2.50p 2.60p 344242
13/09/2023 2.65p 2.65p 2.53p 2.60p 288739
12/09/2023 2.70p 2.74p 2.62p 2.70p 29428
11/09/2023 2.90p 2.92p 2.51p 2.70p 2696993
08/09/2023 2.60p 2.97p 2.53p 2.90p 381560
07/09/2023 2.45p 2.68p 2.44p 2.60p 676543
06/09/2023 2.45p 2.59p 2.42p 2.45p 905036
05/09/2023 2.45p 2.54p 2.34p 2.45p 1016211
04/09/2023 2.35p 2.57p 2.30p 2.45p 736836
01/09/2023 2.45p 2.45p 2.30p 2.35p 185246
31/08/2023 2.60p 2.60p 2.40p 2.45p 867800
30/08/2023 2.40p 2.63p 2.38p 2.60p 2415221
29/08/2023 2.20p 2.50p 2.12p 2.40p 3257408
25/08/2023 2.10p 2.30p 2.10p 2.20p 1633470
24/08/2023 1.90p 2.17p 1.90p 2.10p 612893
23/08/2023 1.80p 1.98p 1.80p 1.85p 1637184
22/08/2023 1.90p 1.95p 1.80p 1.85p 1459049
21/08/2023 1.90p 1.92p 1.90p 1.90p 250000
18/08/2023 1.95p 1.95p 1.79p 1.90p 4599920
17/08/2023 2.10p 2.10p 1.91p 2.05p 93024
16/08/2023 2.10p 2.17p 2.00p 2.10p 2131277
15/08/2023 1.95p 2.27p 1.95p 2.15p 1895050
14/08/2023 2.05p 2.05p 1.80p 1.95p 2171249
11/08/2023 2.10p 2.10p 1.96p 2.05p 278740
10/08/2023 2.10p 2.10p 2.06p 2.10p 0
09/08/2023 2.15p 2.15p 2.03p 2.10p 238000
08/08/2023 2.10p 2.27p 2.07p 2.15p 561440
07/08/2023 1.90p 2.18p 1.86p 2.10p 2696355
04/08/2023 1.90p 1.97p 1.86p 1.90p 60106
03/08/2023 1.95p 2.07p 1.84p 1.90p 2209295
02/08/2023 1.90p 2.28p 1.89p 2.00p 3638130
01/08/2023 1.75p 1.80p 1.69p 1.80p 1769863
31/07/2023 1.90p 1.90p 1.75p 1.78p 502739
28/07/2023 1.95p 1.95p 1.85p 1.90p 1083970
27/07/2023 1.95p 1.97p 1.90p 1.95p 228390
26/07/2023 2.00p 2.00p 1.90p 1.95p 382920
25/07/2023 1.95p 2.09p 1.95p 2.05p 1475042
24/07/2023 2.25p 2.25p 2.00p 2.05p 1381645
21/07/2023 2.20p 2.39p 2.11p 2.30p 761136
20/07/2023 2.15p 2.20p 2.11p 2.20p 126078
19/07/2023 2.35p 2.35p 2.11p 2.15p 1233766
18/07/2023 2.50p 2.50p 2.23p 2.40p 268838
17/07/2023 2.50p 2.50p 2.42p 2.50p 660883
14/07/2023 2.50p 2.57p 2.42p 2.50p 162723
13/07/2023 2.65p 2.65p 2.46p 2.55p 520499
12/07/2023 2.65p 2.70p 2.51p 2.65p 432399
11/07/2023 2.45p 2.80p 2.44p 2.65p 1706785
10/07/2023 2.60p 2.62p 2.43p 2.45p 631105
07/07/2023 2.60p 2.63p 2.50p 2.60p 1139700
06/07/2023 2.80p 2.86p 2.56p 2.60p 965382
05/07/2023 2.65p 2.88p 2.65p 2.80p 1029727
04/07/2023 2.50p 2.89p 2.43p 2.65p 5864031
03/07/2023 2.10p 2.78p 2.10p 2.55p 2961347
30/06/2023 1.98p 2.29p 1.98p 2.10p 2404146
29/06/2023 2.03p 2.03p 1.97p 1.98p 0
28/06/2023 1.98p 2.07p 1.96p 1.98p 1290114
27/06/2023 2.05p 2.05p 1.84p 1.98p 1895214
26/06/2023 2.05p 2.07p 2.01p 2.05p 20250
23/06/2023 2.05p 2.05p 2.05p 2.05p 0
22/06/2023 2.05p 2.05p 2.05p 2.05p 0
21/06/2023 2.05p 2.09p 2.05p 2.05p 165000
20/06/2023 2.15p 2.15p 2.03p 2.05p 403930
19/06/2023 2.30p 2.33p 2.13p 2.15p 491854
16/06/2023 2.30p 2.38p 2.23p 2.30p 939811
15/06/2023 2.30p 2.39p 2.20p 2.30p 1243405
14/06/2023 2.40p 2.44p 2.30p 2.30p 113078
13/06/2023 2.20p 2.49p 2.20p 2.40p 1768192
12/06/2023 2.20p 2.24p 2.10p 2.20p 199066
09/06/2023 2.20p 2.20p 2.10p 2.20p 150724
08/06/2023 2.15p 2.29p 2.10p 2.20p 1352969
07/06/2023 2.25p 2.25p 2.03p 2.15p 1014209
06/06/2023 2.40p 2.40p 2.22p 2.30p 1164708
05/06/2023 2.25p 2.49p 2.20p 2.40p 1121521
02/06/2023 2.25p 2.25p 2.20p 2.25p 109090
01/06/2023 2.25p 2.25p 2.13p 2.25p 200503
31/05/2023 2.35p 2.35p 2.20p 2.25p 428100
30/05/2023 2.35p 2.35p 2.30p 2.35p 921
26/05/2023 2.35p 2.35p 2.23p 2.35p 72496
25/05/2023 2.35p 2.35p 2.30p 2.35p 188822
24/05/2023 2.40p 2.46p 2.30p 2.35p 251691
23/05/2023 2.35p 2.47p 2.33p 2.35p 1791931
22/05/2023 2.55p 2.58p 2.33p 2.40p 4073192
19/05/2023 2.65p 2.65p 2.50p 2.55p 912626
18/05/2023 2.65p 2.69p 2.60p 2.65p 1272697
17/05/2023 2.65p 2.69p 2.64p 2.65p 17876
16/05/2023 2.85p 2.87p 2.59p 2.75p 524773
15/05/2023 3.05p 3.05p 2.85p 2.85p 263189
12/05/2023 3.05p 3.09p 3.03p 3.05p 368582
11/05/2023 3.05p 3.10p 3.05p 3.05p 73990
10/05/2023 3.10p 3.18p 3.03p 3.05p 1166964
09/05/2023 3.05p 3.19p 2.93p 3.10p 1704949
05/05/2023 3.25p 3.25p 3.00p 3.05p 836755
04/05/2023 3.30p 3.38p 3.20p 3.25p 1469261
03/05/2023 3.35p 3.37p 3.30p 3.30p 0
02/05/2023 3.15p 3.48p 3.13p 3.35p 1071415
28/04/2023 3.25p 3.29p 3.15p 3.15p 384475
27/04/2023 3.40p 3.40p 3.33p 3.35p 25633

*Close Price adjusted for both dividends and splits