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
13/07/2022 7.75p 7.80p 7.50p 7.75p 37902
12/07/2022 7.75p 7.80p 7.58p 7.75p 4523
11/07/2022 7.75p 7.75p 7.58p 7.75p 500
08/07/2022 7.75p 7.80p 7.75p 7.75p 6750
07/07/2022 7.75p 7.83p 7.58p 7.75p 4735
06/07/2022 7.75p 7.75p 7.51p 7.75p 7745
05/07/2022 7.80p 8.00p 7.60p 7.75p 63593
04/07/2022 8.25p 8.25p 7.80p 7.80p 22015
01/07/2022 8.25p 8.25p 8.00p 8.25p 1050
30/06/2022 8.25p 8.25p 8.00p 8.25p 931
29/06/2022 8.50p 8.50p 8.06p 8.50p 1974
28/06/2022 9.00p 9.00p 8.13p 8.75p 80779
27/06/2022 9.00p 9.00p 9.00p 9.00p 0
24/06/2022 9.00p 9.00p 8.72p 9.00p 22222
23/06/2022 9.00p 9.00p 8.50p 8.50p 109066
22/06/2022 9.00p 9.00p 8.56p 9.00p 62067
21/06/2022 9.00p 9.10p 9.00p 9.00p 132176
20/06/2022 8.50p 8.50p 8.50p 8.50p 0
17/06/2022 8.50p 8.80p 8.50p 8.50p 56726
16/06/2022 8.50p 8.50p 8.00p 8.50p 1799
15/06/2022 8.50p 8.50p 8.00p 8.50p 1176
14/06/2022 9.25p 9.25p 8.50p 9.00p 75682
13/06/2022 9.50p 9.50p 9.50p 9.50p 0
10/06/2022 9.50p 9.77p 9.01p 9.50p 13202
09/06/2022 9.75p 9.75p 9.01p 9.50p 102800
08/06/2022 9.75p 9.75p 9.30p 9.75p 50000
07/06/2022 9.75p 9.75p 9.75p 9.75p 0
06/06/2022 9.75p 9.75p 9.31p 9.75p 967
03/06/2022 9.75p 9.75p 9.26p 9.75p 28795
02/06/2022 9.75p 9.75p 9.26p 9.75p 28795
01/06/2022 9.75p 9.75p 9.26p 9.75p 28795
31/05/2022 9.75p 9.75p 9.75p 9.75p 0
30/05/2022 9.50p 9.98p 9.20p 9.50p 27331
27/05/2022 9.50p 9.90p 9.18p 9.50p 243868
26/05/2022 9.50p 9.50p 9.17p 9.50p 11300
25/05/2022 9.50p 9.50p 9.50p 9.50p 0
24/05/2022 9.50p 9.50p 9.17p 9.50p 479
23/05/2022 9.50p 9.50p 9.50p 9.50p 0
20/05/2022 9.50p 9.50p 9.15p 9.50p 601
19/05/2022 9.25p 9.25p 9.10p 9.25p 799
18/05/2022 9.25p 9.30p 9.10p 9.25p 4202
17/05/2022 9.25p 9.50p 9.25p 9.25p 52559
16/05/2022 9.25p 9.30p 9.25p 9.25p 17118
13/05/2022 9.25p 9.25p 9.00p 9.25p 90867
12/05/2022 9.25p 9.30p 9.01p 9.25p 12489
11/05/2022 9.50p 9.50p 9.00p 9.50p 16266
10/05/2022 9.75p 9.75p 9.00p 9.50p 96798
09/05/2022 9.75p 9.75p 9.50p 9.75p 42016
06/05/2022 10.50p 10.50p 9.50p 10.25p 16602
05/05/2022 10.75p 10.75p 10.00p 10.50p 126092
04/05/2022 10.75p 10.75p 10.75p 10.75p 0
03/05/2022 11.25p 11.25p 10.75p 11.00p 48424
02/05/2022 11.25p 11.25p 11.00p 11.25p 2178
29/04/2022 11.25p 11.25p 11.00p 11.25p 2178
28/04/2022 11.50p 11.50p 11.10p 11.50p 25200
27/04/2022 11.50p 11.50p 11.10p 11.50p 13902
26/04/2022 12.25p 12.25p 11.50p 12.25p 21647
25/04/2022 12.25p 12.25p 12.00p 12.25p 12050
22/04/2022 12.50p 12.50p 12.16p 12.50p 666
21/04/2022 12.50p 12.50p 12.16p 12.50p 1000
20/04/2022 12.50p 12.50p 12.13p 12.50p 38883
19/04/2022 12.50p 12.70p 12.50p 12.50p 11000
18/04/2022 12.50p 12.94p 12.10p 12.50p 64158
15/04/2022 12.50p 12.94p 12.10p 12.50p 64158
14/04/2022 12.50p 12.94p 12.10p 12.50p 64158
13/04/2022 12.50p 12.50p 12.01p 12.50p 235790
12/04/2022 12.50p 12.99p 12.36p 12.50p 6315
11/04/2022 12.50p 12.50p 12.36p 12.50p 4110
08/04/2022 12.50p 12.80p 12.35p 12.50p 17750
07/04/2022 12.50p 12.50p 12.33p 12.50p 1400
06/04/2022 12.50p 12.85p 12.26p 12.50p 44328
05/04/2022 12.50p 12.90p 12.26p 12.50p 5391
04/04/2022 13.00p 13.80p 12.20p 13.00p 347283
01/04/2022 11.75p 12.45p 11.70p 12.25p 115592
31/03/2022 11.75p 11.75p 11.72p 11.75p 41826
30/03/2022 11.75p 11.75p 11.70p 11.75p 24006
29/03/2022 11.75p 11.75p 11.72p 11.75p 164746
28/03/2022 11.75p 11.75p 11.70p 11.75p 68509
25/03/2022 11.75p 11.75p 11.50p 11.75p 35673
24/03/2022 11.75p 11.75p 11.51p 11.75p 107627
23/03/2022 11.75p 11.75p 11.51p 11.75p 49007
22/03/2022 11.75p 11.75p 11.50p 11.75p 3645
21/03/2022 12.00p 12.00p 11.50p 11.75p 15365
18/03/2022 12.25p 12.25p 11.52p 11.75p 228981
17/03/2022 12.25p 12.25p 12.25p 12.25p 0
16/03/2022 12.25p 12.25p 11.65p 12.25p 5408
15/03/2022 12.50p 12.50p 11.50p 12.25p 57126
14/03/2022 12.50p 12.75p 12.20p 12.75p 31132
11/03/2022 12.50p 12.95p 12.17p 12.50p 87734
10/03/2022 12.50p 12.50p 12.00p 12.50p 26371
09/03/2022 12.75p 12.95p 12.00p 12.50p 133375
08/03/2022 13.75p 13.75p 12.60p 12.75p 94740
07/03/2022 12.10p 14.40p 12.10p 14.00p 468829
04/03/2022 11.85p 12.00p 11.57p 11.85p 354628
03/03/2022 11.85p 12.50p 11.61p 11.85p 104097
02/03/2022 11.85p 12.00p 11.55p 11.85p 275750
01/03/2022 12.00p 12.10p 11.85p 11.85p 57289
28/02/2022 10.75p 12.00p 10.75p 11.75p 234925
25/02/2022 10.75p 10.76p 10.75p 10.75p 6812
24/02/2022 11.25p 11.25p 10.50p 10.75p 52392
23/02/2022 11.25p 11.25p 10.83p 11.25p 10834
22/02/2022 11.25p 11.25p 10.95p 11.25p 11374
21/02/2022 11.50p 11.90p 11.26p 11.50p 15183
18/02/2022 11.50p 12.00p 11.10p 11.50p 53600
17/02/2022 11.75p 12.50p 11.60p 11.75p 370883
16/02/2022 11.25p 11.87p 11.13p 11.50p 78842
15/02/2022 11.00p 11.00p 11.00p 11.00p 0
14/02/2022 11.00p 11.00p 10.45p 11.00p 44067
11/02/2022 11.00p 11.00p 10.33p 11.00p 63322
10/02/2022 10.25p 10.90p 10.15p 10.50p 182610
09/02/2022 9.25p 9.45p 9.13p 9.25p 15552
08/02/2022 9.00p 9.50p 8.75p 9.25p 135777
07/02/2022 8.75p 8.75p 8.63p 8.75p 375285
04/02/2022 8.75p 8.75p 8.61p 8.75p 5117
03/02/2022 8.75p 8.85p 8.56p 8.75p 11824
02/02/2022 8.75p 8.75p 8.55p 8.75p 44941
01/02/2022 8.75p 8.75p 8.56p 8.75p 1238
31/01/2022 8.63p 8.63p 8.55p 8.63p 2398
28/01/2022 8.63p 8.63p 8.50p 8.63p 590
27/01/2022 8.75p 8.75p 8.51p 8.63p 2379
26/01/2022 9.13p 9.13p 8.60p 8.75p 117548
25/01/2022 9.25p 9.25p 9.00p 9.13p 51431
24/01/2022 9.25p 9.25p 9.13p 9.25p 165301
21/01/2022 9.13p 9.50p 9.13p 9.25p 129099
20/01/2022 9.13p 9.13p 9.13p 9.13p 72299
19/01/2022 9.13p 9.22p 9.13p 9.13p 25090
18/01/2022 9.13p 9.18p 9.13p 9.13p 88000
17/01/2022 9.13p 9.40p 9.13p 9.13p 78448
14/01/2022 9.25p 9.50p 9.00p 9.13p 29525
13/01/2022 9.00p 9.00p 8.92p 9.00p 1000
12/01/2022 9.00p 9.38p 8.90p 9.00p 15409
10/01/2022 8.75p 9.00p 8.75p 8.75p 56516
07/01/2022 8.75p 8.75p 8.75p 8.75p 14259
06/01/2022 8.75p 8.75p 8.75p 8.75p 3927
05/01/2022 8.75p 8.75p 8.75p 8.75p 18000
04/01/2022 8.75p 8.75p 8.75p 8.75p 24129
03/01/2022 8.75p 8.75p 8.75p 8.75p 1259
31/12/2021 8.75p 8.75p 8.75p 8.75p 1259
30/12/2021 8.75p 8.75p 8.75p 8.75p 0
29/12/2021 8.75p 8.90p 8.75p 8.75p 500
28/12/2021 8.75p 8.75p 8.75p 8.75p 0
27/12/2021 8.75p 8.75p 8.75p 8.75p 0
24/12/2021 8.75p 8.75p 8.75p 8.75p 0
23/12/2021 8.75p 8.75p 8.75p 8.75p 0
22/12/2021 8.75p 8.75p 8.70p 8.75p 5927
21/12/2021 8.75p 8.95p 8.75p 8.75p 61173
20/12/2021 8.75p 8.75p 8.70p 8.75p 69146
17/12/2021 8.75p 8.75p 8.70p 8.75p 5963
16/12/2021 8.75p 8.75p 8.70p 8.75p 2183
15/12/2021 8.90p 8.90p 8.70p 8.75p 7879
14/12/2021 8.90p 8.90p 8.82p 8.90p 531
13/12/2021 8.90p 8.90p 8.90p 8.90p 0
10/12/2021 9.00p 9.00p 8.90p 8.90p 85
09/12/2021 9.00p 9.00p 8.60p 9.00p 118060
08/12/2021 9.00p 9.50p 8.62p 9.00p 112542
07/12/2021 8.40p 8.70p 8.35p 8.55p 24278
06/12/2021 8.65p 8.65p 8.55p 8.55p 0
03/12/2021 8.65p 8.65p 8.37p 8.65p 4864
02/12/2021 8.65p 8.65p 8.35p 8.65p 104540
01/12/2021 8.65p 8.65p 8.44p 8.65p 50870
30/11/2021 8.75p 9.00p 8.40p 8.65p 46843
29/11/2021 8.88p 8.88p 8.51p 8.88p 6324
26/11/2021 9.13p 9.13p 9.00p 9.13p 36397
25/11/2021 9.13p 9.24p 9.05p 9.13p 28277
24/11/2021 9.13p 9.25p 9.10p 9.13p 27900
23/11/2021 9.25p 9.25p 9.13p 9.13p 6588
22/11/2021 9.38p 9.38p 9.20p 9.25p 35550
19/11/2021 9.38p 9.38p 9.22p 9.38p 116277
18/11/2021 10.00p 10.00p 9.16p 9.38p 335969
17/11/2021 9.75p 10.00p 9.60p 10.00p 101701
16/11/2021 9.75p 9.88p 9.56p 9.75p 85374
15/11/2021 8.50p 9.95p 8.50p 9.50p 169796
12/11/2021 8.38p 8.80p 8.00p 8.50p 835585
11/11/2021 8.13p 8.49p 8.00p 8.25p 41482
10/11/2021 7.75p 8.00p 7.50p 7.80p 19001
09/11/2021 7.75p 8.00p 7.30p 7.75p 529810
08/11/2021 8.25p 8.25p 7.55p 7.75p 275950
05/11/2021 8.25p 8.40p 8.00p 8.25p 132737
04/11/2021 8.88p 8.90p 8.00p 8.25p 437085
03/11/2021 9.25p 9.48p 9.00p 9.25p 24817
02/11/2021 10.00p 10.30p 9.00p 9.25p 61453
01/11/2021 10.50p 10.58p 9.02p 10.00p 375625
29/10/2021 10.50p 10.70p 10.00p 10.50p 64252
28/10/2021 10.75p 11.35p 10.50p 10.50p 169137
27/10/2021 10.25p 10.50p 9.75p 10.25p 134242
26/10/2021 10.25p 10.30p 9.61p 10.25p 25018
25/10/2021 10.25p 10.40p 9.00p 10.25p 239455
22/10/2021 12.25p 13.00p 10.05p 10.50p 245738
21/10/2021 11.25p 12.50p 10.73p 12.25p 89601

*Close Price adjusted for both dividends and splits