Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Firering Strategic Minerals (DI) (FRG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/02/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 845125 |
| 01/02/2024 | 4.10p | 4.18p | 4.00p | 4.10p | 923 |
| 31/01/2024 | 4.10p | 4.20p | 4.00p | 4.20p | 75404 |
| 30/01/2024 | 4.10p | 4.16p | 3.96p | 4.15p | 47613 |
| 29/01/2024 | 4.10p | 4.50p | 4.00p | 4.39p | 24658 |
| 26/01/2024 | 4.35p | 4.40p | 4.00p | 4.15p | 662355 |
| 25/01/2024 | 4.35p | 4.40p | 4.30p | 4.40p | 2834 |
| 24/01/2024 | 4.90p | 5.00p | 4.30p | 4.40p | 641058 |
| 23/01/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 125784 |
| 22/01/2024 | 4.90p | 5.00p | 4.80p | 4.80p | 205111 |
| 19/01/2024 | 4.90p | 5.00p | 4.80p | 4.90p | 560976 |
| 18/01/2024 | 4.85p | 5.00p | 4.80p | 4.90p | 507731 |
| 17/01/2024 | 4.65p | 5.00p | 4.65p | 4.85p | 66991 |
| 16/01/2024 | 4.60p | 4.74p | 4.56p | 4.65p | 174888 |
| 15/01/2024 | 4.60p | 4.80p | 4.50p | 4.60p | 309853 |
| 12/01/2024 | 4.55p | 4.70p | 4.40p | 4.55p | 27332 |
| 11/01/2024 | 4.50p | 4.70p | 4.30p | 4.55p | 90123 |
| 10/01/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 70926 |
| 09/01/2024 | 4.50p | 4.70p | 4.30p | 4.50p | 79466 |
| 08/01/2024 | 4.25p | 4.70p | 4.20p | 4.70p | 535172 |
| 05/01/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 101682 |
| 04/01/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 75410 |
| 03/01/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 116167 |
| 02/01/2024 | 4.25p | 4.27p | 4.20p | 4.25p | 336880 |
| 29/12/2023 | 4.25p | 4.30p | 4.20p | 4.25p | 3565 |
| 28/12/2023 | 4.25p | 4.37p | 4.20p | 4.25p | 87694 |
| 27/12/2023 | 4.40p | 4.50p | 4.13p | 4.30p | 344576 |
| 22/12/2023 | 4.40p | 4.50p | 4.20p | 4.40p | 312550 |
| 21/12/2023 | 4.60p | 4.60p | 4.30p | 4.40p | 89080 |
| 20/12/2023 | 4.60p | 4.65p | 4.50p | 4.60p | 445 |
| 19/12/2023 | 4.85p | 4.85p | 4.50p | 4.60p | 136852 |
| 18/12/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 166 |
| 15/12/2023 | 4.85p | 4.85p | 4.70p | 4.85p | 138 |
| 14/12/2023 | 4.85p | 4.88p | 4.70p | 4.85p | 1990 |
| 13/12/2023 | 4.85p | 4.90p | 4.85p | 4.85p | 204 |
| 12/12/2023 | 5.00p | 5.20p | 4.80p | 4.85p | 14785 |
| 11/12/2023 | 4.90p | 5.00p | 4.80p | 4.90p | 29313 |
| 08/12/2023 | 4.90p | 4.99p | 4.70p | 4.70p | 5944 |
| 07/12/2023 | 4.90p | 4.99p | 4.80p | 4.90p | 6103 |
| 06/12/2023 | 4.90p | 4.99p | 4.80p | 4.90p | 9424 |
| 05/12/2023 | 5.00p | 5.00p | 4.80p | 4.90p | 60628 |
| 04/12/2023 | 5.10p | 5.20p | 4.80p | 5.00p | 19006 |
| 01/12/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 121236 |
| 30/11/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 114 |
| 29/11/2023 | 5.10p | 5.30p | 5.00p | 5.10p | 73087 |
| 28/11/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 6252 |
| 27/11/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 9970 |
| 24/11/2023 | 5.10p | 5.13p | 5.00p | 5.10p | 157150 |
| 23/11/2023 | 5.15p | 5.20p | 5.00p | 5.10p | 262478 |
| 22/11/2023 | 5.15p | 5.20p | 5.00p | 5.15p | 1432 |
| 21/11/2023 | 5.15p | 5.23p | 5.00p | 5.15p | 104752 |
| 20/11/2023 | 5.15p | 5.23p | 5.00p | 5.15p | 17371 |
| 17/11/2023 | 5.15p | 5.15p | 5.00p | 5.15p | 66744 |
| 16/11/2023 | 5.20p | 5.20p | 5.10p | 5.15p | 15138 |
| 15/11/2023 | 5.25p | 5.31p | 5.10p | 5.20p | 84275 |
| 14/11/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 6137 |
| 13/11/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 23117 |
| 10/11/2023 | 5.20p | 5.89p | 5.10p | 5.25p | 3689461 |
| 09/11/2023 | 5.35p | 5.43p | 5.11p | 5.20p | 365200 |
| 08/11/2023 | 5.20p | 5.43p | 5.20p | 5.35p | 129502 |
| 07/11/2023 | 5.20p | 5.29p | 5.20p | 5.20p | 199873 |
| 06/11/2023 | 4.90p | 5.30p | 4.70p | 5.20p | 742611 |
| 03/11/2023 | 4.90p | 5.00p | 4.80p | 4.90p | 21269 |
| 02/11/2023 | 4.95p | 5.00p | 4.80p | 4.90p | 49620 |
| 01/11/2023 | 4.95p | 5.00p | 4.90p | 4.95p | 28662 |
| 31/10/2023 | 5.15p | 5.18p | 4.93p | 4.95p | 68697 |
| 30/10/2023 | 5.05p | 5.18p | 4.93p | 5.15p | 26631 |
| 27/10/2023 | 5.05p | 5.07p | 5.05p | 5.05p | 798 |
| 26/10/2023 | 5.15p | 5.29p | 5.00p | 5.05p | 96555 |
| 25/10/2023 | 5.15p | 5.29p | 5.00p | 5.15p | 4409 |
| 24/10/2023 | 5.05p | 5.19p | 4.90p | 5.05p | 3795 |
| 23/10/2023 | 5.05p | 5.19p | 4.90p | 5.05p | 212336 |
| 20/10/2023 | 5.05p | 5.14p | 4.90p | 5.05p | 76564 |
| 19/10/2023 | 5.05p | 5.20p | 4.95p | 5.05p | 7667 |
| 18/10/2023 | 5.05p | 5.20p | 4.90p | 5.05p | 985 |
| 17/10/2023 | 5.05p | 5.20p | 4.90p | 5.05p | 256 |
| 16/10/2023 | 5.45p | 5.45p | 4.68p | 5.05p | 721236 |
| 13/10/2023 | 5.65p | 5.65p | 5.18p | 5.45p | 54220 |
| 12/10/2023 | 5.65p | 5.65p | 5.51p | 5.65p | 835 |
| 11/10/2023 | 5.65p | 5.65p | 5.51p | 5.65p | 6499 |
| 10/10/2023 | 5.65p | 5.70p | 5.51p | 5.65p | 6036 |
| 09/10/2023 | 5.65p | 5.70p | 5.51p | 5.65p | 129149 |
| 06/10/2023 | 5.85p | 5.85p | 5.51p | 5.65p | 350645 |
| 05/10/2023 | 6.00p | 6.00p | 5.80p | 5.85p | 121707 |
| 04/10/2023 | 6.00p | 6.00p | 5.80p | 6.00p | 1970 |
| 03/10/2023 | 6.00p | 6.05p | 5.80p | 6.00p | 2152149 |
| 02/10/2023 | 6.00p | 6.05p | 5.82p | 6.00p | 26213 |
| 29/09/2023 | 6.10p | 6.15p | 5.70p | 6.00p | 439371 |
| 28/09/2023 | 6.10p | 6.15p | 6.00p | 6.10p | 12401 |
| 27/09/2023 | 6.25p | 6.30p | 5.97p | 6.10p | 429556 |
| 26/09/2023 | 6.25p | 6.30p | 6.20p | 6.25p | 228891 |
| 25/09/2023 | 6.45p | 6.82p | 6.23p | 6.25p | 51637 |
| 22/09/2023 | 6.45p | 6.50p | 6.20p | 6.45p | 162974 |
| 21/09/2023 | 6.75p | 6.75p | 6.20p | 6.45p | 439161 |
| 20/09/2023 | 6.75p | 6.78p | 6.50p | 6.75p | 972 |
| 19/09/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 14290 |
| 18/09/2023 | 6.75p | 6.80p | 6.50p | 6.75p | 6656 |
| 15/09/2023 | 7.05p | 7.10p | 6.50p | 6.75p | 218880 |
| 14/09/2023 | 7.10p | 7.20p | 7.00p | 7.05p | 7745 |
| 13/09/2023 | 7.10p | 7.10p | 6.86p | 7.10p | 42984 |
| 12/09/2023 | 7.10p | 7.20p | 6.86p | 7.10p | 8662 |
| 11/09/2023 | 7.10p | 7.10p | 7.00p | 7.10p | 1260 |
| 08/09/2023 | 7.25p | 7.25p | 7.00p | 7.10p | 185844 |
| 07/09/2023 | 7.25p | 7.25p | 7.20p | 7.25p | 4406 |
| 06/09/2023 | 7.25p | 7.30p | 7.20p | 7.25p | 8427 |
| 05/09/2023 | 7.25p | 7.25p | 7.20p | 7.25p | 5148 |
| 04/09/2023 | 7.25p | 7.30p | 7.06p | 7.25p | 3369 |
| 01/09/2023 | 7.25p | 7.30p | 7.20p | 7.25p | 28734 |
| 31/08/2023 | 7.35p | 7.45p | 7.10p | 7.25p | 192648 |
| 30/08/2023 | 7.45p | 7.60p | 7.20p | 7.35p | 17528 |
| 29/08/2023 | 7.30p | 7.30p | 7.20p | 7.30p | 14298 |
| 25/08/2023 | 7.30p | 7.30p | 7.20p | 7.30p | 10388 |
| 24/08/2023 | 7.30p | 7.30p | 7.21p | 7.30p | 112135 |
| 23/08/2023 | 7.30p | 7.30p | 7.21p | 7.30p | 244477 |
| 22/08/2023 | 7.30p | 7.30p | 7.20p | 7.30p | 18574 |
| 21/08/2023 | 7.30p | 7.34p | 7.20p | 7.30p | 94591 |
| 18/08/2023 | 7.35p | 7.40p | 7.20p | 7.30p | 78667 |
| 17/08/2023 | 7.25p | 7.49p | 7.20p | 7.30p | 518845 |
| 16/08/2023 | 7.15p | 7.20p | 7.14p | 7.15p | 20254 |
| 15/08/2023 | 7.10p | 7.20p | 7.04p | 7.15p | 218412 |
| 14/08/2023 | 6.85p | 7.30p | 6.56p | 7.10p | 260918 |
| 11/08/2023 | 6.85p | 6.90p | 6.70p | 6.85p | 2564 |
| 10/08/2023 | 6.85p | 6.92p | 6.70p | 6.85p | 2398 |
| 09/08/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 10110 |
| 08/08/2023 | 6.85p | 6.97p | 6.70p | 6.85p | 8888 |
| 07/08/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 6595 |
| 04/08/2023 | 6.85p | 6.88p | 6.70p | 6.85p | 1660 |
| 03/08/2023 | 6.85p | 6.88p | 6.70p | 6.85p | 45653 |
| 02/08/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 61982 |
| 01/08/2023 | 6.75p | 7.00p | 6.51p | 6.85p | 30450 |
| 31/07/2023 | 6.75p | 6.90p | 6.51p | 6.75p | 6449 |
| 28/07/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 80501 |
| 27/07/2023 | 6.75p | 6.92p | 6.50p | 6.75p | 78543 |
| 26/07/2023 | 6.75p | 6.92p | 6.67p | 6.75p | 39306 |
| 25/07/2023 | 6.75p | 7.14p | 6.66p | 6.75p | 83393 |
| 24/07/2023 | 6.75p | 6.95p | 6.66p | 6.75p | 23654 |
| 21/07/2023 | 6.75p | 6.95p | 6.60p | 6.75p | 8790 |
| 20/07/2023 | 6.65p | 6.90p | 6.56p | 6.75p | 343725 |
| 19/07/2023 | 6.35p | 6.80p | 6.35p | 6.65p | 149753 |
| 18/07/2023 | 6.35p | 6.64p | 6.20p | 6.35p | 111826 |
| 17/07/2023 | 6.35p | 6.64p | 6.20p | 6.35p | 30885 |
| 14/07/2023 | 6.35p | 6.43p | 6.20p | 6.35p | 37015 |
| 13/07/2023 | 6.35p | 6.43p | 6.20p | 6.35p | 27378 |
| 12/07/2023 | 6.35p | 6.43p | 6.20p | 6.35p | 6333 |
| 11/07/2023 | 6.35p | 6.44p | 6.20p | 6.35p | 20712 |
| 10/07/2023 | 6.35p | 6.43p | 6.00p | 6.35p | 22539 |
| 07/07/2023 | 6.35p | 6.47p | 6.20p | 6.35p | 16820 |
| 06/07/2023 | 6.35p | 6.47p | 6.33p | 6.35p | 1339 |
| 05/07/2023 | 6.25p | 6.50p | 6.25p | 6.35p | 871467 |
| 04/07/2023 | 6.60p | 6.60p | 6.20p | 6.25p | 87686 |
| 03/07/2023 | 6.60p | 6.70p | 6.01p | 6.60p | 721946 |
| 30/06/2023 | 6.60p | 6.64p | 6.50p | 6.60p | 32970 |
| 29/06/2023 | 6.60p | 6.67p | 6.50p | 6.60p | 69255 |
| 28/06/2023 | 6.90p | 6.95p | 6.52p | 6.60p | 84580 |
| 27/06/2023 | 7.25p | 7.37p | 6.82p | 6.90p | 173648 |
| 26/06/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 3400 |
| 23/06/2023 | 7.25p | 7.39p | 7.00p | 7.25p | 67569 |
| 22/06/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 57950 |
| 21/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 1243 |
| 20/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 1215 |
| 19/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 2118 |
| 16/06/2023 | 7.10p | 7.25p | 7.00p | 7.25p | 25323 |
| 15/06/2023 | 7.10p | 7.20p | 7.00p | 7.10p | 33496 |
| 14/06/2023 | 7.10p | 7.18p | 7.00p | 7.10p | 29113 |
| 13/06/2023 | 7.10p | 7.30p | 7.00p | 7.10p | 28752 |
| 12/06/2023 | 7.25p | 7.30p | 7.00p | 7.10p | 54576 |
| 09/06/2023 | 7.60p | 7.60p | 7.20p | 7.25p | 105443 |
| 08/06/2023 | 7.60p | 7.60p | 7.50p | 7.60p | 1429 |
| 07/06/2023 | 7.60p | 7.70p | 7.50p | 7.60p | 16709 |
| 06/06/2023 | 7.60p | 7.70p | 7.50p | 7.60p | 6539 |
| 05/06/2023 | 7.60p | 7.60p | 7.50p | 7.60p | 4322 |
| 02/06/2023 | 7.75p | 7.75p | 7.50p | 7.60p | 75995 |
| 01/06/2023 | 7.75p | 7.75p | 7.56p | 7.75p | 18756 |
| 31/05/2023 | 7.75p | 8.00p | 7.55p | 7.75p | 260966 |
| 30/05/2023 | 7.85p | 7.90p | 7.50p | 7.75p | 76118 |
| 26/05/2023 | 7.65p | 7.85p | 7.57p | 7.75p | 38777 |
| 25/05/2023 | 7.65p | 7.80p | 7.50p | 7.65p | 26322 |
| 24/05/2023 | 8.05p | 8.05p | 7.53p | 7.65p | 185323 |
| 23/05/2023 | 8.05p | 8.20p | 7.90p | 8.05p | 339049 |
| 22/05/2023 | 8.05p | 8.36p | 7.80p | 8.05p | 55511 |
| 19/05/2023 | 8.05p | 8.05p | 7.90p | 8.05p | 177315 |
| 18/05/2023 | 8.05p | 8.20p | 7.90p | 8.05p | 23601 |
| 17/05/2023 | 8.10p | 8.10p | 7.84p | 8.05p | 55557 |
| 16/05/2023 | 8.20p | 8.20p | 7.94p | 8.10p | 109333 |
| 15/05/2023 | 8.25p | 8.40p | 8.00p | 8.20p | 95691 |
| 12/05/2023 | 8.40p | 8.41p | 8.00p | 8.25p | 92079 |
| 11/05/2023 | 8.40p | 8.41p | 8.30p | 8.40p | 13884 |
| 10/05/2023 | 8.40p | 8.41p | 8.30p | 8.40p | 4555 |
| 09/05/2023 | 8.40p | 8.50p | 8.20p | 8.40p | 49889 |
| 05/05/2023 | 8.40p | 8.50p | 8.30p | 8.40p | 70636 |
| 04/05/2023 | 8.40p | 8.50p | 8.29p | 8.40p | 36984 |
| 03/05/2023 | 8.40p | 8.49p | 8.39p | 8.40p | 93334 |
| 02/05/2023 | 8.65p | 8.65p | 8.31p | 8.40p | 472242 |
| 28/04/2023 | 8.85p | 8.89p | 8.53p | 8.65p | 162058 |
| 27/04/2023 | 9.10p | 9.20p | 8.70p | 8.85p | 343516 |
| 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 |
*Close Price adjusted for both dividends and splits