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
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
12/07/2022 6.40p 6.40p 6.30p 6.40p 15383
11/07/2022 6.40p 6.40p 6.30p 6.40p 148927
08/07/2022 6.40p 6.40p 6.30p 6.40p 42487
07/07/2022 6.35p 6.40p 6.22p 6.40p 152771
06/07/2022 6.70p 6.70p 6.24p 6.35p 90996
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

*Close Price adjusted for both dividends and splits