Firering Strategic Minerals (DI) (FRG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Firering Strategic Minerals (DI)

Date Open High Low Close* Volume
26/04/2023 9.40p 9.44p 9.06p 9.10p 195962
25/04/2023 8.85p 9.70p 8.80p 9.40p 1136107
24/04/2023 8.45p 9.00p 8.45p 8.85p 904110
21/04/2023 8.40p 8.60p 8.30p 8.45p 310000
20/04/2023 8.45p 8.50p 8.20p 8.40p 116696
19/04/2023 9.15p 9.30p 8.30p 8.45p 597036
18/04/2023 9.15p 9.30p 9.00p 9.15p 579514
17/04/2023 8.45p 9.38p 8.45p 9.15p 3443836
14/04/2023 7.85p 8.89p 7.85p 8.74p 2002875
13/04/2023 7.30p 8.00p 7.22p 7.85p 1221815
12/04/2023 7.55p 7.70p 7.10p 7.30p 736958
11/04/2023 7.60p 7.70p 7.31p 7.55p 526319
06/04/2023 7.35p 7.70p 7.35p 7.60p 596047
05/04/2023 7.05p 7.50p 7.05p 7.35p 1650960
04/04/2023 7.05p 7.10p 7.00p 7.05p 268311
03/04/2023 7.05p 7.10p 7.00p 7.05p 2078
31/03/2023 7.05p 7.10p 7.00p 7.05p 22452
30/03/2023 7.10p 7.20p 7.00p 7.05p 136323
29/03/2023 7.15p 7.23p 7.08p 7.10p 310306
28/03/2023 7.15p 7.23p 7.00p 7.15p 126528
27/03/2023 7.35p 7.42p 7.00p 7.15p 1319297
24/03/2023 7.35p 7.48p 7.22p 7.35p 390003
23/03/2023 7.35p 7.50p 7.28p 7.35p 123342
22/03/2023 7.70p 7.70p 7.28p 7.35p 379271
21/03/2023 7.65p 7.70p 7.50p 7.70p 11793
20/03/2023 7.70p 7.80p 7.50p 7.65p 114075
17/03/2023 7.70p 7.76p 7.56p 7.70p 21240
16/03/2023 7.70p 8.06p 7.56p 7.70p 102945
15/03/2023 7.90p 7.90p 7.54p 7.70p 79686
14/03/2023 7.90p 8.00p 7.80p 7.90p 8303
13/03/2023 8.15p 8.16p 7.75p 7.90p 193644
10/03/2023 7.95p 8.21p 7.84p 8.15p 309651
09/03/2023 7.90p 8.19p 7.80p 7.95p 985927
08/03/2023 7.90p 8.00p 7.70p 7.70p 507112
07/03/2023 7.90p 7.99p 7.80p 7.90p 223422
06/03/2023 8.10p 8.10p 7.80p 7.90p 130596
03/03/2023 8.10p 8.10p 7.90p 8.10p 111720
02/03/2023 8.10p 8.10p 7.96p 8.10p 132921
01/03/2023 8.05p 8.19p 7.85p 8.10p 91769
28/02/2023 8.05p 8.20p 7.85p 8.05p 3528
27/02/2023 8.05p 8.20p 7.85p 8.05p 20442
24/02/2023 8.35p 8.35p 7.83p 8.05p 347282
23/02/2023 8.35p 8.35p 8.20p 8.25p 137608
22/02/2023 8.35p 8.35p 8.20p 8.35p 24947
21/02/2023 8.50p 8.50p 8.23p 8.35p 340641
20/02/2023 8.50p 8.65p 8.33p 8.50p 127448
17/02/2023 8.50p 8.88p 8.34p 8.88p 40237
16/02/2023 8.35p 8.65p 8.20p 8.50p 622658
15/02/2023 8.40p 8.50p 8.29p 8.35p 87495
14/02/2023 8.40p 8.41p 8.30p 8.40p 24082
13/02/2023 8.50p 8.60p 8.30p 8.40p 93891
10/02/2023 8.60p 8.63p 8.44p 8.50p 998725
09/02/2023 8.60p 8.65p 8.50p 8.60p 281106
08/02/2023 8.80p 8.80p 8.50p 8.60p 189872
07/02/2023 8.80p 8.86p 8.56p 8.80p 132218
06/02/2023 8.90p 8.96p 8.56p 8.80p 584377
03/02/2023 8.25p 9.20p 8.21p 8.96p 1091120
02/02/2023 8.50p 8.55p 8.17p 8.25p 1290898
01/02/2023 8.50p 8.62p 8.37p 8.50p 102216
31/01/2023 8.60p 8.70p 8.28p 8.50p 1140727
30/01/2023 8.95p 8.96p 8.30p 8.30p 684035
27/01/2023 9.05p 9.20p 8.87p 9.10p 462983
26/01/2023 8.70p 9.40p 8.61p 9.05p 1814276
25/01/2023 8.65p 8.89p 8.55p 8.70p 575234
24/01/2023 8.65p 8.80p 8.57p 8.65p 73708
23/01/2023 8.60p 8.80p 8.55p 8.65p 426405
20/01/2023 8.90p 8.94p 8.60p 8.60p 657638
19/01/2023 9.10p 9.10p 8.80p 8.90p 254745
18/01/2023 9.35p 9.35p 9.00p 9.10p 257872
17/01/2023 9.30p 9.37p 8.90p 8.90p 395136
16/01/2023 9.55p 9.62p 9.13p 9.30p 610596
13/01/2023 9.55p 9.70p 9.00p 9.55p 2464521
12/01/2023 8.90p 9.72p 8.90p 9.55p 2379268
11/01/2023 9.05p 9.08p 8.50p 8.90p 1664636
10/01/2023 9.50p 9.64p 9.00p 9.05p 1402799
09/01/2023 9.30p 10.00p 8.80p 9.50p 2673996
06/01/2023 8.55p 9.50p 8.55p 9.42p 2259209
05/01/2023 8.50p 8.70p 8.47p 8.55p 1064049
04/01/2023 8.30p 8.64p 8.30p 8.50p 604212
03/01/2023 8.55p 8.80p 8.30p 8.35p 747158
30/12/2022 8.45p 8.64p 8.20p 8.55p 535511
29/12/2022 8.25p 8.45p 8.00p 8.45p 769414
28/12/2022 8.55p 9.00p 8.20p 8.25p 511779
23/12/2022 8.55p 8.70p 8.53p 8.55p 41907
22/12/2022 9.15p 9.15p 8.50p 8.50p 3279415
21/12/2022 9.55p 9.60p 9.00p 9.15p 659959
20/12/2022 9.55p 9.60p 9.50p 9.55p 185023
19/12/2022 9.55p 9.55p 9.50p 9.55p 1476
16/12/2022 9.75p 9.80p 9.50p 9.55p 139064
15/12/2022 11.75p 11.75p 9.56p 9.90p 2610155
14/12/2022 11.63p 11.63p 11.10p 11.38p 554147
13/12/2022 12.10p 12.10p 11.50p 11.63p 338655
12/12/2022 12.63p 12.63p 11.97p 12.00p 281300
09/12/2022 12.63p 12.63p 12.50p 12.63p 21363
08/12/2022 12.63p 12.72p 12.50p 12.63p 143547
07/12/2022 12.63p 12.75p 12.53p 12.60p 83569
06/12/2022 12.75p 12.75p 12.53p 12.70p 392882
05/12/2022 12.63p 12.75p 12.50p 12.63p 24583
02/12/2022 12.63p 12.75p 12.50p 12.63p 417621
01/12/2022 12.63p 12.65p 12.50p 12.65p 51542
30/11/2022 12.63p 12.63p 12.31p 12.63p 60951
29/11/2022 12.75p 12.75p 12.50p 12.50p 115206
28/11/2022 13.10p 13.50p 12.50p 12.75p 170131
25/11/2022 13.50p 13.50p 12.50p 13.00p 412597
24/11/2022 13.75p 13.75p 13.00p 13.35p 408801
23/11/2022 12.35p 14.00p 12.20p 13.75p 948135
22/11/2022 12.75p 12.75p 11.80p 12.35p 740351
21/11/2022 13.25p 13.50p 12.00p 12.75p 1144103
18/11/2022 13.30p 13.50p 12.95p 13.25p 167643
17/11/2022 13.65p 13.70p 13.00p 13.30p 284871
16/11/2022 14.75p 14.75p 13.10p 13.65p 733667
15/11/2022 16.00p 16.77p 14.10p 14.75p 3453525
14/11/2022 15.63p 16.00p 14.04p 15.50p 711842
11/11/2022 15.25p 16.50p 14.85p 15.63p 1426170
10/11/2022 14.25p 15.70p 13.85p 15.25p 550140
09/11/2022 14.00p 15.00p 13.51p 14.25p 896010
08/11/2022 15.55p 15.80p 13.50p 15.00p 1717069
07/11/2022 13.85p 16.00p 13.70p 15.50p 3761938
04/11/2022 11.25p 13.94p 11.15p 13.85p 3011385
03/11/2022 10.75p 11.50p 10.50p 11.25p 1439348
02/11/2022 11.25p 13.00p 10.53p 10.75p 6416677
01/11/2022 8.60p 8.90p 8.50p 8.65p 412106
31/10/2022 7.80p 8.70p 7.80p 8.60p 1495652
28/10/2022 7.80p 8.00p 7.74p 7.80p 43913
27/10/2022 7.95p 8.00p 7.68p 7.80p 74879
26/10/2022 7.65p 8.00p 7.53p 7.95p 377784
25/10/2022 7.20p 7.81p 7.20p 7.65p 979562
24/10/2022 7.10p 7.20p 7.06p 7.20p 431154
21/10/2022 7.10p 7.12p 7.00p 7.10p 75112
20/10/2022 7.20p 7.30p 7.00p 7.10p 304427
19/10/2022 7.15p 7.30p 7.10p 7.20p 213612
18/10/2022 7.15p 7.20p 7.10p 7.15p 290242
17/10/2022 7.20p 7.20p 7.00p 7.15p 78009
14/10/2022 7.30p 7.30p 7.10p 7.20p 41127
13/10/2022 7.65p 7.78p 7.10p 7.30p 155636
12/10/2022 7.20p 7.24p 7.13p 7.20p 5804
11/10/2022 7.25p 7.25p 7.13p 7.20p 133441
10/10/2022 7.25p 7.25p 7.10p 7.25p 266958
07/10/2022 7.25p 7.32p 7.20p 7.32p 331706
06/10/2022 7.25p 7.30p 7.20p 7.25p 391222
05/10/2022 7.45p 7.50p 7.20p 7.25p 256904
04/10/2022 7.45p 7.50p 7.42p 7.45p 5554
03/10/2022 7.35p 7.64p 7.32p 7.45p 11182
30/09/2022 7.30p 7.40p 7.24p 7.35p 545496
29/09/2022 7.25p 7.64p 7.20p 7.64p 680392
28/09/2022 7.30p 7.30p 7.20p 7.25p 13369
27/09/2022 7.40p 7.40p 7.00p 7.30p 734893
26/09/2022 7.55p 7.70p 7.20p 7.40p 508110
23/09/2022 7.65p 7.77p 7.46p 7.55p 151000
22/09/2022 8.00p 8.15p 7.50p 7.65p 378538
21/09/2022 7.75p 8.16p 7.75p 8.00p 191754
20/09/2022 7.85p 8.46p 7.70p 8.26p 2341595
16/09/2022 7.55p 7.90p 7.50p 7.90p 1561144
15/09/2022 6.60p 7.60p 6.42p 7.55p 2497929
14/09/2022 6.60p 6.62p 6.50p 6.60p 147030
13/09/2022 6.60p 6.60p 6.50p 6.60p 14533
12/09/2022 6.60p 6.62p 6.50p 6.60p 80863
09/09/2022 6.60p 6.62p 6.50p 6.60p 52682
08/09/2022 6.60p 6.70p 6.50p 6.60p 132512
07/09/2022 6.60p 6.62p 6.50p 6.60p 270682
06/09/2022 6.60p 6.62p 6.54p 6.60p 2829
05/09/2022 6.95p 7.10p 6.60p 6.60p 218674
02/09/2022 7.05p 7.05p 6.80p 6.95p 137498
01/09/2022 7.05p 7.10p 7.00p 7.05p 339995
31/08/2022 6.75p 6.80p 6.72p 6.75p 13662
30/08/2022 6.70p 6.80p 6.61p 6.75p 222954
29/08/2022 6.70p 6.80p 6.60p 6.70p 620100
26/08/2022 6.70p 6.80p 6.60p 6.70p 620100
25/08/2022 6.70p 6.70p 6.60p 6.70p 44968
24/08/2022 6.70p 6.70p 6.60p 6.70p 543865
23/08/2022 6.85p 7.00p 6.70p 6.70p 632562
22/08/2022 7.05p 7.09p 6.80p 6.85p 500177
19/08/2022 6.50p 7.17p 6.40p 7.05p 1098994
18/08/2022 6.50p 6.55p 6.40p 6.50p 1370242
17/08/2022 6.55p 6.55p 6.40p 6.50p 2442771
16/08/2022 6.55p 6.55p 6.50p 6.55p 12486
15/08/2022 6.55p 6.55p 6.50p 6.55p 49521
12/08/2022 6.40p 6.55p 6.40p 6.55p 566956
11/08/2022 6.55p 6.55p 6.50p 6.55p 103294
10/08/2022 6.55p 6.55p 6.50p 6.55p 55347
09/08/2022 6.65p 6.65p 6.50p 6.55p 463495
08/08/2022 6.65p 6.65p 6.60p 6.65p 110358
05/08/2022 6.75p 6.75p 6.30p 6.65p 41635
04/08/2022 6.75p 6.80p 6.60p 6.75p 209228
03/08/2022 6.75p 6.75p 6.60p 6.75p 3514
02/08/2022 6.75p 6.75p 6.60p 6.75p 7805
01/08/2022 6.60p 6.78p 6.60p 6.75p 3278
29/07/2022 6.65p 6.80p 6.52p 6.75p 128618
28/07/2022 6.65p 6.65p 6.52p 6.65p 67594
27/07/2022 6.65p 6.65p 6.50p 6.65p 4750
26/07/2022 6.65p 6.65p 6.54p 6.65p 1380
25/07/2022 6.50p 6.53p 6.40p 6.50p 91553
22/07/2022 6.50p 6.53p 6.50p 6.50p 72626
21/07/2022 6.50p 6.54p 6.41p 6.50p 2515
20/07/2022 6.50p 6.56p 6.40p 6.50p 7624
19/07/2022 6.50p 6.56p 6.40p 6.50p 1002
18/07/2022 6.50p 6.60p 6.40p 6.50p 3111
15/07/2022 6.40p 6.40p 6.24p 6.40p 11463
14/07/2022 6.40p 6.40p 6.30p 6.40p 8517
13/07/2022 6.40p 6.40p 6.30p 6.40p 596

*Close Price adjusted for both dividends and splits