Future Metals Nl (DI) (FME) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Future Metals Nl (DI)

Date Open High Low Close* Volume
23/06/2023 2.05p 2.05p 2.05p 2.05p 0
22/06/2023 2.05p 2.05p 2.05p 2.05p 0
21/06/2023 2.05p 2.09p 2.05p 2.05p 165000
20/06/2023 2.15p 2.15p 2.03p 2.05p 403930
19/06/2023 2.30p 2.33p 2.13p 2.15p 491854
16/06/2023 2.30p 2.38p 2.23p 2.30p 939811
15/06/2023 2.30p 2.39p 2.20p 2.30p 1243405
14/06/2023 2.40p 2.44p 2.30p 2.30p 113078
13/06/2023 2.20p 2.49p 2.20p 2.40p 1768192
12/06/2023 2.20p 2.24p 2.10p 2.20p 199066
09/06/2023 2.20p 2.20p 2.10p 2.20p 150724
08/06/2023 2.15p 2.29p 2.10p 2.20p 1352969
07/06/2023 2.25p 2.25p 2.03p 2.15p 1014209
06/06/2023 2.40p 2.40p 2.22p 2.30p 1164708
05/06/2023 2.25p 2.49p 2.20p 2.40p 1121521
02/06/2023 2.25p 2.25p 2.20p 2.25p 109090
01/06/2023 2.25p 2.25p 2.13p 2.25p 200503
31/05/2023 2.35p 2.35p 2.20p 2.25p 428100
30/05/2023 2.35p 2.35p 2.30p 2.35p 921
26/05/2023 2.35p 2.35p 2.23p 2.35p 72496
25/05/2023 2.35p 2.35p 2.30p 2.35p 188822
24/05/2023 2.40p 2.46p 2.30p 2.35p 251691
23/05/2023 2.35p 2.47p 2.33p 2.35p 1791931
22/05/2023 2.55p 2.58p 2.33p 2.40p 4073192
19/05/2023 2.65p 2.65p 2.50p 2.55p 912626
18/05/2023 2.65p 2.69p 2.60p 2.65p 1272697
17/05/2023 2.65p 2.69p 2.64p 2.65p 17876
16/05/2023 2.85p 2.87p 2.59p 2.75p 524773
15/05/2023 3.05p 3.05p 2.85p 2.85p 263189
12/05/2023 3.05p 3.09p 3.03p 3.05p 368582
11/05/2023 3.05p 3.10p 3.05p 3.05p 73990
10/05/2023 3.10p 3.18p 3.03p 3.05p 1166964
09/05/2023 3.05p 3.19p 2.93p 3.10p 1704949
05/05/2023 3.25p 3.25p 3.00p 3.05p 836755
04/05/2023 3.30p 3.38p 3.20p 3.25p 1469261
03/05/2023 3.35p 3.37p 3.30p 3.30p 0
02/05/2023 3.15p 3.48p 3.13p 3.35p 1071415
28/04/2023 3.25p 3.29p 3.15p 3.15p 384475
27/04/2023 3.40p 3.40p 3.33p 3.35p 25633
26/04/2023 3.50p 3.50p 3.40p 3.40p 905472
25/04/2023 3.55p 3.60p 3.38p 3.50p 729970
24/04/2023 3.55p 3.55p 3.50p 3.55p 21000
21/04/2023 3.90p 3.90p 3.52p 3.55p 700000
20/04/2023 3.60p 3.98p 3.55p 3.90p 1689452
19/04/2023 3.60p 3.70p 3.55p 3.60p 586552
18/04/2023 3.55p 3.70p 3.54p 3.60p 345002
17/04/2023 3.55p 3.65p 3.51p 3.55p 228973
14/04/2023 3.50p 3.74p 3.43p 3.55p 2381977
13/04/2023 3.20p 3.64p 3.20p 3.35p 2925364
12/04/2023 3.15p 3.28p 3.15p 3.25p 166286
11/04/2023 3.45p 3.45p 3.13p 3.15p 2042752
06/04/2023 3.50p 3.52p 3.44p 3.50p 537251
05/04/2023 3.60p 3.62p 3.44p 3.50p 442048
04/04/2023 3.20p 3.80p 3.17p 3.60p 1698271
03/04/2023 3.20p 3.38p 3.05p 3.20p 4436638
31/03/2023 2.95p 3.40p 2.95p 3.20p 4869684
30/03/2023 3.05p 3.05p 2.92p 3.00p 638997
29/03/2023 3.05p 3.05p 3.01p 3.05p 188055
28/03/2023 3.20p 3.24p 3.00p 3.05p 660584
27/03/2023 3.15p 3.27p 3.13p 3.20p 347047
24/03/2023 3.30p 3.50p 3.12p 3.15p 2437020
23/03/2023 3.10p 3.40p 3.01p 3.20p 3403717
22/03/2023 3.55p 3.55p 3.02p 3.10p 8758785
21/03/2023 3.85p 3.92p 3.51p 3.60p 1343020
20/03/2023 4.15p 4.26p 3.91p 3.95p 937571
17/03/2023 3.85p 4.28p 3.85p 4.15p 1770280
16/03/2023 3.65p 4.15p 3.65p 3.85p 1546115
15/03/2023 3.60p 4.20p 3.55p 3.65p 3640534
14/03/2023 3.85p 3.85p 3.50p 3.60p 329542
13/03/2023 3.85p 3.87p 3.85p 3.85p 46878
10/03/2023 3.85p 3.85p 3.80p 3.85p 325
09/03/2023 3.85p 3.90p 3.81p 3.85p 495085
08/03/2023 3.85p 3.85p 3.80p 3.85p 30000
07/03/2023 3.95p 3.95p 3.80p 3.85p 54144
06/03/2023 3.95p 4.00p 3.85p 3.95p 124386
03/03/2023 4.10p 4.10p 4.00p 4.05p 37652
02/03/2023 4.10p 4.10p 4.00p 4.10p 15528
01/03/2023 4.10p 4.10p 4.00p 4.10p 4235
28/02/2023 4.15p 4.15p 4.00p 4.15p 9196
27/02/2023 4.15p 4.15p 4.01p 4.15p 53452
24/02/2023 4.15p 4.15p 4.04p 4.15p 55952
23/02/2023 4.15p 4.20p 4.03p 4.15p 160679
22/02/2023 4.25p 4.25p 4.12p 4.20p 282864
21/02/2023 4.25p 4.25p 4.24p 4.25p 8007
20/02/2023 4.35p 4.38p 4.12p 4.25p 416171
17/02/2023 4.45p 4.45p 4.34p 4.45p 8500
16/02/2023 4.45p 4.45p 4.33p 4.45p 8304
15/02/2023 4.45p 4.52p 4.32p 4.45p 176735
14/02/2023 4.45p 4.53p 4.32p 4.45p 280120
13/02/2023 4.55p 4.60p 4.30p 4.45p 890567
10/02/2023 4.55p 4.58p 4.50p 4.55p 667282
09/02/2023 4.55p 4.58p 4.50p 4.55p 202054
08/02/2023 4.65p 4.65p 4.50p 4.60p 583439
07/02/2023 4.65p 4.67p 4.60p 4.65p 129000
06/02/2023 4.80p 4.90p 4.60p 4.65p 566194
03/02/2023 4.55p 4.89p 4.51p 4.80p 1465823
02/02/2023 4.65p 5.19p 4.51p 4.55p 1919747
01/02/2023 4.65p 4.69p 4.60p 4.65p 461412
31/01/2023 5.13p 5.13p 4.50p 4.65p 1487944
30/01/2023 5.13p 5.18p 5.03p 5.13p 365717
27/01/2023 5.38p 5.39p 5.13p 5.13p 83323
26/01/2023 5.63p 5.63p 5.25p 5.38p 50139
25/01/2023 5.63p 5.67p 5.25p 5.63p 109500
24/01/2023 5.88p 5.88p 5.75p 5.88p 45837
23/01/2023 5.88p 5.91p 5.84p 5.88p 132695
20/01/2023 5.88p 6.00p 5.85p 5.88p 89569
19/01/2023 5.88p 6.00p 5.88p 5.88p 11014
18/01/2023 6.00p 6.06p 5.88p 5.88p 53110
17/01/2023 6.13p 6.13p 5.61p 6.00p 126439
16/01/2023 6.25p 6.25p 6.06p 6.13p 2288
13/01/2023 6.00p 6.40p 6.00p 6.25p 383301
12/01/2023 5.88p 6.06p 5.88p 6.00p 318413
11/01/2023 5.88p 6.00p 5.88p 5.88p 219953
10/01/2023 6.13p 6.13p 5.88p 5.88p 74569
09/01/2023 5.88p 6.13p 5.85p 6.13p 314491
06/01/2023 6.00p 6.15p 5.77p 6.15p 123968
05/01/2023 5.63p 6.00p 5.63p 6.00p 624728
04/01/2023 5.63p 5.75p 5.50p 5.63p 244454
03/01/2023 5.88p 5.90p 5.77p 5.88p 176848
30/12/2022 6.13p 6.13p 5.77p 5.88p 161511
29/12/2022 5.63p 6.20p 5.55p 6.13p 482512
28/12/2022 6.00p 6.00p 5.55p 5.63p 70000
23/12/2022 5.88p 5.95p 5.75p 5.88p 36231
22/12/2022 5.63p 5.98p 5.50p 5.88p 593765
21/12/2022 5.63p 5.69p 5.50p 5.63p 127575
20/12/2022 5.75p 5.75p 5.60p 5.63p 300500
19/12/2022 5.75p 5.88p 5.52p 5.75p 304983
16/12/2022 6.00p 6.00p 5.51p 5.75p 109095
15/12/2022 6.25p 6.25p 5.80p 6.00p 352633
14/12/2022 6.25p 6.25p 6.05p 6.25p 255965
13/12/2022 6.25p 6.25p 6.23p 6.25p 116064
12/12/2022 6.25p 6.45p 6.25p 6.25p 62146
09/12/2022 6.75p 6.75p 6.03p 6.25p 234156
08/12/2022 6.75p 6.80p 6.52p 6.75p 85314
07/12/2022 6.75p 6.75p 6.52p 6.75p 11878
06/12/2022 7.00p 7.00p 6.55p 6.75p 8771
05/12/2022 6.75p 6.88p 6.75p 6.75p 223605
02/12/2022 6.75p 6.89p 6.56p 6.75p 14942
01/12/2022 6.75p 7.00p 6.56p 6.75p 695864
30/11/2022 6.63p 6.75p 6.30p 6.75p 326597
29/11/2022 6.88p 6.88p 6.25p 6.63p 1056944
28/11/2022 6.88p 7.08p 6.50p 6.88p 671442
25/11/2022 7.25p 7.45p 7.00p 7.13p 1383218
24/11/2022 7.38p 7.38p 7.00p 7.25p 1041585
23/11/2022 7.38p 7.38p 7.25p 7.38p 234257
22/11/2022 7.38p 7.38p 7.25p 7.38p 25329
21/11/2022 7.38p 7.43p 7.25p 7.38p 204735
18/11/2022 7.63p 7.75p 7.21p 7.38p 184399
17/11/2022 7.50p 7.75p 7.25p 7.75p 413319
16/11/2022 7.50p 7.67p 7.11p 7.38p 238807
15/11/2022 7.75p 7.75p 7.50p 7.63p 101788
14/11/2022 6.75p 7.75p 6.75p 7.63p 170593
11/11/2022 6.75p 7.00p 6.58p 6.75p 175528
10/11/2022 6.75p 6.85p 6.55p 6.75p 139385
09/11/2022 7.13p 7.13p 6.56p 6.75p 2685
08/11/2022 7.13p 7.30p 6.75p 7.13p 208762
07/11/2022 7.13p 7.43p 6.78p 7.13p 21006
04/11/2022 6.88p 7.34p 6.88p 7.13p 406859
03/11/2022 6.75p 6.95p 6.51p 6.88p 271800
02/11/2022 6.38p 6.50p 6.38p 6.38p 239370
01/11/2022 6.25p 6.25p 6.06p 6.25p 50512
31/10/2022 6.60p 6.60p 6.25p 6.25p 286389
28/10/2022 6.63p 6.65p 6.50p 6.60p 66740
27/10/2022 6.63p 6.67p 6.51p 6.63p 52337
26/10/2022 7.25p 7.25p 6.50p 6.88p 582770
25/10/2022 7.38p 7.38p 7.05p 7.25p 49949
24/10/2022 7.38p 7.38p 7.30p 7.38p 1244
21/10/2022 7.38p 7.45p 7.30p 7.38p 195598
20/10/2022 7.63p 7.63p 7.25p 7.63p 2708
19/10/2022 7.75p 7.75p 7.51p 7.63p 172583
18/10/2022 7.00p 7.75p 6.85p 7.75p 364417
17/10/2022 7.25p 7.40p 7.00p 7.00p 878516
14/10/2022 7.15p 7.50p 7.15p 7.38p 396173
13/10/2022 7.15p 7.15p 7.06p 7.15p 13778
12/10/2022 7.15p 7.19p 7.15p 7.15p 13785
11/10/2022 7.15p 7.15p 7.00p 7.15p 1280
10/10/2022 7.25p 7.25p 7.00p 7.15p 7754
07/10/2022 7.25p 7.25p 7.00p 7.25p 14056
06/10/2022 7.25p 7.44p 7.25p 7.25p 60000
05/10/2022 7.25p 7.25p 7.25p 7.25p 0
04/10/2022 6.88p 7.40p 6.75p 7.25p 461483
03/10/2022 6.25p 7.00p 6.25p 6.88p 271428
30/09/2022 6.50p 6.50p 6.00p 6.25p 124301
29/09/2022 6.75p 6.75p 6.31p 6.75p 312
28/09/2022 6.75p 6.75p 6.75p 6.75p 0
27/09/2022 6.75p 6.75p 6.53p 6.75p 46819
26/09/2022 6.75p 7.13p 6.51p 6.75p 10416
23/09/2022 6.75p 6.75p 6.75p 6.75p 0
22/09/2022 6.75p 6.75p 6.75p 6.75p 0
21/09/2022 6.75p 6.75p 6.75p 6.75p 0
20/09/2022 6.75p 6.75p 6.51p 6.75p 17785
19/09/2022 6.75p 7.50p 6.50p 6.75p 200439
16/09/2022 6.75p 7.50p 6.50p 6.75p 200439
15/09/2022 6.75p 6.75p 6.31p 6.75p 3035
14/09/2022 6.75p 6.75p 6.18p 6.75p 6509
13/09/2022 6.75p 6.80p 6.75p 6.75p 75779
12/09/2022 6.50p 6.50p 6.10p 6.50p 14941
09/09/2022 6.50p 6.50p 6.00p 6.50p 22432
08/09/2022 7.00p 7.00p 6.50p 6.88p 468
07/09/2022 7.00p 7.00p 6.20p 7.00p 65346

*Close Price adjusted for both dividends and splits