Firering Strategic Minerals Plc (FRG.L) LSE
1.20
+0.025(+2.13%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.18 | 1.2 | 1.2 | 1.23 | 1.15 | 944,897 |
| April 01, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.15 | 843,552 |
| March 31, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.17 | 83,982 |
| March 30, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.15 | 3.56M |
| March 27, 2026 | 1.22 | 1.2 | 1.2 | 1.3 | 1.15 | 2.76M |
| March 26, 2026 | 1.25 | 1.25 | 1.25 | 1.31 | 1.2 | 4.47M |
| March 25, 2026 | 1.25 | 1.2 | 1.2 | 1.3 | 1.2 | 71,777 |
| March 24, 2026 | 1.18 | 1.25 | 1.25 | 1.3 | 1.15 | 2.35M |
| March 23, 2026 | 1.2 | 1.18 | 1.18 | 1.25 | 1.15 | 225,744 |
| March 20, 2026 | 1.25 | 1.23 | 1.23 | 1.3 | 1.2 | 1.31M |
| March 19, 2026 | 1.38 | 1.25 | 1.25 | 1.4 | 1.25 | 1.52M |
| March 18, 2026 | 1.53 | 1.38 | 1.38 | 1.6 | 1.31 | 8.42M |
| March 17, 2026 | 1.55 | 1.54 | 1.54 | 1.65 | 1.41 | 4.07M |
| March 16, 2026 | 1.38 | 1.55 | 1.55 | 1.86 | 1.3 | 22.49M |
| March 13, 2026 | 1.3 | 1.35 | 1.35 | 1.4 | 1.25 | 1.52M |
| March 12, 2026 | 1.27 | 1.3 | 1.3 | 1.35 | 1.25 | 412,669 |
| March 11, 2026 | 1.35 | 1.27 | 1.27 | 1.4 | 1.27 | 1.13M |
| March 10, 2026 | 1.38 | 1.35 | 1.35 | 1.5 | 1.3 | 1.14M |
| March 09, 2026 | 1.5 | 1.38 | 1.38 | 1.6 | 1.35 | 2.68M |
| March 06, 2026 | 1.5 | 1.5 | 1.5 | 1.58 | 1.4 | 3.57M |
| March 05, 2026 | 1.45 | 1.5 | 1.5 | 1.7 | 1.4 | 3.66M |
| March 04, 2026 | 1.35 | 1.45 | 1.45 | 1.69 | 1.3 | 4.98M |
| March 03, 2026 | 1.45 | 1.35 | 1.35 | 1.49 | 1.31 | 3.74M |
| March 02, 2026 | 1.3 | 1.45 | 1.45 | 1.49 | 1.25 | 3.49M |
| February 27, 2026 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 461,440 |
| February 26, 2026 | 1.3 | 1.3 | 1.3 | 1.32 | 1.2 | 1.36M |
| February 25, 2026 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 3.23M |
| February 24, 2026 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 66,761 |
| February 23, 2026 | 1.23 | 1.3 | 1.3 | 1.4 | 1.2 | 2.17M |
| February 20, 2026 | 1.2 | 1.23 | 0 | 1.24 | 1.2 | 218,267 |
| February 19, 2026 | 1.2 | 1.25 | 0 | 1.25 | 1.2 | 62,008 |
| February 18, 2026 | 1.25 | 1.23 | 0 | 1.25 | 1.2 | 2.38M |
| February 17, 2026 | 1.3 | 1.25 | 0 | 1.31 | 1.2 | 832,505 |
| February 16, 2026 | 1.33 | 1.3 | 0 | 1.35 | 1.3 | 568,459 |
| February 13, 2026 | 1.33 | 1.33 | 0 | 1.35 | 1.3 | 82,562 |
| February 12, 2026 | 1.33 | 1.33 | 0 | 1.33 | 1.31 | 1.76M |
| February 11, 2026 | 1.3 | 1.33 | 0 | 1.35 | 1.3 | 331,479 |
| February 10, 2026 | 1.33 | 1.33 | 0 | 1.33 | 1.3 | 1.08M |
| February 09, 2026 | 1.35 | 1.3 | 0 | 1.35 | 1.26 | 43,585 |
| February 06, 2026 | 1.3 | 1.3 | 0 | 1.35 | 1.25 | 444,647 |
| February 05, 2026 | 1.27 | 1.36 | 0 | 1.36 | 1.21 | 2.52M |
| February 04, 2026 | 1.25 | 1.25 | 0 | 1.3 | 1.21 | 607,331 |
| February 03, 2026 | 1.2 | 1.25 | 0 | 1.3 | 1.2 | 864,655 |
| February 02, 2026 | 1.2 | 1.2 | 0 | 1.25 | 1.19 | 118,426 |
| January 30, 2026 | 1.2 | 1.2 | 0 | 1.25 | 1.17 | 1.19M |
| January 29, 2026 | 1.18 | 1.2 | 0 | 1.25 | 1.15 | 569,547 |
| January 28, 2026 | 1.18 | 1.18 | 0 | 1.2 | 1.15 | 1.06M |
| January 27, 2026 | 1.18 | 1.18 | 0 | 1.2 | 1.18 | 16,477 |
| January 26, 2026 | 1.25 | 1.18 | 0 | 1.3 | 1.15 | 4.29M |
| January 23, 2026 | 1.25 | 1.25 | 0 | 1.3 | 1.22 | 56,145 |
| January 22, 2026 | 1.25 | 1.25 | 0 | 1.26 | 1.22 | 1.31M |
| January 21, 2026 | 1.4 | 1.23 | 0 | 1.4 | 1.2 | 3.41M |
| January 20, 2026 | 1.4 | 1.35 | 0 | 1.4 | 1.3 | 4.88M |
| January 19, 2026 | 1.4 | 1.4 | 0 | 1.5 | 1.3 | 2.34M |
| January 16, 2026 | 1.4 | 1.4 | 0 | 1.5 | 1.3 | 873,506 |
| January 15, 2026 | 1.33 | 1.4 | 0 | 1.5 | 1.32 | 3.24M |
| January 14, 2026 | 1.34 | 1.33 | 0 | 1.4 | 1.25 | 3M |
| January 13, 2026 | 1.27 | 1.27 | 0 | 1.3 | 1.25 | 1.41M |
| January 12, 2026 | 1.3 | 1.27 | 0 | 1.33 | 1.25 | 1.48M |
| January 09, 2026 | 1.3 | 1.3 | 0 | 1.35 | 1.25 | 970,933 |
