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
14/10/2022 13.00p 13.15p 12.65p 13.00p 246000
13/10/2022 13.00p 13.50p 12.56p 13.00p 16553
12/10/2022 13.00p 13.28p 12.56p 13.00p 116060
11/10/2022 13.00p 13.15p 12.98p 13.00p 87085
10/10/2022 13.50p 13.50p 12.50p 13.00p 88000
07/10/2022 13.50p 13.80p 13.00p 13.25p 317592
06/10/2022 14.00p 14.20p 13.50p 13.50p 280481
05/10/2022 13.50p 15.38p 13.50p 14.00p 908894
04/10/2022 12.50p 13.50p 12.50p 13.00p 357800
03/10/2022 11.75p 12.43p 11.75p 12.15p 194402
30/09/2022 10.65p 12.00p 10.65p 11.75p 302531
29/09/2022 11.25p 11.25p 10.50p 10.65p 259112
28/09/2022 11.50p 11.55p 10.80p 11.25p 70524
27/09/2022 11.50p 11.55p 11.50p 11.50p 23217
26/09/2022 11.50p 11.60p 11.25p 11.50p 35428
23/09/2022 12.15p 12.15p 11.30p 11.50p 29254
22/09/2022 12.15p 12.50p 11.80p 12.50p 10259
21/09/2022 12.25p 12.25p 12.00p 12.15p 25000
20/09/2022 12.25p 12.40p 12.10p 12.25p 52071
19/09/2022 12.50p 12.50p 12.10p 12.50p 18575
16/09/2022 12.50p 12.50p 12.10p 12.50p 18575
15/09/2022 12.50p 12.65p 12.10p 12.50p 3120
14/09/2022 12.40p 12.67p 11.82p 12.50p 107561
13/09/2022 11.75p 12.40p 11.75p 12.40p 151103
12/09/2022 12.50p 12.90p 11.35p 11.75p 199172
09/09/2022 13.00p 13.20p 12.50p 12.50p 475027
08/09/2022 12.75p 13.39p 11.10p 13.10p 431943
07/09/2022 11.75p 13.92p 11.56p 12.75p 1305342
06/09/2022 10.25p 12.30p 10.02p 11.75p 564049
05/09/2022 9.50p 10.43p 9.50p 10.25p 1075538
02/09/2022 9.50p 9.53p 9.50p 9.50p 25000
01/09/2022 9.38p 9.68p 9.38p 9.50p 75649
31/08/2022 9.38p 9.68p 9.38p 9.38p 31993
30/08/2022 9.63p 9.70p 9.38p 9.38p 25154
29/08/2022 9.63p 9.70p 9.63p 9.63p 10135
26/08/2022 9.63p 9.70p 9.63p 9.63p 10135
25/08/2022 9.63p 9.63p 9.25p 9.63p 95000
24/08/2022 9.63p 9.83p 9.25p 9.63p 239056
23/08/2022 9.25p 9.69p 9.25p 9.63p 50000
22/08/2022 9.25p 9.47p 9.25p 9.25p 6214
19/08/2022 9.25p 9.39p 9.25p 9.25p 10000
18/08/2022 9.25p 9.39p 9.00p 9.25p 60933
17/08/2022 9.63p 9.63p 9.00p 9.25p 186620
16/08/2022 9.63p 9.65p 9.63p 9.63p 8889
15/08/2022 9.63p 9.70p 9.63p 9.63p 472
12/08/2022 9.63p 9.63p 9.63p 9.63p 0
11/08/2022 10.00p 10.10p 9.50p 9.63p 94001
10/08/2022 10.00p 10.00p 9.62p 10.00p 17888
09/08/2022 10.00p 10.00p 10.00p 10.00p 0
08/08/2022 9.50p 10.24p 9.50p 10.00p 90214
05/08/2022 9.50p 9.69p 9.26p 9.50p 79789
04/08/2022 10.13p 10.24p 9.60p 10.13p 777375
03/08/2022 9.25p 10.13p 9.25p 10.13p 104123
02/08/2022 10.00p 10.00p 9.03p 9.25p 321428
01/08/2022 10.75p 11.00p 10.00p 10.00p 286375
29/07/2022 10.50p 10.95p 10.20p 10.75p 200002

*Close Price adjusted for both dividends and splits