First Class Metals (FCM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. First Class Metals

Date Open High Low Close* Volume
02/08/2023 9.85p 9.85p 9.70p 9.85p 76430
01/08/2023 9.85p 9.85p 9.70p 9.85p 3901
31/07/2023 9.85p 9.85p 9.70p 9.85p 2491
28/07/2023 9.85p 9.90p 9.85p 9.85p 0
27/07/2023 9.85p 9.85p 9.71p 9.85p 25225
26/07/2023 9.90p 9.90p 9.70p 9.85p 26694
25/07/2023 9.90p 9.90p 9.90p 9.90p 0
24/07/2023 9.90p 9.90p 9.80p 9.90p 3800
21/07/2023 9.90p 10.00p 9.80p 9.90p 434048
20/07/2023 9.90p 9.90p 9.80p 9.90p 15990
19/07/2023 9.90p 9.90p 9.80p 9.90p 25406
18/07/2023 9.90p 9.90p 9.80p 9.90p 5346
17/07/2023 9.90p 9.90p 9.80p 9.90p 17827
14/07/2023 9.90p 9.90p 9.80p 9.90p 5000
13/07/2023 9.90p 9.90p 9.80p 9.90p 11000
12/07/2023 9.90p 9.90p 9.80p 9.90p 63774
11/07/2023 10.25p 10.25p 9.60p 9.90p 240903
10/07/2023 10.25p 10.25p 10.00p 10.25p 21721
07/07/2023 10.25p 10.25p 10.00p 10.25p 5240
06/07/2023 10.25p 10.25p 9.67p 10.25p 42500
05/07/2023 10.25p 10.25p 10.00p 10.25p 470664
04/07/2023 10.25p 10.25p 10.00p 10.25p 25942
03/07/2023 10.25p 10.25p 10.06p 10.25p 58701
30/06/2023 10.25p 10.25p 10.00p 10.25p 233495
29/06/2023 10.25p 10.25p 10.17p 10.25p 27759
28/06/2023 10.25p 10.50p 10.25p 10.25p 350000
27/06/2023 10.25p 10.34p 10.25p 10.25p 85000
26/06/2023 10.50p 10.50p 10.25p 10.25p 201135
23/06/2023 10.75p 10.75p 10.28p 10.50p 41724
22/06/2023 10.75p 10.97p 10.51p 10.80p 366683
21/06/2023 11.00p 11.00p 10.52p 10.75p 92682
20/06/2023 11.00p 11.30p 10.68p 11.00p 30368
19/06/2023 11.25p 11.70p 10.68p 11.00p 151401
16/06/2023 11.25p 11.78p 11.25p 11.25p 51173
15/06/2023 11.25p 11.85p 10.77p 11.25p 30663
14/06/2023 11.25p 11.25p 10.77p 11.25p 404
13/06/2023 11.25p 11.67p 10.71p 11.25p 37715
12/06/2023 11.25p 11.67p 10.71p 11.25p 11106
09/06/2023 11.25p 11.67p 11.25p 11.25p 13638
08/06/2023 11.25p 11.67p 10.50p 11.25p 7941
07/06/2023 11.00p 11.19p 10.70p 11.00p 76963
06/06/2023 11.00p 11.38p 11.00p 11.00p 5132
05/06/2023 11.00p 11.00p 10.85p 11.00p 1217
02/06/2023 11.00p 11.38p 11.00p 11.00p 2518
01/06/2023 11.00p 11.00p 11.00p 11.00p 0
31/05/2023 11.00p 11.40p 10.85p 11.00p 25430
30/05/2023 11.00p 11.44p 10.85p 11.00p 31414
26/05/2023 11.25p 11.39p 11.25p 11.25p 46018
25/05/2023 11.25p 11.30p 11.25p 11.25p 2742
24/05/2023 11.25p 11.39p 11.00p 11.25p 81319
23/05/2023 11.25p 11.37p 11.00p 11.25p 39462
22/05/2023 11.25p 11.44p 11.00p 11.25p 140366
19/05/2023 12.00p 12.00p 11.00p 11.25p 367587
18/05/2023 12.00p 12.19p 11.63p 12.00p 58155
17/05/2023 12.00p 12.40p 12.00p 12.00p 41182
16/05/2023 12.00p 12.10p 11.50p 12.10p 55746
15/05/2023 12.50p 12.50p 11.75p 12.50p 46462
12/05/2023 13.50p 13.98p 12.00p 12.50p 267072
11/05/2023 13.50p 13.98p 13.22p 13.50p 66095
10/05/2023 13.50p 13.95p 13.00p 13.50p 247908
09/05/2023 13.25p 14.70p 13.22p 13.50p 354167
05/05/2023 12.00p 15.00p 12.00p 13.80p 1227997
04/05/2023 11.75p 12.00p 11.75p 12.00p 172018
03/05/2023 11.25p 11.48p 11.15p 11.25p 37519
02/05/2023 11.25p 11.49p 11.13p 11.25p 138089
28/04/2023 11.25p 11.50p 11.25p 11.25p 31643
27/04/2023 11.25p 11.42p 11.15p 11.25p 32554
26/04/2023 11.50p 11.80p 11.25p 11.25p 224943
25/04/2023 11.75p 11.90p 11.50p 11.50p 58726
24/04/2023 12.00p 12.00p 11.65p 11.75p 12958
21/04/2023 12.25p 12.25p 11.65p 12.00p 32013
20/04/2023 12.25p 12.39p 12.25p 12.25p 60408
19/04/2023 12.00p 12.50p 11.60p 12.25p 100408
18/04/2023 11.75p 11.75p 11.56p 11.75p 25048
17/04/2023 11.75p 11.87p 11.50p 11.75p 81104
14/04/2023 12.00p 12.00p 11.51p 11.75p 251320
13/04/2023 12.00p 12.40p 11.65p 12.00p 152746
12/04/2023 12.25p 12.88p 12.00p 12.00p 89250
11/04/2023 12.25p 13.00p 12.25p 12.25p 120368
06/04/2023 12.25p 12.70p 12.25p 12.25p 41023
05/04/2023 12.25p 12.70p 11.83p 12.25p 123231
04/04/2023 12.25p 12.60p 11.82p 12.25p 20500
03/04/2023 12.25p 12.70p 11.79p 12.25p 135707
31/03/2023 12.00p 12.38p 11.77p 12.25p 67170
30/03/2023 10.90p 12.00p 10.85p 12.00p 90159
29/03/2023 10.75p 11.29p 10.75p 10.90p 142910
28/03/2023 11.25p 11.25p 10.66p 10.75p 171030
27/03/2023 11.25p 11.30p 11.02p 11.25p 105305
24/03/2023 11.70p 11.70p 11.15p 11.25p 139709
23/03/2023 11.70p 11.70p 11.40p 11.70p 58058
22/03/2023 11.70p 11.82p 11.51p 11.70p 110482
21/03/2023 11.70p 11.70p 11.41p 11.70p 87027
20/03/2023 11.60p 11.88p 11.20p 11.70p 211838
17/03/2023 11.35p 11.90p 11.25p 11.60p 260511
16/03/2023 11.45p 11.45p 11.23p 11.35p 93218
15/03/2023 12.15p 12.15p 11.17p 11.45p 658103
14/03/2023 12.50p 12.87p 12.00p 12.15p 783840
13/03/2023 13.00p 13.00p 11.66p 12.50p 519768
10/03/2023 14.00p 14.13p 12.50p 13.00p 579216
09/03/2023 15.25p 16.50p 12.85p 14.00p 1882506
08/03/2023 14.50p 15.50p 13.60p 15.50p 1239036
07/03/2023 14.25p 15.26p 13.50p 14.50p 1063707
06/03/2023 12.00p 14.40p 11.66p 14.25p 1275460
03/03/2023 12.50p 12.63p 11.50p 12.00p 170895
02/03/2023 12.75p 12.97p 12.19p 12.50p 106949
01/03/2023 12.50p 12.50p 12.00p 12.50p 123
28/02/2023 12.25p 13.00p 12.00p 12.50p 232785
27/02/2023 12.25p 12.29p 12.18p 12.25p 89260
24/02/2023 12.25p 12.35p 12.00p 12.25p 51797
23/02/2023 12.25p 12.35p 12.18p 12.25p 42511
22/02/2023 12.75p 12.75p 12.18p 12.25p 55199
21/02/2023 12.75p 12.75p 12.50p 12.75p 4929
20/02/2023 12.75p 12.80p 12.55p 12.75p 39907
17/02/2023 12.75p 12.98p 12.55p 12.75p 172098
16/02/2023 12.75p 12.80p 12.30p 12.75p 271788
15/02/2023 12.75p 12.75p 12.55p 12.75p 104143
14/02/2023 13.25p 13.25p 12.52p 12.75p 59842
13/02/2023 13.25p 13.25p 13.00p 13.25p 30213
10/02/2023 13.50p 13.50p 13.00p 13.25p 34124
09/02/2023 12.50p 14.00p 12.50p 13.50p 325403
08/02/2023 12.25p 13.00p 12.16p 12.50p 296922
07/02/2023 12.25p 12.48p 12.03p 12.25p 98199
06/02/2023 12.75p 12.85p 11.60p 12.25p 895033
03/02/2023 12.75p 12.90p 12.50p 12.75p 145077
02/02/2023 13.25p 13.25p 12.60p 12.75p 55607
01/02/2023 13.25p 13.30p 13.00p 13.25p 96997
31/01/2023 13.25p 13.29p 13.03p 13.25p 16311
30/01/2023 13.25p 13.30p 13.20p 13.25p 86317
27/01/2023 14.25p 14.25p 12.60p 13.25p 484959
26/01/2023 14.50p 15.00p 13.70p 14.25p 643119
25/01/2023 14.75p 14.75p 14.00p 14.25p 208552
24/01/2023 14.75p 14.75p 14.50p 14.75p 53039
23/01/2023 14.75p 15.00p 14.50p 14.75p 24462
20/01/2023 14.75p 14.77p 14.53p 14.75p 50384
19/01/2023 14.75p 15.30p 14.50p 14.75p 302625
18/01/2023 14.75p 14.75p 14.75p 14.75p 0
17/01/2023 15.00p 15.40p 14.75p 14.75p 31748
16/01/2023 14.15p 14.27p 14.00p 14.15p 56875
13/01/2023 14.25p 14.30p 13.99p 14.15p 185988
12/01/2023 14.25p 15.86p 14.10p 14.50p 361927
11/01/2023 14.75p 14.75p 14.00p 14.25p 69288
10/01/2023 15.25p 15.25p 14.51p 14.75p 44384
09/01/2023 15.50p 15.50p 15.00p 15.25p 49506
06/01/2023 15.25p 15.80p 15.12p 15.50p 227134
05/01/2023 15.50p 15.50p 15.00p 15.25p 66162
04/01/2023 14.50p 16.01p 14.50p 15.50p 432817
03/01/2023 16.75p 17.10p 13.60p 14.40p 1851818
30/12/2022 17.35p 17.50p 16.50p 16.75p 108025
29/12/2022 17.10p 17.50p 17.08p 17.35p 77963
28/12/2022 17.50p 17.90p 16.68p 17.10p 232617
23/12/2022 17.25p 17.45p 17.06p 17.25p 4853
22/12/2022 17.25p 17.50p 17.06p 17.25p 98429
21/12/2022 17.00p 18.67p 17.00p 17.25p 908213
20/12/2022 16.00p 17.35p 16.00p 17.00p 215257
19/12/2022 16.00p 17.06p 15.50p 16.00p 473367
16/12/2022 16.00p 16.00p 15.50p 16.00p 17869
15/12/2022 16.00p 16.00p 15.50p 16.00p 13005
14/12/2022 16.30p 16.30p 15.50p 16.00p 27636
13/12/2022 16.30p 16.80p 15.80p 16.30p 35896
12/12/2022 16.50p 17.50p 15.77p 16.30p 603008
09/12/2022 15.25p 15.95p 15.05p 15.50p 173536
08/12/2022 15.15p 15.50p 15.15p 15.25p 158599
07/12/2022 16.00p 16.00p 15.00p 15.15p 75542
06/12/2022 15.25p 16.45p 15.00p 16.00p 569127
05/12/2022 15.15p 15.29p 15.05p 15.15p 107724
02/12/2022 15.15p 15.26p 15.00p 15.15p 317748
01/12/2022 15.25p 15.55p 15.00p 15.15p 94857
30/11/2022 15.25p 16.35p 15.00p 15.25p 513409
29/11/2022 14.50p 16.79p 14.50p 15.25p 311351
28/11/2022 14.50p 15.00p 14.08p 14.50p 27009
25/11/2022 14.75p 14.85p 14.50p 14.50p 116265
24/11/2022 15.00p 15.00p 14.50p 14.75p 475036
23/11/2022 15.50p 15.50p 14.76p 15.00p 86137
22/11/2022 15.50p 15.50p 14.75p 15.50p 141577
21/11/2022 15.00p 16.30p 14.87p 15.00p 735408
18/11/2022 15.00p 15.38p 14.56p 15.00p 167767
17/11/2022 15.50p 15.57p 14.90p 15.00p 146229
16/11/2022 15.25p 15.55p 15.00p 15.50p 362650
15/11/2022 15.25p 15.44p 15.00p 15.25p 75736
14/11/2022 15.50p 16.20p 15.00p 15.25p 152630
11/11/2022 15.50p 15.65p 15.26p 15.50p 95000
10/11/2022 15.50p 15.65p 15.50p 15.50p 2975
09/11/2022 15.75p 16.00p 15.26p 15.50p 90138
08/11/2022 16.00p 16.10p 15.18p 15.75p 217766
07/11/2022 14.00p 16.19p 13.60p 16.00p 441953
04/11/2022 14.25p 14.50p 13.51p 14.00p 562599
03/11/2022 14.50p 14.98p 14.00p 14.10p 283757
02/11/2022 15.50p 16.00p 14.50p 14.50p 119724
01/11/2022 15.90p 15.90p 15.30p 15.50p 25874
31/10/2022 15.90p 15.90p 15.90p 15.90p 1802
28/10/2022 15.90p 16.30p 15.49p 15.90p 60845
27/10/2022 15.25p 16.75p 15.00p 15.90p 296294
26/10/2022 15.25p 15.25p 15.20p 15.25p 50000
25/10/2022 15.25p 15.37p 15.03p 15.25p 163000
24/10/2022 15.25p 15.43p 15.25p 15.25p 57864
21/10/2022 15.00p 15.47p 15.00p 15.25p 222190
20/10/2022 14.50p 15.07p 14.50p 14.90p 69034
19/10/2022 15.00p 15.20p 14.26p 14.50p 371616
18/10/2022 14.15p 14.65p 14.00p 14.65p 178965
17/10/2022 13.00p 15.35p 13.00p 14.15p 773406

*Close Price adjusted for both dividends and splits