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
05/07/2022 6.85p 6.93p 6.70p 6.70p 159074
04/07/2022 6.60p 6.98p 6.40p 6.85p 1395192
01/07/2022 6.60p 6.60p 6.50p 6.60p 9615
30/06/2022 6.60p 6.60p 6.44p 6.60p 65702
29/06/2022 6.60p 6.63p 6.50p 6.60p 310396
28/06/2022 6.60p 6.60p 6.50p 6.60p 35404
27/06/2022 6.55p 6.72p 6.25p 6.30p 206481
24/06/2022 6.55p 6.60p 6.50p 6.55p 43038
23/06/2022 6.55p 6.55p 6.50p 6.55p 1003
22/06/2022 6.55p 6.55p 6.50p 6.55p 54617
21/06/2022 6.70p 6.70p 6.50p 6.55p 168835
20/06/2022 6.75p 6.75p 6.06p 6.70p 194627
17/06/2022 6.75p 6.75p 6.70p 6.75p 18781
16/06/2022 6.75p 6.75p 6.70p 6.75p 261892
15/06/2022 7.75p 7.75p 6.64p 6.75p 4483154
14/06/2022 7.75p 7.75p 7.58p 7.75p 23080
13/06/2022 7.85p 7.89p 7.60p 7.75p 261952
10/06/2022 8.55p 8.55p 7.85p 7.85p 187300
09/06/2022 8.75p 8.75p 8.50p 8.55p 223063
08/06/2022 8.90p 8.90p 8.70p 8.75p 34557
07/06/2022 8.90p 8.90p 8.80p 8.90p 4421
06/06/2022 9.05p 9.05p 8.10p 8.90p 999467
03/06/2022 9.05p 9.10p 9.00p 9.05p 10676
02/06/2022 9.05p 9.10p 9.00p 9.05p 10676
01/06/2022 9.05p 9.10p 9.00p 9.05p 10676
31/05/2022 9.05p 9.05p 9.00p 9.05p 29498
30/05/2022 9.05p 9.05p 9.00p 9.05p 37396
27/05/2022 9.05p 9.05p 9.00p 9.05p 20101
26/05/2022 9.05p 9.05p 9.00p 9.05p 765
25/05/2022 9.05p 9.05p 9.00p 9.05p 7968
24/05/2022 9.05p 9.05p 9.00p 9.05p 285
23/05/2022 9.05p 9.05p 9.04p 9.05p 1599
20/05/2022 9.05p 9.05p 9.04p 9.05p 273
19/05/2022 9.15p 9.15p 9.00p 9.05p 21084
18/05/2022 9.15p 9.15p 8.80p 9.15p 100857
17/05/2022 9.25p 9.25p 9.10p 9.15p 55129
16/05/2022 9.30p 9.30p 9.00p 9.25p 137283
13/05/2022 9.40p 9.40p 9.03p 9.40p 73989
12/05/2022 9.60p 9.60p 9.00p 9.40p 131922
11/05/2022 9.65p 9.65p 9.50p 9.60p 40202
10/05/2022 9.65p 9.65p 9.40p 9.65p 104055
09/05/2022 11.00p 11.00p 9.65p 9.65p 309585
06/05/2022 11.10p 11.10p 10.60p 11.00p 124145
05/05/2022 11.10p 11.16p 10.70p 11.10p 10921
04/05/2022 11.10p 11.17p 11.00p 11.10p 6998
03/05/2022 11.10p 11.20p 11.00p 11.10p 1053172
02/05/2022 11.10p 11.12p 11.00p 11.10p 59771
29/04/2022 11.10p 11.12p 11.00p 11.10p 59771
28/04/2022 11.15p 11.15p 11.00p 11.00p 306875
27/04/2022 11.15p 11.15p 11.15p 11.15p 508
26/04/2022 11.15p 11.17p 10.90p 11.15p 166117
25/04/2022 11.05p 11.20p 10.97p 11.15p 457407
22/04/2022 11.05p 11.10p 11.00p 11.05p 118522
21/04/2022 11.05p 11.05p 10.99p 11.05p 101100
20/04/2022 11.05p 11.05p 10.80p 11.05p 66338
19/04/2022 11.05p 11.10p 11.00p 11.05p 113784
18/04/2022 11.05p 11.05p 11.00p 11.05p 166134
15/04/2022 11.05p 11.05p 11.00p 11.05p 166134
14/04/2022 11.05p 11.05p 11.00p 11.05p 166134
13/04/2022 11.05p 11.05p 10.95p 11.05p 316969
12/04/2022 12.00p 12.00p 10.86p 11.05p 1776582
11/04/2022 11.65p 11.65p 11.20p 11.35p 228954
08/04/2022 11.55p 11.70p 11.38p 11.65p 139749
07/04/2022 11.55p 11.70p 11.36p 11.55p 93291
06/04/2022 11.15p 11.67p 11.10p 11.55p 825009
05/04/2022 11.15p 11.19p 11.10p 11.15p 32461
04/04/2022 11.15p 11.15p 11.10p 11.15p 43307
01/04/2022 11.15p 11.15p 11.10p 11.15p 3886
31/03/2022 11.15p 11.15p 11.10p 11.15p 56050
30/03/2022 11.15p 11.15p 11.10p 11.15p 11158
29/03/2022 11.15p 11.19p 11.00p 11.15p 70588
28/03/2022 11.40p 11.40p 11.10p 11.15p 431125
25/03/2022 11.40p 11.40p 11.20p 11.40p 101264
24/03/2022 11.40p 11.50p 11.30p 11.40p 1003064
23/03/2022 11.45p 11.45p 11.30p 11.40p 28147
22/03/2022 11.45p 11.45p 11.31p 11.45p 2164
21/03/2022 11.45p 11.45p 11.30p 11.45p 20501
18/03/2022 11.45p 11.45p 11.10p 11.45p 77906
17/03/2022 11.50p 11.60p 11.40p 11.45p 135833
16/03/2022 11.50p 11.50p 11.40p 11.50p 3712
15/03/2022 11.50p 11.50p 11.40p 11.50p 67641
14/03/2022 11.50p 11.52p 11.25p 11.45p 154134
11/03/2022 11.50p 11.53p 11.40p 11.50p 119963
10/03/2022 11.55p 11.55p 11.30p 11.50p 133412
09/03/2022 11.45p 11.80p 11.21p 11.55p 1126317
08/03/2022 11.45p 11.45p 11.30p 11.45p 274238
07/03/2022 11.63p 11.65p 11.25p 11.45p 168461
04/03/2022 11.90p 11.93p 11.50p 11.63p 319984
03/03/2022 12.10p 12.10p 11.82p 11.90p 49872
02/03/2022 11.90p 12.17p 11.90p 12.10p 203133
01/03/2022 12.13p 12.20p 11.86p 11.90p 440295
28/02/2022 12.13p 12.22p 12.01p 12.13p 59068
25/02/2022 12.18p 12.23p 12.11p 12.18p 4236
24/02/2022 12.50p 12.50p 12.03p 12.18p 1797780
23/02/2022 12.65p 12.65p 12.41p 12.50p 431345
22/02/2022 12.45p 12.68p 12.40p 12.65p 287144
21/02/2022 12.65p 13.00p 12.40p 12.45p 1217613
18/02/2022 12.65p 12.85p 12.41p 12.65p 3041407
17/02/2022 12.65p 12.70p 12.50p 12.65p 463465
16/02/2022 12.65p 12.70p 12.50p 12.65p 374682
15/02/2022 12.55p 12.70p 12.41p 12.65p 568504
14/02/2022 12.90p 12.90p 12.20p 12.55p 282161
11/02/2022 12.95p 12.95p 12.65p 12.90p 526333
10/02/2022 13.35p 13.44p 12.90p 12.95p 899572
09/02/2022 13.10p 13.13p 12.82p 13.00p 1326452
08/02/2022 13.15p 13.20p 13.04p 13.10p 169552
07/02/2022 13.20p 13.50p 12.70p 13.15p 1730250
04/02/2022 13.40p 13.80p 12.90p 13.10p 4204986
03/02/2022 13.40p 13.59p 13.25p 13.40p 517563
02/02/2022 12.90p 13.54p 12.80p 13.40p 3887353
01/02/2022 12.60p 13.04p 12.60p 12.90p 455300
31/01/2022 12.85p 13.20p 12.52p 12.60p 917004
28/01/2022 12.85p 12.88p 12.80p 12.85p 36142
27/01/2022 12.85p 12.87p 12.70p 12.85p 35953
26/01/2022 13.05p 13.05p 12.60p 12.85p 228331
25/01/2022 13.05p 13.05p 12.90p 13.05p 30882
24/01/2022 13.20p 13.25p 12.94p 13.05p 205576
21/01/2022 13.15p 13.60p 13.00p 13.00p 1483751
20/01/2022 13.05p 13.35p 13.05p 13.15p 1223322
19/01/2022 13.10p 13.50p 13.03p 13.50p 1701324
18/01/2022 13.10p 13.10p 12.99p 13.10p 257209
17/01/2022 13.05p 13.14p 12.80p 13.10p 512926
14/01/2022 12.95p 13.05p 12.50p 13.05p 16878
13/01/2022 12.90p 12.95p 12.80p 12.95p 53320
12/01/2022 12.90p 12.90p 12.80p 12.90p 18785
10/01/2022 13.05p 13.05p 12.80p 13.05p 144283
07/01/2022 13.05p 13.08p 13.00p 13.05p 446076
06/01/2022 13.05p 13.05p 13.00p 13.05p 108199
05/01/2022 13.05p 13.05p 13.00p 13.05p 8268
04/01/2022 13.05p 13.05p 13.00p 13.05p 14922
03/01/2022 13.05p 13.05p 13.00p 13.05p 2232
31/12/2021 13.05p 13.05p 13.00p 13.05p 2232
30/12/2021 13.05p 13.05p 13.00p 13.05p 261
29/12/2021 13.10p 13.10p 13.00p 13.05p 3946
28/12/2021 13.10p 13.10p 13.05p 13.10p 36595
27/12/2021 13.10p 13.10p 13.05p 13.10p 36595
24/12/2021 13.10p 13.10p 13.05p 13.10p 36595
23/12/2021 13.20p 13.20p 12.70p 13.10p 42307
22/12/2021 13.20p 13.20p 13.10p 13.20p 2724
21/12/2021 13.20p 13.20p 13.10p 13.20p 21002
20/12/2021 13.20p 13.20p 12.90p 13.20p 30479
17/12/2021 13.20p 13.20p 13.10p 13.20p 52
16/12/2021 13.20p 13.20p 12.70p 13.20p 48404
15/12/2021 13.20p 13.20p 13.10p 13.20p 607
14/12/2021 13.35p 13.35p 13.06p 13.20p 78123
13/12/2021 13.35p 13.35p 13.20p 13.35p 2625
10/12/2021 13.35p 13.35p 13.20p 13.35p 2193
09/12/2021 13.35p 13.35p 13.20p 13.35p 12805
08/12/2021 13.25p 13.35p 13.00p 13.35p 63416
07/12/2021 13.35p 13.35p 13.00p 13.35p 49093
06/12/2021 13.35p 13.35p 13.20p 13.35p 41803
03/12/2021 13.30p 13.30p 12.90p 12.90p 281707
02/12/2021 13.35p 13.40p 13.20p 13.30p 521470
01/12/2021 13.35p 13.35p 12.90p 13.35p 200559
30/11/2021 13.35p 13.35p 13.00p 13.35p 34199
29/11/2021 13.35p 13.35p 13.20p 13.35p 319642
26/11/2021 13.35p 13.35p 13.00p 13.35p 123504
25/11/2021 13.35p 13.50p 13.00p 13.35p 77801
24/11/2021 13.35p 13.35p 13.00p 13.35p 38095
23/11/2021 13.50p 13.70p 13.00p 13.35p 432636
22/11/2021 13.90p 14.00p 13.20p 13.50p 435687
19/11/2021 13.90p 14.00p 13.70p 13.90p 28733
18/11/2021 14.00p 14.00p 13.70p 13.90p 52808
17/11/2021 13.95p 13.95p 13.70p 13.95p 49398
16/11/2021 14.25p 14.40p 12.42p 14.00p 568558
15/11/2021 14.50p 15.00p 13.78p 14.25p 1419102
12/11/2021 15.00p 15.28p 14.00p 14.50p 378061

*Close Price adjusted for both dividends and splits