Firering Strategic Minerals Plc FRG
LSE · United Kingdom · Non-Energy Minerals
GBp 0.7610-0.04 (-4.88%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.80 | 0.00% | GBp 0.76 | GBp 0.80 | GBp 0.76 | 256.03K |
| 2026-10-01 | GBp 0.80 | -3.03% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 366.89K |
| 2026-09-30 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.82 | GBp 0.82 | 0 |
| 2026-09-29 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 364.74K |
| 2026-09-28 | GBp 0.82 | -5.71% | GBp 0.88 | GBp 0.90 | GBp 0.80 | 2.09M |
| 2026-09-25 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 113.21K |
| 2026-09-24 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 1.07M |
| 2026-09-23 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.86 | 301.00K |
| 2026-09-22 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.89 | GBp 0.85 | 628.30K |
| 2026-09-21 | GBp 0.88 | -7.89% | GBp 0.95 | GBp 1.00 | GBp 0.86 | 2.41M |
| 2026-09-18 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 92.97K |
| 2026-09-17 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 197.28K |
| 2026-09-16 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 669.48K |
| 2026-09-15 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.97 | GBp 0.97 | 3.30K |
| 2026-09-14 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.91 | GBp 0.91 | 250.45K |
| 2026-09-11 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.97 | GBp 0.90 | 1.67M |
| 2026-09-10 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.97 | GBp 0.97 | 74.40K |
| 2026-09-09 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.97 | GBp 0.90 | 4.07M |
| 2026-09-08 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 354.85K |
| 2026-09-07 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.91 | 2.46M |
| 2026-09-04 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.97 | GBp 0.91 | 114.53K |
| 2026-09-03 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 22.04K |
| 2026-09-02 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.97 | GBp 0.90 | 1.11M |
| 2026-09-01 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.98 | GBp 0.90 | 1.19M |
| 2026-08-28 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.98 | GBp 0.98 | 18.06K |
| 2026-08-27 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 316.49K |
| 2026-08-26 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 63.07K |
| 2026-08-25 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 714.68K |
| 2026-08-24 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 568.20K |
| 2026-08-21 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 46.07K |
| 2026-08-20 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.98 | 4.14K |
| 2026-08-19 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 44.49K |
| 2026-08-18 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 1.06M |
| 2026-08-17 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 1.28M |
| 2026-08-14 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 180.64K |
| 2026-08-13 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.96 | GBp 0.90 | 1.29M |
| 2026-08-12 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 1.01M |
| 2026-08-11 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.99 | GBp 0.91 | 1.89M |
| 2026-08-10 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.96 | GBp 0.90 | 621.00K |
| 2026-08-07 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.96 | GBp 0.90 | 137.25K |
| 2026-08-06 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.91 | 45.07K |
| 2026-08-05 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.91 | 321.65K |
| 2026-08-04 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 21.77K |
| 2026-08-03 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 345.23K |
| 2026-07-31 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 87.13K |
| 2026-07-30 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.98 | GBp 0.90 | 307.96K |
| 2026-07-29 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.98 | GBp 0.90 | 403.22K |
| 2026-07-28 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.92 | 1.11M |
| 2026-07-27 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 235.77K |
| 2026-07-24 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.98 | GBp 0.90 | 46.13K |
| 2026-07-23 | GBp 0.95 | -2.56% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 53.60K |
| 2026-07-22 | GBp 0.98 | +2.63% | GBp 1.02 | GBp 1.10 | GBp 0.95 | 4.02M |
| 2026-07-21 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 34.12K |
| 2026-07-20 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 772.17K |
| 2026-07-17 | GBp 0.95 | -5.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 3.33M |
| 2026-07-16 | GBp 1.00 | +5.26% | GBp 0.95 | GBp 1.00 | GBp 0.91 | 215.22K |
| 2026-07-15 | GBp 0.95 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.85 | 2.37M |
| 2026-07-14 | GBp 0.95 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 341.25K |
| 2026-07-13 | GBp 0.95 | +5.56% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 236.54K |
| 2026-07-10 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.92 | 35.94K |
| 2026-07-09 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 10.60K |
| 2026-07-08 | GBp 0.90 | +2.86% | GBp 0.88 | GBp 0.95 | GBp 0.90 | 1.25M |
| 2026-07-07 | GBp 0.88 | -5.41% | GBp 0.93 | GBp 1.00 | GBp 0.88 | 1.22M |
| 2026-07-06 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 1.00 | GBp 0.92 | 1.01M |
| 2026-07-03 | GBp 0.93 | +2.78% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 420.15K |
| 2026-07-02 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.94 | 5.30K |
| 2026-07-01 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.92 | GBp 0.92 | 10.46K |
| 2026-06-30 | GBp 0.90 | -5.26% | GBp 0.95 | GBp 0.95 | GBp 0.86 | 3.18M |
| 2026-06-29 | GBp 0.95 | +5.56% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 175.30K |
| 2026-06-26 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 35.39K |
| 2026-06-25 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.94 | GBp 0.85 | 377.42K |
| 2026-06-24 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 509.71K |
| 2026-06-23 | GBp 0.90 | -2.70% | GBp 0.93 | GBp 0.94 | GBp 0.85 | 649.57K |
| 2026-06-22 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 23.20K |
| 2026-06-19 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 2.01M |
| 2026-06-18 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.94 | GBp 0.90 | 1.47M |
| 2026-06-17 | GBp 0.93 | -2.63% | GBp 0.95 | GBp 0.94 | GBp 0.90 | 519.22K |
| 2026-06-16 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 256.71K |
| 2026-06-15 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 516.52K |
| 2026-06-12 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.95 | 501.05K |
| 2026-06-11 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 16.92K |
| 2026-06-10 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 4.21M |
| 2026-06-09 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 489.01K |
| 2026-06-08 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.96 | 56.57K |
| 2026-06-05 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 210.91K |
| 2026-06-04 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.97 | 13.75K |
| 2026-06-03 | GBp 0.95 | +2.70% | GBp 0.93 | GBp 1.00 | GBp 0.90 | 2.12M |
| 2026-06-02 | GBp 0.93 | -2.63% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 2.90M |
| 2026-06-01 | GBp 0.95 | -2.56% | GBp 0.98 | GBp 1.00 | GBp 0.90 | 1.44M |
| 2026-05-29 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 0.98 | GBp 0.95 | 1.20M |