1. Share Prices

  2. Firering Strategic Minerals PLC (FRG)

1.58p-0.03 (-1.56%)04 Aug 2025, 15:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Firering Strategic Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20251.57p1.70p1.55p1.57p1,125,389
Aug 1, 20251.48p1.60p1.47p1.60p3,228,789
Jul 31, 20251.55p1.60p1.45p1.48p1,394,865
Jul 30, 20251.50p1.55p1.47p1.50p1,172,139
Jul 29, 20251.50p1.60p1.38p1.52p4,548,698
Jul 28, 20251.60p1.70p1.42p1.52p3,759,325
Jul 25, 20251.73p1.83p1.40p1.60p3,317,877
Jul 24, 20251.45p1.88p1.40p1.73p7,533,513
Jul 23, 20251.65p1.74p1.42p1.45p4,062,583
Jul 22, 20251.85p1.87p1.50p1.65p4,122,353
Jul 21, 20251.90p1.90p1.80p1.85p1,112,895
Jul 18, 20251.95p2.00p1.85p1.85p2,016,802
Jul 17, 20252.15p2.20p1.90p1.95p1,509,237
Jul 16, 20252.15p2.14p2.10p2.15p10,116
Jul 15, 20252.15p2.14p2.10p2.15p26,850
Jul 14, 20252.15p2.20p2.07p2.15p950,394
Jul 11, 20252.20p2.30p2.12p2.15p575,144
Jul 10, 20252.30p2.33p2.20p2.20p517,666
Jul 9, 20252.30p2.33p2.23p2.30p413,550
Jul 8, 20252.40p2.37p2.20p2.30p201,407
Jul 7, 20252.35p2.39p2.15p2.40p2,381,770
Jul 4, 20252.35p2.40p2.22p2.35p493,562
Jul 3, 20252.55p2.59p2.30p2.35p791,085
Jul 2, 20252.55p2.60p2.50p2.55p197,891
Jul 1, 20252.40p2.57p2.30p2.55p1,501,334
Jun 30, 20252.40p2.50p2.30p2.40p328,506
Jun 27, 20252.35p2.48p2.30p2.40p871,305
Jun 26, 20252.35p2.40p2.30p2.35p355,125
Jun 25, 20252.35p2.40p2.30p2.35p330,395
Jun 24, 20252.45p2.50p2.30p2.35p976,857
Jun 23, 20252.45p2.49p2.40p2.45p215,150
Jun 20, 20252.35p2.50p2.30p2.45p2,149,412
Jun 19, 20252.55p2.60p2.25p2.35p3,980,292
Jun 18, 20252.55p2.60p2.50p2.55p1,969,810
Jun 17, 20252.70p2.70p2.52p2.55p1,500,532
Jun 16, 20252.75p2.77p2.65p2.70p683,265
Jun 13, 20252.80p2.78p2.71p2.75p303,430
Jun 12, 20252.80p3.74p2.50p2.80p5,575,996
Jun 11, 20252.85p2.90p2.74p2.80p1,206,097
Jun 10, 20252.95p3.00p2.82p2.85p459,645
Jun 9, 20252.90p3.07p2.90p2.95p195,379
Jun 6, 20253.05p3.07p2.81p2.90p2,219,410
Jun 5, 20253.10p3.19p3.00p3.05p998,327
Jun 4, 20253.15p3.20p3.03p3.10p541,445
Jun 3, 20253.20p3.25p3.13p3.15p531,389
Jun 2, 20253.30p3.48p3.12p3.20p2,740,077
May 30, 20253.25p3.30p3.12p3.20p1,456,655
May 29, 20253.25p3.30p3.23p3.25p459,604
May 28, 20253.25p3.37p3.20p3.37p422,042
May 27, 20253.25p3.30p3.20p3.25p237,544
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.