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
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
26/04/2023 3.50p 3.50p 3.40p 3.40p 905472
25/04/2023 3.55p 3.60p 3.38p 3.50p 729970
24/04/2023 3.55p 3.55p 3.50p 3.55p 21000
21/04/2023 3.90p 3.90p 3.52p 3.55p 700000
20/04/2023 3.60p 3.98p 3.55p 3.90p 1689452
19/04/2023 3.60p 3.70p 3.55p 3.60p 586552
18/04/2023 3.55p 3.70p 3.54p 3.60p 345002
17/04/2023 3.55p 3.65p 3.51p 3.55p 228973
14/04/2023 3.50p 3.74p 3.43p 3.55p 2381977
13/04/2023 3.20p 3.64p 3.20p 3.35p 2925364
12/04/2023 3.15p 3.28p 3.15p 3.25p 166286
11/04/2023 3.45p 3.45p 3.13p 3.15p 2042752
06/04/2023 3.50p 3.52p 3.44p 3.50p 537251
05/04/2023 3.60p 3.62p 3.44p 3.50p 442048
04/04/2023 3.20p 3.80p 3.17p 3.60p 1698271
03/04/2023 3.20p 3.38p 3.05p 3.20p 4436638
31/03/2023 2.95p 3.40p 2.95p 3.20p 4869684
30/03/2023 3.05p 3.05p 2.92p 3.00p 638997
29/03/2023 3.05p 3.05p 3.01p 3.05p 188055
28/03/2023 3.20p 3.24p 3.00p 3.05p 660584
27/03/2023 3.15p 3.27p 3.13p 3.20p 347047
24/03/2023 3.30p 3.50p 3.12p 3.15p 2437020
23/03/2023 3.10p 3.40p 3.01p 3.20p 3403717
22/03/2023 3.55p 3.55p 3.02p 3.10p 8758785
21/03/2023 3.85p 3.92p 3.51p 3.60p 1343020
20/03/2023 4.15p 4.26p 3.91p 3.95p 937571
17/03/2023 3.85p 4.28p 3.85p 4.15p 1770280
16/03/2023 3.65p 4.15p 3.65p 3.85p 1546115
15/03/2023 3.60p 4.20p 3.55p 3.65p 3640534
14/03/2023 3.85p 3.85p 3.50p 3.60p 329542
13/03/2023 3.85p 3.87p 3.85p 3.85p 46878
10/03/2023 3.85p 3.85p 3.80p 3.85p 325
09/03/2023 3.85p 3.90p 3.81p 3.85p 495085
08/03/2023 3.85p 3.85p 3.80p 3.85p 30000
07/03/2023 3.95p 3.95p 3.80p 3.85p 54144
06/03/2023 3.95p 4.00p 3.85p 3.95p 124386
03/03/2023 4.10p 4.10p 4.00p 4.05p 37652
02/03/2023 4.10p 4.10p 4.00p 4.10p 15528
01/03/2023 4.10p 4.10p 4.00p 4.10p 4235
28/02/2023 4.15p 4.15p 4.00p 4.15p 9196
27/02/2023 4.15p 4.15p 4.01p 4.15p 53452
24/02/2023 4.15p 4.15p 4.04p 4.15p 55952
23/02/2023 4.15p 4.20p 4.03p 4.15p 160679
22/02/2023 4.25p 4.25p 4.12p 4.20p 282864
21/02/2023 4.25p 4.25p 4.24p 4.25p 8007
20/02/2023 4.35p 4.38p 4.12p 4.25p 416171
17/02/2023 4.45p 4.45p 4.34p 4.45p 8500
16/02/2023 4.45p 4.45p 4.33p 4.45p 8304
15/02/2023 4.45p 4.52p 4.32p 4.45p 176735
14/02/2023 4.45p 4.53p 4.32p 4.45p 280120
13/02/2023 4.55p 4.60p 4.30p 4.45p 890567
10/02/2023 4.55p 4.58p 4.50p 4.55p 667282
09/02/2023 4.55p 4.58p 4.50p 4.55p 202054
08/02/2023 4.65p 4.65p 4.50p 4.60p 583439
07/02/2023 4.65p 4.67p 4.60p 4.65p 129000
06/02/2023 4.80p 4.90p 4.60p 4.65p 566194
03/02/2023 4.55p 4.89p 4.51p 4.80p 1465823
02/02/2023 4.65p 5.19p 4.51p 4.55p 1919747
01/02/2023 4.65p 4.69p 4.60p 4.65p 461412
31/01/2023 5.13p 5.13p 4.50p 4.65p 1487944
30/01/2023 5.13p 5.18p 5.03p 5.13p 365717
27/01/2023 5.38p 5.39p 5.13p 5.13p 83323
26/01/2023 5.63p 5.63p 5.25p 5.38p 50139
25/01/2023 5.63p 5.67p 5.25p 5.63p 109500
24/01/2023 5.88p 5.88p 5.75p 5.88p 45837
23/01/2023 5.88p 5.91p 5.84p 5.88p 132695
20/01/2023 5.88p 6.00p 5.85p 5.88p 89569
19/01/2023 5.88p 6.00p 5.88p 5.88p 11014
18/01/2023 6.00p 6.06p 5.88p 5.88p 53110
17/01/2023 6.13p 6.13p 5.61p 6.00p 126439
16/01/2023 6.25p 6.25p 6.06p 6.13p 2288
13/01/2023 6.00p 6.40p 6.00p 6.25p 383301
12/01/2023 5.88p 6.06p 5.88p 6.00p 318413
11/01/2023 5.88p 6.00p 5.88p 5.88p 219953
10/01/2023 6.13p 6.13p 5.88p 5.88p 74569
09/01/2023 5.88p 6.13p 5.85p 6.13p 314491
06/01/2023 6.00p 6.15p 5.77p 6.15p 123968
05/01/2023 5.63p 6.00p 5.63p 6.00p 624728
04/01/2023 5.63p 5.75p 5.50p 5.63p 244454
03/01/2023 5.88p 5.90p 5.77p 5.88p 176848
30/12/2022 6.13p 6.13p 5.77p 5.88p 161511

*Close Price adjusted for both dividends and splits