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
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
09/07/2024 1.00p 1.00p 0.91p 0.95p 409568
08/07/2024 1.00p 1.00p 0.95p 1.00p 52970
05/07/2024 1.00p 1.10p 1.00p 1.00p 1081967
04/07/2024 1.00p 1.00p 0.90p 1.00p 3230
03/07/2024 1.00p 1.05p 1.00p 1.00p 500000
02/07/2024 1.00p 1.05p 0.93p 1.00p 47925
01/07/2024 1.00p 1.00p 0.93p 1.00p 1750
28/06/2024 1.00p 1.02p 1.00p 1.00p 0
27/06/2024 1.00p 1.07p 0.93p 1.00p 189623
26/06/2024 0.95p 1.00p 0.95p 1.00p 800000
25/06/2024 1.13p 1.13p 0.89p 0.95p 2375000
24/06/2024 1.15p 1.15p 1.11p 1.15p 620636
21/06/2024 1.15p 1.15p 1.12p 1.15p 0
20/06/2024 1.15p 1.15p 1.11p 1.15p 211
19/06/2024 1.15p 1.15p 1.12p 1.15p 68367
18/06/2024 1.15p 1.15p 1.11p 1.15p 14803
17/06/2024 1.18p 1.18p 1.11p 1.15p 80669
14/06/2024 1.18p 1.18p 1.13p 1.18p 215000
13/06/2024 1.18p 1.18p 1.13p 1.18p 588
12/06/2024 1.20p 1.26p 1.20p 1.20p 174639
11/06/2024 1.25p 1.25p 1.20p 1.20p 235146
10/06/2024 1.25p 1.30p 1.21p 1.25p 75838
07/06/2024 1.25p 1.30p 1.25p 1.25p 114980
06/06/2024 1.25p 1.30p 1.25p 1.25p 44710
05/06/2024 1.28p 1.28p 1.25p 1.25p 107837
04/06/2024 1.28p 1.28p 1.28p 1.28p 0
03/06/2024 1.28p 1.30p 1.28p 1.28p 11583
31/05/2024 1.33p 1.33p 1.27p 1.33p 491926
30/05/2024 1.33p 1.33p 1.33p 1.33p 0
29/05/2024 1.33p 1.33p 1.27p 1.33p 414
28/05/2024 1.40p 1.40p 1.26p 1.33p 137800
24/05/2024 1.35p 1.35p 1.33p 1.35p 1340000
23/05/2024 1.35p 1.35p 1.30p 1.35p 365373
22/05/2024 1.35p 1.35p 1.33p 1.35p 0
21/05/2024 1.35p 1.35p 1.33p 1.35p 52759
20/05/2024 1.35p 1.40p 1.32p 1.35p 262364
17/05/2024 1.35p 1.35p 1.32p 1.35p 41041
16/05/2024 1.35p 1.35p 1.30p 1.35p 111916
15/05/2024 1.35p 1.35p 1.33p 1.35p 0
14/05/2024 1.40p 1.44p 1.30p 1.40p 457153
13/05/2024 1.33p 1.33p 1.26p 1.33p 1128
10/05/2024 1.33p 1.39p 1.25p 1.33p 67427
09/05/2024 1.45p 1.45p 1.30p 1.33p 892718
08/05/2024 1.45p 1.45p 1.40p 1.45p 27174
07/05/2024 1.45p 1.45p 1.40p 1.45p 2281
03/05/2024 1.45p 1.45p 1.40p 1.45p 103448
02/05/2024 1.45p 1.45p 1.40p 1.45p 5600
01/05/2024 1.45p 1.45p 1.42p 1.45p 0
30/04/2024 1.45p 1.45p 1.42p 1.45p 0
29/04/2024 1.45p 1.50p 1.40p 1.45p 194068
26/04/2024 1.53p 1.53p 1.53p 1.53p 0
25/04/2024 1.53p 1.53p 1.47p 1.53p 609
24/04/2024 1.53p 1.53p 1.45p 1.53p 6563
23/04/2024 1.53p 1.54p 1.53p 1.53p 150000
22/04/2024 1.55p 1.55p 1.52p 1.53p 184893
19/04/2024 1.58p 1.58p 1.52p 1.58p 3857
18/04/2024 1.60p 1.62p 1.50p 1.60p 25773
17/04/2024 1.60p 1.60p 1.60p 1.60p 0
16/04/2024 1.60p 1.60p 1.53p 1.60p 1672
15/04/2024 1.60p 1.62p 1.53p 1.60p 122688
12/04/2024 1.55p 1.63p 1.50p 1.60p 755475
11/04/2024 1.55p 1.55p 1.51p 1.55p 3928
10/04/2024 1.53p 1.55p 1.48p 1.55p 437
09/04/2024 1.45p 1.49p 1.42p 1.45p 415902
08/04/2024 1.48p 1.48p 1.40p 1.45p 238069
05/04/2024 1.48p 1.48p 1.45p 1.48p 6643
04/04/2024 1.53p 1.55p 1.43p 1.48p 606692
03/04/2024 1.55p 1.57p 1.50p 1.53p 722779
02/04/2024 1.55p 1.55p 1.54p 1.55p 0
28/03/2024 1.55p 1.55p 1.55p 1.55p 35472
27/03/2024 1.55p 1.57p 1.55p 1.55p 33649
26/03/2024 1.60p 1.70p 1.60p 1.60p 11061
25/03/2024 1.60p 1.60p 1.60p 1.60p 2417
22/03/2024 1.60p 1.67p 1.60p 1.60p 34410
21/03/2024 1.60p 1.60p 1.55p 1.60p 0
20/03/2024 1.60p 1.60p 1.60p 1.60p 18900
19/03/2024 1.60p 1.70p 1.60p 1.60p 2011061
18/03/2024 1.60p 1.68p 1.60p 1.60p 17547
15/03/2024 1.60p 1.60p 1.55p 1.60p 0
14/03/2024 1.60p 1.67p 1.60p 1.60p 200000
13/03/2024 1.55p 1.68p 1.55p 1.60p 37678

*Close Price adjusted for both dividends and splits