Dark

FRG
FIRERING STRATEGIC MINERALS PLC
stock LSE

Inactive

Aug 2, 2024

2.85GBP-1.042%(-0.03)2,898,733

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.88000	3.05000	2.85000	2.85000	-1.042%	2,898,733	0.000%
2024-08-01	2.67000	2.88000	2.67000	2.88000	+7.865%	973,297	-1.042%
2024-07-31	2.83000	2.83000	2.58000	2.67000	-5.654%	2,613,963	+6.742%
2024-07-30	3.10000	3.10000	2.52000	2.83000	-8.710%	8,139,053	+0.707%
2024-07-29	3.20000	3.20000	3.10000	3.10000	-3.125%	51,574	-8.065%
2024-07-26	3.20000	3.20000	3.20000	3.20000	0.000%	800,651	-10.938%
2024-07-25	3.20000	3.20000	3.20000	3.20000	0.000%	147,030	-10.938%
2024-07-24	3.20000	3.20000	3.20000	3.20000	0.000%	0	-10.938%
2024-07-23	3.25000	3.23000	3.20000	3.20000	-1.538%	344,361	-10.938%
2024-07-22	3.22000	3.30000	3.22000	3.25000	-1.515%	137,958	-12.308%
2024-07-19	3.20000	3.30000	3.05000	3.30000	+3.125%	530,188	-13.636%
2024-07-18	3.20000	3.20000	3.20000	3.20000	0.000%	100,297	-10.938%
2024-07-17	3.30000	3.30000	3.20000	3.20000	-3.030%	516,239	-10.938%
2024-07-16	3.40000	3.40000	3.30000	3.30000	-2.941%	300,417	-13.636%
2024-07-15	3.40000	3.40000	3.40000	3.40000	+1.493%	112,601	-16.176%
2024-07-10	3.25000	3.35000	3.10000	3.35000	+3.077%	1,643,023	-14.925%
2024-07-09	3.15000	3.25000	3.10000	3.25000	+3.175%	632,566	-12.308%
2024-07-08	3.25000	3.20000	3.15000	3.15000	-4.545%	991,782	-9.524%
2024-07-05	3.30000	3.30000	3.30000	3.30000	0.000%	950,582	-13.636%
2024-07-04	3.30000	3.30000	3.30000	3.30000	0.000%	529,677	-13.636%
2024-07-03	3.15000	3.30000	3.15000	3.30000	+4.762%	2,104,188	-13.636%
2024-07-02	3.20000	3.23000	3.15000	3.15000	-1.563%	2,090,977	-9.524%
2024-07-01	3.35000	3.35000	3.15000	3.20000	-4.478%	1,293,883	-10.938%
2024-06-28	3.20000	3.35000	3.20000	3.35000	+8.065%	3,115,925	-14.925%
2024-06-27	3.05000	3.10000	3.05000	3.10000	+1.639%	1,320,030	-8.065%
2024-06-26	3.05000	3.05000	3.05000	3.05000	0.000%	631,720	-6.557%
2024-06-25	3.05000	3.05000	3.05000	3.05000	0.000%	102,125	-6.557%
2024-06-24	3.05000	3.05000	3.05000	3.05000	0.000%	2,046	-6.557%
2024-06-21	3.03000	3.10000	3.03000	3.05000	-1.613%	1,206,071	-6.557%
2024-06-20	3.10000	3.10000	3.10000	3.10000	0.000%	271,877	-8.065%
2024-06-19	3.10000	3.10000	3.10000	3.10000	0.000%	1,113,491	-8.065%
2024-06-18	3.10000	3.10000	3.10000	3.10000	0.000%	24,615	-8.065%
2024-06-17	3.30000	3.30000	3.10000	3.10000	-6.061%	825,000	-8.065%
2024-06-14	3.25000	3.30000	3.20000	3.30000	+6.452%	755,010	-13.636%
2024-06-13	3.20000	3.10000	3.10000	3.10000	-3.125%	320,000	-8.065%
2024-06-12	3.45000	3.40000	3.15000	3.20000	-7.246%	1,121,073	-10.938%
2024-06-11	3.60000	3.60000	3.45000	3.45000	-4.167%	116,947	-17.391%
2024-06-10	3.60000	3.60000	3.60000	3.60000	0.000%	572,705	-20.833%
2024-06-07	3.50000	3.60000	3.50000	3.60000	+2.857%	535,909	-20.833%
2024-06-06	3.60000	3.60000	3.50000	3.50000	-2.778%	378,053	-18.571%
2024-06-05	3.70000	3.70000	3.60000	3.60000	+2.857%	1,167,173	-20.833%
2024-06-04	3.50000	3.50000	3.50000	3.50000	0.000%	302,897	-18.571%
2024-06-03	3.35000	3.60000	3.35000	3.50000	+4.478%	2,520,920	-18.571%
2024-05-31	3.20000	3.40000	3.20000	3.35000	0.000%	1,192,257	-14.925%
2024-05-30	3.05000	3.40000	2.98000	3.35000	+9.836%	1,596,822	-14.925%
2024-05-29	3.05000	3.05000	3.05000	3.05000	0.000%	183,509	-6.557%
2024-05-28	3.05000	3.05000	3.05000	3.05000	0.000%	467,385	-6.557%
2024-05-24	3.05000	3.05000	3.05000	3.05000	0.000%	6,562	-6.557%
2024-05-23	3.05000	3.05000	3.05000	3.05000	0.000%	198,363	-6.557%
2024-05-22	3.05000	3.05000	3.05000	3.05000	0.000%	100,109	-6.557%
2024-05-21	3.05000	3.05000	3.05000	3.05000	0.000%	89,600	-6.557%
2024-05-20	3.05000	3.05000	3.05000	3.05000	0.000%	3,225	-6.557%
2024-05-17	3.00000	3.05000	3.00000	3.05000	+1.667%	28,389	-6.557%
2024-05-16	3.00000	3.00000	3.00000	3.00000	0.000%	28,009	-5.000%
2024-05-15	3.05000	3.05000	3.00000	3.00000	-1.639%	69,292	-5.000%
2024-05-14	3.15000	3.15000	3.05000	3.05000	-3.175%	34,639	-6.557%
2024-05-13	3.15000	3.15000	3.15000	3.15000	0.000%	174,634	-9.524%
2024-05-10	3.15000	3.15000	3.15000	3.15000	0.000%	1,631	-9.524%
2024-05-09	3.25000	3.25000	3.15000	3.15000	-3.077%	7,055	-9.524%
2024-05-08	3.25000	3.25000	3.25000	3.25000	0.000%	6,601	-12.308%
2024-05-07	3.35000	3.35000	3.25000	3.25000	-2.985%	51,980	-12.308%
2024-05-02	3.35000	3.35000	3.35000	3.35000	0.000%	216,904	-14.925%
2024-05-01	3.35000	3.35000	3.35000	3.35000	+10,051.515%	238	-14.925%
2024-03-22	0.03300	0.03300	0.03300	0.03300	0.000%	98,417	+8,536.364%
2024-03-21	0.03300	0.03300	0.03300	0.03300	+6.452%	468,962	+8,536.364%
2024-03-20	0.03150	0.03100	0.03040	0.03100	-1.587%	727,521	+9,093.548%
2024-03-19	0.03150	0.03150	0.03150	0.03150	0.000%	165,685	+8,947.619%
2024-03-18	0.03150	0.03150	0.03150	0.03150	0.000%	8,495	+8,947.619%
2024-03-15	0.03150	0.03150	0.03150	0.03150	0.000%	389	+8,947.619%
2024-03-14	0.03150	0.03150	0.03150	0.03150	0.000%	224,803	+8,947.619%
2024-03-13	0.03250	0.03250	0.03150	0.03150	-3.077%	191,529	+8,947.619%
2024-03-12	0.03400	0.03400	0.03250	0.03250	-4.412%	31,252	+8,669.231%
2024-03-11	0.03400	0.03400	0.03400	0.03400	0.000%	0	+8,282.353%
2024-03-08	0.03350	0.03400	0.03350	0.03400	+1.493%	88,887	+8,282.353%
2024-03-07	0.03400	0.03400	0.03350	0.03350	-1.471%	83,487	+8,407.463%
2024-03-06	0.03800	0.03800	0.03400	0.03400	-10.526%	200,515	+8,282.353%
2024-03-05	0.03800	0.03800	0.03800	0.03800	0.000%	186,516	+7,400.000%
2024-03-04	0.03800	0.03800	0.03800	0.03800	0.000%	252	+7,400.000%
2024-03-01	0.03800	0.03800	0.03800	0.03800	0.000%	398	+7,400.000%
2024-02-29	0.03800	0.03800	0.03800	0.03800	0.000%	2,914	+7,400.000%
2024-02-28	0.03800	0.03800	0.03800	0.03800	0.000%	2,762	+7,400.000%
2024-02-27	0.03850	0.03850	0.03800	0.03800	-1.299%	26,441	+7,400.000%
2024-02-26	0.03850	0.03850	0.03850	0.03850	0.000%	293	+7,302.597%
2024-02-23	0.03850	0.03850	0.03850	0.03850	0.000%	1,139	+7,302.597%
2024-02-22	0.03850	0.03850	0.03850	0.03850	0.000%	239	+7,302.597%
2024-02-21	0.03850	0.03850	0.03850	0.03850	0.000%	443	+7,302.597%
2024-02-20	0.03800	0.03850	0.03800	0.03850	+1.316%	24,345	+7,302.597%
2024-02-19	0.03850	0.03800	0.03800	0.03800	-1.299%	1,638	+7,400.000%
2024-02-16	0.03850	0.03850	0.03850	0.03850	0.000%	1,745	+7,302.597%
2024-02-15	0.03850	0.03850	0.03850	0.03850	0.000%	26	+7,302.597%
2024-02-14	0.03720	0.03850	0.03720	0.03850	0.000%	380,724	+7,302.597%
2024-02-13	0.03900	0.03900	0.03850	0.03850	-1.282%	71,292	+7,302.597%
2024-02-12	0.03900	0.03900	0.03720	0.03900	0.000%	659,068	+7,207.692%
2024-02-09	0.03900	0.03900	0.03900	0.03900	0.000%	41,223	+7,207.692%
2024-02-08	0.04000	0.04000	0.03900	0.03900	-2.500%	69,904	+7,207.692%
2024-02-07	0.04100	0.04100	0.04000	0.04000	-2.439%	113,882	+7,025.000%
2024-02-06	0.04100	0.04100	0.04100	0.04100	0.000%	45,162	+6,851.220%
2024-02-05	0.04100	0.04100	0.04100	0.04100	0.000%	8,119	+6,851.220%
2024-02-02	0.04100	0.04100	0.04100	0.04100	0.000%	845,125	+6,851.220%
2024-02-01	0.04100	0.04100	0.04100	0.04100	-2.381%	923	+6,851.220%
2024-01-31	0.04100	0.04200	0.04200	0.04200	+1.205%	75,404	+6,685.714%
2024-01-30	0.03960	0.04150	0.03960	0.04150	-5.467%	47,613	+6,767.470%
2024-01-29	0.04100	0.04500	0.04390	0.04390	+5.783%	24,658	+6,392.027%
2024-01-26	0.04350	0.04350	0.04100	0.04150	-5.682%	662,355	+6,767.470%
2024-01-25	0.04350	0.04400	0.04350	0.04400	-10.204%	2,834	+6,377.273%
2024-01-23	0.04900	0.04900	0.04900	0.04900	+2.083%	25,180	+5,716.327%
2024-01-22	0.04900	0.04800	0.04800	0.04800	-2.041%	35,166	+5,837.500%
2024-01-19	0.04900	0.04900	0.04800	0.04900	0.000%	509,828	+5,716.327%
2024-01-18	0.04850	0.04900	0.04850	0.04900	+1.031%	43,727	+5,716.327%
2024-01-17	0.04650	0.04880	0.04850	0.04850	+4.301%	66,991	+5,776.289%
2024-01-16	0.04600	0.04650	0.04600	0.04650	+1.087%	174,888	+6,029.032%
2024-01-15	0.04600	0.04650	0.04500	0.04600	+1.099%	309,853	+6,095.652%
2024-01-12	0.04550	0.04550	0.04550	0.04550	0.000%	27,332	+6,163.736%
2024-01-11	0.04500	0.04550	0.04500	0.04550	+1.111%	90,123	+6,163.736%
2024-01-10	0.04500	0.04500	0.04500	0.04500	0.000%	70,926	+6,233.333%
2024-01-09	0.04500	0.04500	0.04500	0.04500	-4.255%	79,466	+6,233.333%
2024-01-08	0.04250	0.04700	0.04700	0.04700	+10.588%	535,172	+5,963.830%
2024-01-05	0.04250	0.04250	0.04250	0.04250	0.000%	101,682	+6,605.882%
2024-01-04	0.04250	0.04250	0.04250	0.04250	0.000%	75,410	+6,605.882%
2024-01-03	0.04250	0.04250	0.04250	0.04250	0.000%	116,167	+6,605.882%
2024-01-02	0.04250	0.04250	0.04250	0.04250	0.000%	48,385	+6,605.882%
2023-12-29	0.04250	0.04250	0.04250	0.04250	0.000%	3,565	+6,605.882%
2023-12-28	0.04370	0.04370	0.04250	0.04250	-1.163%	87,694	+6,605.882%
2023-12-27	0.04400	0.04500	0.04300	0.04300	-2.273%	344,576	+6,527.907%
2023-12-22	0.04400	0.04400	0.04400	0.04400	0.000%	312,550	+6,377.273%
2023-12-21	0.04600	0.04600	0.04400	0.04400	-4.348%	89,080	+6,377.273%
2023-12-20	0.04600	0.04600	0.04600	0.04600	0.000%	445	+6,095.652%
2023-12-19	0.04850	0.04850	0.04600	0.04600	-5.155%	136,852	+6,095.652%
2023-12-18	0.04850	0.04850	0.04850	0.04850	0.000%	166	+5,776.289%
2023-12-15	0.04850	0.04850	0.04850	0.04850	0.000%	138	+5,776.289%
2023-12-14	0.04850	0.04850	0.04850	0.04850	0.000%	1,990	+5,776.289%
2023-12-13	0.04850	0.04850	0.04850	0.04850	0.000%	204	+5,776.289%
2023-12-12	0.05000	0.05000	0.04850	0.04850	-1.020%	14,785	+5,776.289%
2023-12-11	0.04900	0.04900	0.04900	0.04900	+4.255%	29,313	+5,716.327%
2023-12-08	0.04900	0.04700	0.04700	0.04700	-4.082%	5,944	+5,963.830%
2023-12-07	0.04900	0.04900	0.04900	0.04900	0.000%	6,103	+5,716.327%
2023-12-06	0.04900	0.04900	0.04900	0.04900	0.000%	9,424	+5,716.327%
2023-12-05	0.05000	0.05000	0.04900	0.04900	-2.000%	60,628	+5,716.327%
2023-12-04	0.05100	0.05100	0.05000	0.05000	-1.961%	19,006	+5,600.000%
2023-12-01	0.05100	0.05100	0.05100	0.05100	0.000%	121,236	+5,488.235%
2023-11-30	0.05100	0.05100	0.05100	0.05100	0.000%	114	+5,488.235%
2023-11-29	0.05100	0.05300	0.05100	0.05100	0.000%	73,087	+5,488.235%
2023-11-28	0.05100	0.05100	0.05100	0.05100	0.000%	6,252	+5,488.235%
2023-11-27	0.05100	0.05100	0.05100	0.05100	0.000%	9,970	+5,488.235%
2023-11-24	0.05100	0.05100	0.05100	0.05100	0.000%	157,150	+5,488.235%
2023-11-23	0.05150	0.05200	0.05100	0.05100	-0.971%	262,478	+5,488.235%
2023-11-22	0.05150	0.05150	0.05150	0.05150	0.000%	1,432	+5,433.981%
2023-11-21	0.05150	0.05150	0.05150	0.05150	0.000%	104,752	+5,433.981%
2023-11-20	0.05150	0.05150	0.05150	0.05150	0.000%	17,371	+5,433.981%
2023-11-17	0.05150	0.05150	0.05150	0.05150	0.000%	66,744	+5,433.981%
2023-11-16	0.05200	0.05200	0.05150	0.05150	-0.962%	15,138	+5,433.981%
2023-11-15	0.05250	0.05250	0.05200	0.05200	-0.952%	84,275	+5,380.769%
2023-11-14	0.05250	0.05250	0.05250	0.05250	0.000%	6,137	+5,328.571%
2023-11-13	0.05250	0.05250	0.05250	0.05250	0.000%	23,117	+5,328.571%
2023-11-10	0.05200	0.05700	0.05200	0.05250	+0.962%	3,689,461	+5,328.571%
2023-11-09	0.05350	0.05300	0.05200	0.05200	-2.804%	365,200	+5,380.769%
2023-11-08	0.05200	0.05350	0.05200	0.05350	+2.885%	129,502	+5,227.103%
2023-11-07	0.05200	0.05200	0.05200	0.05200	0.000%	199,873	+5,380.769%
2023-11-06	0.04900	0.05200	0.04700	0.05200	+6.122%	742,611	+5,380.769%
2023-11-03	0.04900	0.04900	0.04900	0.04900	0.000%	21,269	+5,716.327%
2023-11-02	0.04950	0.04950	0.04900	0.04900	-1.010%	49,620	+5,716.327%
2023-11-01	0.04950	0.04950	0.04950	0.04950	0.000%	28,662	+5,657.576%
2023-10-31	0.05150	0.05150	0.04950	0.04950	-3.883%	68,697	+5,657.576%
2023-10-30	0.05050	0.05150	0.05050	0.05150	+1.980%	26,631	+5,433.981%
2023-10-27	0.05050	0.05050	0.05050	0.05050	0.000%	798	+5,543.564%
2023-10-26	0.05150	0.05150	0.05050	0.05050	-1.942%	96,555	+5,543.564%
2023-10-25	0.05150	0.05150	0.05150	0.05150	+1.980%	4,409	+5,433.981%
2023-10-24	0.05050	0.05050	0.05050	0.05050	0.000%	3,795	+5,543.564%
2023-10-23	0.05050	0.05050	0.05050	0.05050	0.000%	212,336	+5,543.564%
2023-10-20	0.05050	0.05050	0.05050	0.05050	0.000%	76,564	+5,543.564%
2023-10-19	0.05050	0.05050	0.05050	0.05050	0.000%	7,667	+5,543.564%
2023-10-18	0.05050	0.05050	0.05050	0.05050	0.000%	985	+5,543.564%
2023-10-17	0.05050	0.05050	0.05050	0.05050	0.000%	256	+5,543.564%
2023-10-16	0.05450	0.05450	0.04750	0.05050	-7.339%	721,236	+5,543.564%
2023-10-13	0.05650	0.05650	0.05180	0.05450	-3.540%	54,220	+5,129.358%
2023-10-12	0.05650	0.05650	0.05650	0.05650	0.000%	835	+4,944.248%
2023-10-11	0.05650	0.05650	0.05650	0.05650	0.000%	6,499	+4,944.248%
2023-10-10	0.05650	0.05650	0.05650	0.05650	0.000%	6,036	+4,944.248%
2023-10-09	0.05650	0.05650	0.05650	0.05650	0.000%	129,149	+4,944.248%
2023-10-06	0.05850	0.05850	0.05650	0.05650	-3.419%	350,645	+4,944.248%
2023-10-05	0.06000	0.06000	0.05850	0.05850	-2.500%	121,707	+4,771.795%
2023-10-04	0.06000	0.06000	0.06000	0.06000	0.000%	1,970	+4,650.000%
2023-10-03	0.06000	0.06000	0.06000	0.06000	0.000%	2,152,149	+4,650.000%
2023-10-02	0.06000	0.06000	0.06000	0.06000	0.000%	26,213	+4,650.000%
2023-09-29	0.06100	0.06100	0.05750	0.06000	-1.639%	439,371	+4,650.000%
2023-09-28	0.06100	0.06100	0.06100	0.06100	0.000%	12,401	+4,572.131%
2023-09-27	0.06250	0.06250	0.06100	0.06100	-2.400%	429,556	+4,572.131%
2023-09-26	0.06250	0.06250	0.06200	0.06250	0.000%	228,891	+4,460.000%
2023-09-25	0.06450	0.06450	0.06250	0.06250	-3.101%	51,637	+4,460.000%
2023-09-22	0.06450	0.06450	0.06450	0.06450	0.000%	162,974	+4,318.605%
2023-09-21	0.06750	0.06750	0.06450	0.06450	-4.444%	439,161	+4,318.605%
2023-09-20	0.06750	0.06750	0.06750	0.06750	0.000%	972	+4,122.222%
2023-09-19	0.06750	0.06750	0.06750	0.06750	0.000%	14,290	+4,122.222%
2023-09-18	0.06750	0.06750	0.06750	0.06750	0.000%	6,656	+4,122.222%
2023-09-15	0.07050	0.07050	0.06750	0.06750	-4.255%	218,880	+4,122.222%
2023-09-14	0.07100	0.07100	0.07050	0.07050	-0.704%	7,745	+3,942.553%
2023-09-13	0.07100	0.07100	0.07100	0.07100	0.000%	42,984	+3,914.085%
2023-09-12	0.07100	0.07100	0.06860	0.07100	0.000%	8,662	+3,914.085%
2023-09-11	0.07100	0.07100	0.07100	0.07100	0.000%	1,260	+3,914.085%
2023-09-08	0.07250	0.07250	0.07100	0.07100	-2.069%	185,844	+3,914.085%
2023-09-07	0.07250	0.07250	0.07250	0.07250	0.000%	4,406	+3,831.034%
2023-09-06	0.07250	0.07250	0.07250	0.07250	0.000%	8,427	+3,831.034%
2023-09-05	0.07250	0.07250	0.07250	0.07250	0.000%	5,148	+3,831.034%
2023-09-04	0.07250	0.07250	0.07060	0.07250	0.000%	3,369	+3,831.034%
2023-09-01	0.07250	0.07250	0.07250	0.07250	0.000%	28,734	+3,831.034%
2023-08-31	0.07350	0.07350	0.07250	0.07250	-1.361%	192,648	+3,831.034%
2023-08-30	0.07450	0.07450	0.07350	0.07350	+0.685%	17,528	+3,777.551%
2023-08-29	0.07300	0.07300	0.07300	0.07300	0.000%	14,298	+3,804.110%
2023-08-25	0.07300	0.07300	0.07300	0.07300	0.000%	10,388	+3,804.110%
2023-08-23	0.07300	0.07300	0.07300	0.07300	0.000%	244,477	+3,804.110%
2023-08-22	0.07300	0.07300	0.07300	0.07300	0.000%	18,574	+3,804.110%
2023-08-21	0.07300	0.07300	0.07300	0.07300	0.000%	94,591	+3,804.110%
2023-08-18	0.07350	0.07350	0.07300	0.07300	0.000%	78,667	+3,804.110%
2023-08-17	0.07250	0.07400	0.07250	0.07300	+2.098%	518,845	+3,804.110%
2023-08-15	0.07100	0.07150	0.07100	0.07150	+0.704%	218,412	+3,886.014%
2023-08-14	0.06850	0.07150	0.06560	0.07100	+3.650%	260,918	+3,914.085%
2023-08-11	0.06850	0.06850	0.06850	0.06850	0.000%	2,564	+4,060.584%
2023-08-10	0.06850	0.06850	0.06850	0.06850	0.000%	2,398	+4,060.584%
2023-08-09	0.06850	0.06850	0.06850	0.06850	0.000%	10,110	+4,060.584%
2023-08-07	0.06850	0.06850	0.06850	0.06850	0.000%	6,595	+4,060.584%
2023-08-04	0.06850	0.06850	0.06850	0.06850	0.000%	1,660	+4,060.584%
2023-08-03	0.06850	0.06850	0.06850	0.06850	0.000%	45,653	+4,060.584%
2023-08-02	0.06850	0.06850	0.06850	0.06850	0.000%	61,982	+4,060.584%
2023-08-01	0.06750	0.06850	0.06750	0.06850	+1.481%	30,450	+4,060.584%
2023-07-28	0.06500	0.06500	0.06500	0.06750	0.000%	80,501	+4,122.222%
2023-07-27	0.06750	0.06750	0.06750	0.06750	0.000%	78,543	+4,122.222%
2023-07-26	0.06750	0.06750	0.06750	0.06750	0.000%	39,306	+4,122.222%
2023-07-25	0.06750	0.07140	0.06750	0.06750	0.000%	83,393	+4,122.222%
2023-07-24	0.06750	0.06750	0.06750	0.06750	0.000%	23,654	+4,122.222%
2023-07-21	0.06750	0.06750	0.06750	0.06750	0.000%	8,790	+4,122.222%
2023-07-20	0.06650	0.06750	0.06650	0.06750	+1.504%	343,725	+4,122.222%
2023-07-19	0.06350	0.06650	0.06350	0.06650	+4.724%	149,753	+4,185.714%
2023-07-18	0.06350	0.06640	0.06350	0.06350	0.000%	111,826	+4,388.189%
2023-07-17	0.06350	0.06640	0.06350	0.06350	0.000%	30,885	+4,388.189%
2023-07-14	0.06350	0.06350	0.06350	0.06350	0.000%	37,015	+4,388.189%
2023-07-13	0.06350	0.06350	0.06350	0.06350	0.000%	27,378	+4,388.189%
2023-07-12	0.06350	0.06350	0.06350	0.06350	0.000%	6,333	+4,388.189%
2023-07-11	0.06350	0.06350	0.06350	0.06350	0.000%	20,712	+4,388.189%
2023-07-10	0.06350	0.06350	0.06000	0.06350	0.000%	22,539	+4,388.189%
2023-07-07	0.06350	0.06350	0.06350	0.06350	0.000%	16,820	+4,388.189%
2023-07-06	0.06350	0.06350	0.06350	0.06350	0.000%	1,339	+4,388.189%
2023-07-05	0.06250	0.06350	0.06250	0.06350	+1.600%	871,467	+4,388.189%
2023-07-04	0.06600	0.06600	0.06250	0.06250	-5.303%	87,686	+4,460.000%
2023-07-03	0.06600	0.06600	0.06600	0.06600	0.000%	721,946	+4,218.182%
2023-06-30	0.06600	0.06600	0.06600	0.06600	0.000%	32,970	+4,218.182%
2023-06-29	0.06600	0.06600	0.06600	0.06600	0.000%	69,255	+4,218.182%
2023-06-28	0.06900	0.06900	0.06600	0.06600	-4.348%	84,580	+4,218.182%
2023-06-27	0.07250	0.07250	0.06900	0.06900	-4.828%	173,648	+4,030.435%
2023-06-26	0.07250	0.07250	0.07250	0.07250	0.000%	3,400	+3,831.034%
2023-06-23	0.07250	0.07250	0.07250	0.07250	0.000%	67,569	+3,831.034%
2023-06-22	0.07250	0.07250	0.07250	0.07250	0.000%	57,950	+3,831.034%
2023-06-21	0.07250	0.07250	0.07250	0.07250	0.000%	1,243	+3,831.034%
2023-06-20	0.07250	0.07250	0.07250	0.07250	0.000%	1,215	+3,831.034%
2023-06-19	0.07250	0.07250	0.07250	0.07250	0.000%	2,118	+3,831.034%
2023-06-16	0.07100	0.07250	0.07100	0.07250	+2.113%	25,323	+3,831.034%
2023-06-15	0.07100	0.07100	0.07100	0.07100	0.000%	33,496	+3,914.085%
2023-06-14	0.07100	0.07100	0.07100	0.07100	0.000%	29,113	+3,914.085%
2023-06-13	0.07100	0.07300	0.07300	0.07100	0.000%	28,752	+3,914.085%
2023-06-12	0.07250	0.07300	0.07100	0.07100	-2.069%	54,576	+3,914.085%
2023-06-09	0.07600	0.07600	0.07250	0.07250	-4.605%	105,443	+3,831.034%
2023-06-08	0.07600	0.07600	0.07600	0.07600	0.000%	1,429	+3,650.000%
2023-06-07	0.07600	0.07600	0.07600	0.07600	0.000%	16,709	+3,650.000%
2023-06-06	0.07600	0.07600	0.07600	0.07600	0.000%	6,539	+3,650.000%
2023-06-05	0.07600	0.07600	0.07600	0.07600	0.000%	4,322	+3,650.000%
2023-06-02	0.07750	0.07750	0.07600	0.07600	-1.935%	75,995	+3,650.000%
2023-06-01	0.07750	0.07750	0.07750	0.07750	0.000%	18,756	+3,577.419%
2023-05-31	0.07750	0.07750	0.07750	0.07750	0.000%	260,966	+3,577.419%
2023-05-30	0.07850	0.07900	0.07750	0.07750	0.000%	76,118	+3,577.419%
2023-05-26	0.07650	0.07750	0.07650	0.07750	+1.307%	38,777	+3,577.419%
2023-05-25	0.07650	0.07650	0.07650	0.07650	0.000%	26,322	+3,625.490%
2023-05-24	0.08050	0.08050	0.07650	0.07650	-4.969%	185,323	+3,625.490%
2023-05-23	0.08050	0.08050	0.08050	0.08050	0.000%	339,049	+3,440.373%
2023-05-22	0.08050	0.08360	0.08360	0.08050	0.000%	55,511	+3,440.373%
2023-05-19	0.08050	0.08050	0.08050	0.08050	0.000%	177,315	+3,440.373%
2023-05-18	0.08050	0.08050	0.08050	0.08050	0.000%	23,601	+3,440.373%
2023-05-17	0.08100	0.08050	0.07840	0.08050	-0.617%	55,557	+3,440.373%
2023-05-16	0.08200	0.08200	0.08100	0.08100	-1.220%	109,333	+3,418.519%
2023-05-15	0.08250	0.08250	0.08200	0.08200	-0.606%	95,691	+3,375.610%
2023-05-12	0.08400	0.08400	0.08150	0.08250	-1.786%	92,079	+3,354.545%
2023-05-11	0.08400	0.08400	0.08400	0.08400	0.000%	13,884	+3,292.857%
2023-05-10	0.08400	0.08400	0.08400	0.08400	0.000%	4,555	+3,292.857%
2023-05-09	0.08400	0.08400	0.08400	0.08400	0.000%	49,889	+3,292.857%
2023-05-05	0.08400	0.08400	0.08400	0.08400	0.000%	70,636	+3,292.857%
2023-05-04	0.08400	0.08400	0.08400	0.08400	0.000%	36,984	+3,292.857%
2023-05-03	0.08400	0.08400	0.08400	0.08400	0.000%	93,334	+3,292.857%
2023-05-02	0.08650	0.08650	0.08350	0.08400	-2.890%	472,242	+3,292.857%
2023-04-28	0.08850	0.08850	0.08650	0.08650	-2.260%	162,058	+3,194.798%
2023-04-27	0.09100	0.09100	0.08850	0.08850	-2.747%	343,516	+3,120.339%
2023-04-26	0.09400	0.09400	0.09100	0.09100	-3.191%	1,049,964	+3,031.868%
2023-04-25	0.08850	0.09600	0.08850	0.09400	+6.215%	1,136,107	+2,931.915%
2023-04-24	0.08450	0.08850	0.08450	0.08850	+4.734%	904,110	+3,120.339%
2023-04-21	0.08400	0.08450	0.08400	0.08450	+0.595%	310,000	+3,272.781%
2023-04-20	0.08450	0.08450	0.08400	0.08400	-0.592%	116,696	+3,292.857%
2023-04-19	0.08800	0.09050	0.08450	0.08450	-7.650%	597,036	+3,272.781%
2023-04-18	0.09150	0.09150	0.09150	0.09150	0.000%	579,514	+3,014.754%
2023-04-17	0.08450	0.09300	0.08900	0.09150	+4.691%	3,443,836	+3,014.754%
2023-04-14	0.07850	0.08740	0.08300	0.08740	+11.338%	2,002,875	+3,160.870%
2023-04-13	0.07300	0.07850	0.07300	0.07850	+7.534%	1,221,815	+3,530.573%
2023-04-12	0.07550	0.07500	0.07300	0.07300	-3.311%	736,958	+3,804.110%
2023-04-11	0.07600	0.07600	0.07550	0.07550	-0.658%	526,319	+3,674.834%
2023-04-06	0.07350	0.07660	0.07500	0.07600	+3.401%	596,047	+3,650.000%
2023-04-05	0.07050	0.07400	0.07050	0.07350	+4.255%	1,650,960	+3,777.551%
2023-04-04	0.07050	0.07050	0.07050	0.07050	0.000%	268,311	+3,942.553%
2023-04-03	0.07050	0.07050	0.07050	0.07050	0.000%	2,078	+3,942.553%
2023-03-31	0.07050	0.07050	0.07050	0.07050	0.000%	22,452	+3,942.553%
2023-03-30	0.07100	0.07100	0.07050	0.07050	-0.704%	136,323	+3,942.553%
2023-03-29	0.07150	0.07150	0.07100	0.07100	-0.699%	310,306	+3,914.085%
2023-03-28	0.07150	0.07150	0.07150	0.07150	0.000%	126,528	+3,886.014%
2023-03-27	0.07350	0.07350	0.07150	0.07150	-2.721%	1,319,297	+3,886.014%
2023-03-24	0.07350	0.07350	0.07350	0.07350	0.000%	390,003	+3,777.551%
2023-03-23	0.07350	0.07350	0.07350	0.07350	0.000%	123,342	+3,777.551%
2023-03-22	0.07700	0.07700	0.07350	0.07350	-4.545%	379,271	+3,777.551%
2023-03-21	0.07650	0.07700	0.07650	0.07700	+0.654%	11,793	+3,601.299%
2023-03-20	0.07700	0.07700	0.07650	0.07650	-0.649%	114,075	+3,625.490%
2023-03-17	0.07700	0.07700	0.07700	0.07700	0.000%	21,240	+3,601.299%
2023-03-16	0.07700	0.08060	0.07700	0.07700	0.000%	102,945	+3,601.299%
2023-03-15	0.07900	0.07900	0.07700	0.07700	-2.532%	79,686	+3,601.299%
2023-03-14	0.07900	0.07900	0.07900	0.07900	0.000%	8,303	+3,507.595%
2023-03-13	0.08150	0.08150	0.07900	0.07900	-3.067%	193,644	+3,507.595%
2023-03-10	0.07950	0.08150	0.07950	0.08150	+2.516%	309,651	+3,396.933%
2023-03-09	0.07900	0.08050	0.07900	0.07950	+3.247%	985,927	+3,484.906%
2023-03-08	0.07900	0.07700	0.07700	0.07700	-2.532%	507,112	+3,601.299%
2023-03-07	0.07900	0.07900	0.07900	0.07900	0.000%	223,422	+3,507.595%
2023-03-06	0.08100	0.08100	0.07900	0.07900	-2.469%	130,596	+3,507.595%
2023-03-03	0.08100	0.08100	0.08100	0.08100	0.000%	111,720	+3,418.519%
2023-03-02	0.08100	0.08100	0.08100	0.08100	0.000%	132,921	+3,418.519%
2023-03-01	0.08050	0.08100	0.08050	0.08100	+0.621%	91,769	+3,418.519%
2023-02-28	0.08050	0.08050	0.08050	0.08050	0.000%	3,528	+3,440.373%
2023-02-27	0.08050	0.08050	0.08050	0.08050	0.000%	20,442	+3,440.373%
2023-02-24	0.08350	0.08350	0.07950	0.08050	-2.424%	347,282	+3,440.373%
2023-02-23	0.08350	0.08350	0.08250	0.08250	-1.198%	137,608	+3,354.545%
2023-02-22	0.08350	0.08350	0.08350	0.08350	0.000%	24,947	+3,313.174%
2023-02-21	0.08500	0.08500	0.08350	0.08350	-1.765%	340,641	+3,313.174%
2023-02-20	0.08500	0.08500	0.08500	0.08500	-4.279%	127,448	+3,252.941%
2023-02-17	0.08500	0.08880	0.08880	0.08880	+4.471%	40,237	+3,109.459%
2023-02-16	0.08350	0.08500	0.08350	0.08500	+1.796%	622,658	+3,252.941%
2023-02-15	0.08400	0.08500	0.08350	0.08350	-0.595%	87,495	+3,313.174%
2023-02-14	0.08400	0.08400	0.08400	0.08400	0.000%	24,082	+3,292.857%
2023-02-13	0.08500	0.08500	0.08400	0.08400	-1.176%	93,891	+3,292.857%
2023-02-10	0.08600	0.08600	0.08400	0.08500	-1.163%	998,725	+3,252.941%
2023-02-09	0.08600	0.08600	0.08600	0.08600	0.000%	281,106	+3,213.953%
2023-02-08	0.08800	0.08800	0.08600	0.08600	-2.273%	189,872	+3,213.953%
2023-02-07	0.08800	0.08800	0.08800	0.08800	0.000%	132,218	+3,138.636%
2023-02-06	0.08900	0.08900	0.08650	0.08800	-1.786%	584,377	+3,138.636%
2023-02-03	0.08250	0.08960	0.08960	0.08960	+8.606%	1,091,120	+3,080.804%
2023-02-02	0.08500	0.08500	0.08250	0.08250	-2.941%	1,290,898	+3,354.545%
2023-02-01	0.08500	0.08500	0.08500	0.08500	0.000%	102,216	+3,252.941%
2023-01-31	0.08600	0.08500	0.08400	0.08500	+2.410%	1,140,727	+3,252.941%
2023-01-30	0.08950	0.08300	0.08300	0.08300	-8.791%	684,035	+3,333.735%
2023-01-27	0.09050	0.09200	0.09100	0.09100	+0.552%	462,983	+3,031.868%
2023-01-26	0.08700	0.09250	0.08700	0.09050	+4.023%	1,814,276	+3,049.171%
2023-01-25	0.08650	0.08700	0.08650	0.08700	+0.578%	575,234	+3,175.862%
2023-01-24	0.08650	0.08800	0.08650	0.08650	0.000%	73,708	+3,194.798%
2023-01-23	0.08600	0.08650	0.08600	0.08650	+0.581%	426,405	+3,194.798%
2023-01-20	0.08900	0.08900	0.08600	0.08600	-3.371%	657,638	+3,213.953%
2023-01-19	0.09100	0.09100	0.08900	0.08900	-2.198%	254,745	+3,102.247%
2023-01-18	0.09350	0.09350	0.09100	0.09100	+2.247%	257,872	+3,031.868%
2023-01-17	0.09300	0.09300	0.08900	0.08900	-4.301%	395,136	+3,102.247%
2023-01-16	0.09550	0.09550	0.09300	0.09300	-2.618%	610,596	+2,964.516%
2023-01-13	0.09550	0.09550	0.09050	0.09550	0.000%	2,464,521	+2,884.293%
2023-01-12	0.08900	0.09650	0.08900	0.09550	+7.303%	2,379,268	+2,884.293%
2023-01-11	0.09050	0.09100	0.08600	0.08900	-1.657%	1,664,636	+3,102.247%
2023-01-10	0.09500	0.09300	0.09050	0.09050	-4.737%	1,402,799	+3,049.171%
2023-01-09	0.09300	0.09900	0.08900	0.09500	+0.849%	2,683,996	+2,900.000%
2023-01-06	0.08550	0.09500	0.08650	0.09420	+10.175%	2,259,209	+2,925.478%
2023-01-05	0.08500	0.08700	0.08550	0.08550	+0.588%	1,064,049	+3,233.333%
2023-01-04	0.08300	0.08600	0.08300	0.08500	+1.796%	804,212	+3,252.941%
2023-01-03	0.08550	0.08650	0.08350	0.08350	-2.339%	747,158	+3,313.174%
2022-12-30	0.08450	0.08640	0.08450	0.08550	+1.183%	535,511	+3,233.333%
2022-12-29	0.08250	0.08500	0.08100	0.08450	+2.424%	769,414	+3,272.781%

.dark-mode .TJ36Yq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJ36Yq{ color: #333333; background-color: white; border: 2px solid #333333; }FRGFIRERING STRATEGIC MINERALS PLCstock LSE

FRG
FIRERING STRATEGIC MINERALS PLC
stock LSE