First Class Metals PLC (FCM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:56PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 02 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 01 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 30 Apr 2024 | 2.6000 | 2.6700 | 2.5150 | 2.6000 | 2.6000 | 99,585 |
| 29 Apr 2024 | 2.7500 | 2.8000 | 2.5150 | 2.6000 | 2.6000 | 452,762 |
| 26 Apr 2024 | 2.6500 | 2.8000 | 2.5260 | 2.7500 | 2.7500 | 361,110 |
| 25 Apr 2024 | 2.9000 | 2.8020 | 2.5200 | 2.6500 | 2.6500 | 489,393 |
| 24 Apr 2024 | 2.9000 | 2.8700 | 2.7500 | 2.9000 | 2.9000 | 131,333 |
| 23 Apr 2024 | 2.9000 | 2.9500 | 2.7000 | 2.9000 | 2.9000 | 246,802 |
| 22 Apr 2024 | 2.9000 | 2.8700 | 2.8700 | 2.9000 | 2.9000 | 60,267 |
| 19 Apr 2024 | 2.9000 | 2.8800 | 2.8020 | 2.9000 | 2.9000 | 83,200 |
| 18 Apr 2024 | 2.9000 | 2.9180 | 2.9180 | 2.9000 | 2.9000 | 62,838 |
| 17 Apr 2024 | 2.9000 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 747,591 |
| 16 Apr 2024 | 2.9500 | 3.0150 | 2.8000 | 2.9000 | 2.9000 | 608,497 |
| 15 Apr 2024 | 3.0500 | 3.1000 | 2.9460 | 2.9500 | 2.9500 | 631,347 |
| 12 Apr 2024 | 3.1000 | 3.1380 | 3.0000 | 3.0500 | 3.0500 | 90,896 |
| 11 Apr 2024 | 3.3000 | 3.3700 | 3.0200 | 3.1000 | 3.1000 | 1,037,656 |
| 10 Apr 2024 | 3.1500 | 3.4500 | 3.2000 | 3.3000 | 3.3000 | 2,618,359 |
| 09 Apr 2024 | 2.9500 | 3.3990 | 3.0000 | 3.1500 | 3.1500 | 2,703,835 |
| 08 Apr 2024 | 2.6000 | 3.0000 | 2.5400 | 2.9500 | 2.9500 | 1,834,966 |
| 05 Apr 2024 | 2.6000 | 2.5900 | 2.5000 | 2.6000 | 2.6000 | 45,309 |
| 04 Apr 2024 | 2.8500 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | 35,000 |
| 03 Apr 2024 | 2.8500 | 2.8700 | 2.7100 | 2.8500 | 2.8500 | 430,989 |
| 02 Apr 2024 | 2.8000 | 2.7000 | 2.7000 | 2.7500 | 2.7500 | 83,333 |
| 28 Mar 2024 | 2.8500 | 2.8450 | 2.7000 | 2.8000 | 2.8000 | 141,479 |
| 27 Mar 2024 | 2.9000 | 2.8450 | 2.8000 | 2.8500 | 2.8500 | 257,823 |
| 26 Mar 2024 | 3.0500 | 3.0900 | 2.8000 | 2.9000 | 2.9000 | 1,050,229 |
| 25 Mar 2024 | 3.4000 | 3.3750 | 2.9440 | 3.0500 | 3.0500 | 347,141 |
| 22 Mar 2024 | 3.4000 | 3.3300 | 3.3000 | 3.4000 | 3.4000 | 136,652 |
| 21 Mar 2024 | 3.3500 | 3.4800 | 3.3000 | 3.4000 | 3.4000 | 216,984 |
| 20 Mar 2024 | 3.4000 | 3.4500 | 3.2000 | 3.3500 | 3.3500 | 463,414 |
| 19 Mar 2024 | 3.4000 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 113,556 |
| 18 Mar 2024 | 3.5500 | 3.5690 | 3.2830 | 3.3500 | 3.3500 | 159,631 |
| 15 Mar 2024 | 3.5500 | 3.6000 | 3.5450 | 3.5500 | 3.5500 | 349,307 |
| 14 Mar 2024 | 3.5500 | 3.5700 | 3.5450 | 3.5500 | 3.5500 | 40,025 |
| 13 Mar 2024 | 3.5500 | 3.5050 | 3.5050 | 3.5500 | 3.5500 | 125,000 |
| 12 Mar 2024 | 3.5500 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 550,000 |
| 11 Mar 2024 | 3.5500 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 210,903 |
| 08 Mar 2024 | 3.5500 | 3.5200 | 3.5000 | 3.5500 | 3.5500 | 157,636 |
| 07 Mar 2024 | 3.6000 | 3.5400 | 3.5100 | 3.6000 | 3.6000 | 54,843 |
| 06 Mar 2024 | 3.6000 | 3.5400 | 3.5200 | 3.6000 | 3.6000 | 203,275 |
| 05 Mar 2024 | 3.7000 | 3.6400 | 3.5500 | 3.6000 | 3.6000 | 124,912 |
| 04 Mar 2024 | 3.8500 | 3.7500 | 3.5600 | 3.7000 | 3.7000 | 696,301 |
| 01 Mar 2024 | 3.8500 | 3.9850 | 3.7360 | 3.8500 | 3.8500 | 523,178 |
| 29 Feb 2024 | 4.3500 | 4.4200 | 3.5310 | 3.8500 | 3.8500 | 1,657,755 |
| 28 Feb 2024 | 3.9500 | 4.0000 | 3.7000 | 3.9250 | 3.9250 | 1,790,585 |
| 27 Feb 2024 | 3.9500 | 3.9000 | 3.9000 | 3.9500 | 3.9500 | 268,028 |
| 26 Feb 2024 | 3.9500 | 3.9900 | 3.7500 | 3.9500 | 3.9500 | 303,808 |
| 23 Feb 2024 | 4.1500 | 4.0560 | 3.9000 | 3.9500 | 3.9500 | 449,546 |
| 22 Feb 2024 | 4.1000 | 4.2500 | 3.8510 | 4.1500 | 4.1500 | 633,084 |
| 21 Feb 2024 | 4.1000 | 4.0600 | 4.0000 | 4.1000 | 4.1000 | 772,482 |
| 20 Feb 2024 | 4.1500 | 4.2600 | 4.0000 | 4.1000 | 4.1000 | 112,328 |
| 19 Feb 2024 | 4.1500 | 4.3000 | 4.0250 | 4.1500 | 4.1500 | 363,166 |
| 16 Feb 2024 | 4.2500 | 4.2600 | 4.0360 | 4.1500 | 4.1500 | 189,035 |
| 15 Feb 2024 | 4.3000 | 4.2800 | 4.0120 | 4.2500 | 4.2500 | 354,121 |
| 14 Feb 2024 | 4.3500 | 4.3500 | 4.2000 | 4.3000 | 4.3000 | 296,060 |
| 13 Feb 2024 | 4.3500 | 4.4100 | 4.1560 | 4.3500 | 4.3500 | 1,508,200 |
| 12 Feb 2024 | 4.1000 | 4.4000 | 3.8150 | 4.3250 | 4.3250 | 5,458,797 |
| 09 Feb 2024 | 3.7000 | 4.1000 | 3.6040 | 4.1000 | 4.1000 | 1,531,799 |
| 08 Feb 2024 | 3.7000 | 3.6400 | 3.6000 | 3.7000 | 3.7000 | 170,327 |
| 07 Feb 2024 | 3.7500 | 3.7350 | 3.5060 | 3.7000 | 3.7000 | 447,619 |
| 06 Feb 2024 | 3.7500 | 3.6450 | 3.6000 | 3.6500 | 3.6500 | 325,482 |
| 05 Feb 2024 | 3.8500 | 3.8010 | 3.6000 | 3.7500 | 3.7500 | 279,742 |
| 02 Feb 2024 | 4.0500 | 4.0400 | 3.8360 | 3.8500 | 3.8500 | 498,326 |
| 01 Feb 2024 | 4.1500 | 4.3650 | 4.0010 | 4.0500 | 4.0500 | 1,293,204 |
| 31 Jan 2024 | 4.1500 | 4.2310 | 4.0200 | 4.3000 | 4.3000 | 823,844 |
| 30 Jan 2024 | 4.3000 | 4.3800 | 4.0020 | 4.1500 | 4.1500 | 3,400,526 |
| 29 Jan 2024 | 4.0000 | 4.5000 | 3.9100 | 4.3000 | 4.3000 | 4,426,979 |
| 26 Jan 2024 | 4.5500 | 4.5000 | 3.7520 | 4.0000 | 4.0000 | 3,102,761 |
| 25 Jan 2024 | 4.5250 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 1,443,471 |
| 24 Jan 2024 | 5.6500 | 5.6350 | 4.3500 | 4.6000 | 4.6000 | 1,461,547 |
| 23 Jan 2024 | 5.6500 | 5.6740 | 5.6060 | 5.5500 | 5.5500 | 138,595 |
| 22 Jan 2024 | 5.6500 | 5.7000 | 5.6350 | 5.7000 | 5.7000 | 11,813 |
| 19 Jan 2024 | 5.6500 | 5.6030 | 5.6000 | 5.5500 | 5.5500 | 78,955 |
| 18 Jan 2024 | 5.6500 | 5.7000 | 5.6350 | 5.6500 | 5.6500 | 36,510 |
| 17 Jan 2024 | 5.7000 | 5.7000 | 5.6000 | 5.6500 | 5.6500 | 13,619 |
| 16 Jan 2024 | 5.7000 | 5.7000 | 5.6250 | 5.7000 | 5.7000 | 110,784 |
| 15 Jan 2024 | 5.6000 | 5.9500 | 5.5060 | 5.7000 | 5.7000 | 331,776 |
| 12 Jan 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 11 Jan 2024 | 6.0500 | 6.0000 | 5.8000 | 6.0500 | 6.0500 | 80,740 |
| 10 Jan 2024 | 5.9000 | 5.9300 | 5.9000 | 6.0500 | 6.0500 | 101,829 |
| 09 Jan 2024 | 6.3500 | 5.9500 | 5.7500 | 5.9000 | 5.9000 | 351,676 |
| 08 Jan 2024 | 6.3500 | 6.5000 | 6.2000 | 6.3500 | 6.3500 | 146,531 |
| 05 Jan 2024 | 6.2500 | 6.3650 | 6.0000 | 6.3500 | 6.3500 | 1,056,894 |
| 04 Jan 2024 | 6.2500 | 6.2000 | 6.1500 | 6.2500 | 6.2500 | 208,786 |
| 03 Jan 2024 | 6.1000 | 6.2180 | 5.9000 | 6.2500 | 6.2500 | 851,351 |
| 02 Jan 2024 | 6.1000 | 6.1000 | 5.9000 | 6.1000 | 6.1000 | 63,074 |
| 29 Dec 2023 | 6.0500 | 6.0250 | 5.8500 | 6.1000 | 6.1000 | 141,104 |
| 28 Dec 2023 | 5.9500 | 6.1000 | 5.6000 | 6.0500 | 6.0500 | 563,957 |
| 27 Dec 2023 | 5.9500 | 6.1000 | 5.8500 | 6.1000 | 6.1000 | 21,600 |
| 22 Dec 2023 | 5.9500 | 5.8500 | 5.7000 | 5.9500 | 5.9500 | 27,105 |
| 21 Dec 2023 | 5.9500 | 5.8500 | 5.7000 | 5.9500 | 5.9500 | 72,787 |
| 20 Dec 2023 | 5.9500 | 5.8750 | 5.7000 | 5.9500 | 5.9500 | 23,770 |
| 19 Dec 2023 | 5.9500 | 5.7000 | 5.5000 | 5.9500 | 5.9500 | 101,425 |
| 18 Dec 2023 | 6.0000 | 6.0500 | 5.6860 | 5.9500 | 5.9500 | 240,331 |
| 15 Dec 2023 | 6.0000 | 5.8000 | 5.8000 | 6.0000 | 6.0000 | 93,811 |
| 14 Dec 2023 | 6.0500 | 5.9410 | 5.5500 | 6.0000 | 6.0000 | 472,116 |
| 13 Dec 2023 | 6.1000 | 6.0000 | 5.8500 | 6.0500 | 6.0500 | 77,056 |
| 12 Dec 2023 | 6.2500 | 6.3350 | 5.8000 | 6.1000 | 6.1000 | 318,745 |
| 11 Dec 2023 | 6.2500 | 6.1250 | 6.1100 | 6.2500 | 6.2500 | 87,447 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.