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
29/11/2021 8.88p 8.88p 8.51p 8.88p 6324
26/11/2021 9.13p 9.13p 9.00p 9.13p 36397
25/11/2021 9.13p 9.24p 9.05p 9.13p 28277
24/11/2021 9.13p 9.25p 9.10p 9.13p 27900
23/11/2021 9.25p 9.25p 9.13p 9.13p 6588
22/11/2021 9.38p 9.38p 9.20p 9.25p 35550
19/11/2021 9.38p 9.38p 9.22p 9.38p 116277
18/11/2021 10.00p 10.00p 9.16p 9.38p 335969
17/11/2021 9.75p 10.00p 9.60p 10.00p 101701
16/11/2021 9.75p 9.88p 9.56p 9.75p 85374
15/11/2021 8.50p 9.95p 8.50p 9.50p 169796
12/11/2021 8.38p 8.80p 8.00p 8.50p 835585
11/11/2021 8.13p 8.49p 8.00p 8.25p 41482
10/11/2021 7.75p 8.00p 7.50p 7.80p 19001
09/11/2021 7.75p 8.00p 7.30p 7.75p 529810
08/11/2021 8.25p 8.25p 7.55p 7.75p 275950
05/11/2021 8.25p 8.40p 8.00p 8.25p 132737
04/11/2021 8.88p 8.90p 8.00p 8.25p 437085
03/11/2021 9.25p 9.48p 9.00p 9.25p 24817
02/11/2021 10.00p 10.30p 9.00p 9.25p 61453
01/11/2021 10.50p 10.58p 9.02p 10.00p 375625
29/10/2021 10.50p 10.70p 10.00p 10.50p 64252
28/10/2021 10.75p 11.35p 10.50p 10.50p 169137
27/10/2021 10.25p 10.50p 9.75p 10.25p 134242
26/10/2021 10.25p 10.30p 9.61p 10.25p 25018
25/10/2021 10.25p 10.40p 9.00p 10.25p 239455
22/10/2021 12.25p 13.00p 10.05p 10.50p 245738
21/10/2021 11.25p 12.50p 10.73p 12.25p 89601

*Close Price adjusted for both dividends and splits