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
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