Firering Strategic Minerals Plc (FRG)

FRG
🏛️ 영국 →
1.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.45 8.64 8.20 8.55 0.5M
2022-12-29 8.25 8.39 8.00 8.45 0.8M
2022-12-28 8.55 9.00 8.20 8.25 0.5M
2022-12-23 8.55 8.70 8.53 8.55 0.0M
2022-12-22 9.15 9.00 8.50 8.50 3.0M
2022-12-21 9.55 9.60 9.00 9.15 0.7M
2022-12-20 9.55 9.60 9.50 9.55 0.2M
2022-12-19 9.55 9.51 9.50 9.55 0.0M
2022-12-16 9.75 9.80 9.50 9.55 0.1M
2022-12-15 11.75 11.75 9.56 9.90 2.6M
2022-12-14 11.63 11.50 11.10 11.38 0.6M
2022-12-13 12.10 12.10 11.25 11.63 0.5M
2022-12-12 12.63 12.57 11.97 12.00 0.3M
2022-12-09 12.63 12.58 12.50 12.63 0.0M
2022-12-08 12.63 12.72 12.50 12.63 0.1M
2022-12-07 12.63 12.75 12.53 12.60 0.1M
2022-12-06 12.75 12.75 12.53 12.70 0.4M
2022-12-05 12.63 12.75 12.50 12.63 0.0M
2022-12-02 12.63 12.75 12.50 12.63 0.4M
2022-12-01 12.63 12.65 12.50 12.65 0.1M
2022-11-30 12.63 12.50 12.31 12.63 0.1M
2022-11-29 12.75 12.75 12.50 12.50 0.1M
2022-11-28 13.10 13.50 12.50 12.75 0.2M
2022-11-25 13.50 13.50 12.50 13.00 0.4M
2022-11-24 13.75 13.75 13.00 13.35 0.4M
2022-11-23 12.35 14.00 12.20 13.75 0.9M
2022-11-22 12.75 12.60 11.80 12.35 0.7M
2022-11-21 13.25 13.50 12.00 12.75 1.1M
2022-11-18 13.30 13.50 12.95 13.25 0.2M
2022-11-17 13.65 13.70 13.00 13.30 0.3M
2022-11-16 14.75 14.25 13.10 13.65 0.7M
2022-11-15 16.00 16.77 14.10 14.75 3.3M
2022-11-14 15.63 16.00 14.04 15.50 9.9M
2022-11-11 15.25 16.50 14.85 15.63 1.4M
2022-11-10 14.25 15.70 13.85 15.25 0.6M
2022-11-09 14.00 15.00 13.51 14.25 0.9M
2022-11-08 15.55 15.80 13.50 15.00 2.0M
2022-11-07 13.85 16.00 13.70 15.50 3.9M
2022-11-04 11.25 13.94 11.15 13.85 3.1M
2022-11-03 10.75 11.50 10.50 11.25 1.4M
2022-11-02 11.25 13.00 10.53 10.75 6.4M
2022-11-01 8.60 8.90 8.50 8.65 0.4M
2022-10-31 7.80 8.70 7.84 8.60 1.5M
2022-10-28 7.80 8.00 7.74 7.80 0.0M
2022-10-27 7.95 8.00 7.68 7.80 0.1M
2022-10-26 7.65 8.00 7.53 7.95 0.4M
2022-10-25 7.20 7.81 7.26 7.65 1.0M
2022-10-24 7.10 7.20 7.06 7.20 0.4M
2022-10-21 7.10 7.12 7.00 7.10 0.1M
2022-10-20 7.20 7.30 7.00 7.10 0.3M
2022-10-19 7.15 7.30 7.10 7.20 0.2M
2022-10-18 7.15 7.20 7.10 7.15 0.3M
2022-10-17 7.20 7.17 7.00 7.15 0.1M
2022-10-14 7.30 7.17 7.10 7.20 0.0M
2022-10-13 7.65 7.78 7.10 7.30 0.2M
2022-10-12 7.20 7.24 7.13 7.20 0.0M
2022-10-11 7.25 7.24 7.13 7.20 0.1M
2022-10-10 7.25 7.24 7.10 7.25 0.3M
2022-10-07 7.25 7.32 7.20 7.32 0.3M
2022-10-06 7.25 7.30 7.20 7.25 0.4M
2022-10-05 7.45 7.50 7.20 7.25 0.3M
2022-10-04 7.45 7.50 7.42 7.45 0.0M
2022-10-03 7.35 7.64 7.32 7.45 0.0M
2022-09-30 7.30 7.40 7.24 7.35 0.5M
2022-09-29 7.25 7.64 7.20 7.64 0.7M
2022-09-28 7.30 7.27 7.20 7.25 0.0M
2022-09-27 7.40 7.40 7.00 7.30 0.7M
2022-09-26 7.55 7.70 7.20 7.40 0.5M
2022-09-23 7.65 7.77 7.46 7.55 0.2M
2022-09-22 8.00 8.15 7.50 7.65 0.4M
2022-09-21 7.75 8.16 7.77 8.00 0.2M
2022-09-20 7.85 8.46 7.70 8.26 2.3M
2022-09-16 7.55 7.90 7.50 7.90 1.6M
2022-09-15 6.60 7.60 6.42 7.55 2.5M
2022-09-14 6.60 6.62 6.50 6.60 0.1M
2022-09-13 6.60 6.60 6.50 6.60 0.0M
2022-09-12 6.60 6.62 6.50 6.60 0.1M
2022-09-09 6.60 6.62 6.50 6.60 0.1M
2022-09-08 6.60 6.70 6.50 6.60 0.1M
2022-09-07 6.60 6.62 6.50 6.60 0.3M
2022-09-06 6.60 6.62 6.54 6.60 0.0M
2022-09-05 6.95 7.10 6.60 6.60 0.2M
2022-09-02 7.05 7.02 6.80 6.95 0.1M
2022-09-01 7.05 7.10 7.00 7.05 0.3M
2022-08-31 6.75 6.80 6.72 6.75 0.0M
2022-08-30 6.70 6.80 6.61 6.75 0.2M
2022-08-26 6.70 6.80 6.60 6.70 0.6M
2022-08-25 6.70 6.68 6.60 6.70 0.0M
2022-08-24 6.70 6.70 6.60 6.70 0.5M
2022-08-23 6.85 7.00 6.70 6.70 0.6M
2022-08-22 7.05 7.09 6.80 6.85 0.5M
2022-08-19 6.50 7.17 6.40 7.05 1.5M
2022-08-18 6.50 6.55 6.40 6.50 1.4M
2022-08-17 6.55 6.50 6.40 6.50 2.4M
2022-08-16 6.55 6.50 6.50 6.55 0.0M
2022-08-15 6.55 6.50 6.50 6.55 0.0M
2022-08-12 6.40 6.51 6.50 6.55 0.6M
2022-08-11 6.55 6.52 6.50 6.55 0.1M
2022-08-10 6.55 6.52 6.50 6.55 0.1M
2022-08-09 6.65 6.60 6.50 6.55 0.5M
2022-08-08 6.65 6.62 6.60 6.65 0.1M
2022-08-05 6.75 6.65 6.30 6.65 0.1M
2022-08-04 6.75 6.80 6.60 6.75 0.2M
2022-08-03 6.75 6.66 6.60 6.75 0.0M
2022-08-02 6.75 6.66 6.60 6.75 0.0M
2022-08-01 6.60 6.78 6.60 6.75 0.0M
2022-07-29 6.65 6.80 6.52 6.75 0.1M
2022-07-28 6.65 6.60 6.52 6.65 0.1M
2022-07-27 6.65 6.54 6.50 6.65 0.0M
2022-07-26 6.65 6.54 6.54 6.65 0.0M
2022-07-25 6.50 6.53 6.40 6.50 0.1M
2022-07-22 6.50 6.53 6.53 6.50 0.1M
2022-07-21 6.50 6.54 6.41 6.50 0.0M
2022-07-20 6.50 6.56 6.40 6.50 0.0M
2022-07-19 6.50 6.56 6.40 6.50 0.0M
2022-07-18 6.40 6.60 6.40 6.50 0.0M
2022-07-15 6.40 6.30 6.24 6.40 0.0M
2022-07-14 6.40 6.30 6.30 6.40 0.0M
2022-07-13 6.40 6.30 6.30 6.40 0.0M
2022-07-12 6.40 6.30 6.30 6.40 0.0M
2022-07-11 6.40 6.30 6.30 6.40 0.1M
2022-07-08 6.40 6.30 6.30 6.40 0.0M
2022-07-07 6.35 6.40 6.23 6.40 0.2M
2022-07-06 6.70 6.62 6.24 6.35 0.1M
2022-07-05 6.85 6.93 6.70 6.70 0.2M
2022-07-04 6.60 6.98 6.40 6.85 1.0M
2022-07-01 6.60 6.60 6.50 6.60 0.0M
2022-06-30 6.60 6.50 6.44 6.60 0.1M
2022-06-29 6.60 6.63 6.50 6.60 0.3M
2022-06-28 6.60 6.50 6.50 6.60 0.0M
2022-06-27 6.55 6.72 6.25 6.30 0.2M
2022-06-24 6.55 6.60 6.50 6.55 0.0M
2022-06-23 6.55 6.50 6.50 6.55 0.0M
2022-06-22 6.55 6.53 6.50 6.55 0.1M
2022-06-21 6.70 6.60 6.50 6.55 0.2M
2022-06-20 6.75 6.70 6.06 6.70 0.2M
2022-06-17 6.75 6.70 6.70 6.75 0.0M
2022-06-16 6.75 6.75 6.70 6.75 0.3M
2022-06-15 7.75 7.70 6.64 6.75 4.5M
2022-06-14 7.75 7.70 7.58 7.75 0.0M
2022-06-13 7.85 7.89 7.60 7.75 0.3M
2022-06-10 8.55 8.50 7.90 7.85 0.2M
2022-06-09 8.75 8.70 8.50 8.55 0.2M
2022-06-08 8.90 8.80 8.70 8.75 0.0M
2022-06-07 8.90 8.85 8.80 8.90 0.0M
2022-06-06 9.05 9.00 8.10 8.90 1.0M
2022-06-01 9.05 9.10 9.00 9.05 0.0M
2022-05-31 9.05 9.00 9.00 9.05 0.0M
2022-05-30 9.05 9.00 9.00 9.05 0.0M
2022-05-27 9.05 9.00 9.00 9.05 0.0M
2022-05-26 9.05 9.00 9.00 9.05 0.0M
2022-05-25 9.05 9.00 9.00 9.05 0.0M
2022-05-24 9.05 9.00 9.00 9.05 0.0M
2022-05-23 9.05 9.04 9.04 9.05 0.0M
2022-05-20 9.05 9.04 9.04 9.05 0.0M
2022-05-19 9.15 9.10 9.00 9.05 0.0M
2022-05-18 9.15 9.10 8.80 9.15 0.1M
2022-05-17 9.25 9.11 9.10 9.15 0.1M
2022-05-16 9.30 9.30 9.00 9.25 0.1M
2022-05-13 9.40 9.40 9.03 9.40 0.1M
2022-05-12 9.60 9.52 9.00 9.40 0.1M
2022-05-11 9.65 9.55 9.50 9.60 0.0M
2022-05-10 9.65 9.60 9.40 9.65 0.1M
2022-05-09 11.00 10.95 9.70 9.65 0.3M
2022-05-06 11.10 11.08 10.60 11.00 0.1M
2022-05-05 11.10 11.16 11.00 11.10 0.0M
2022-05-04 11.10 11.17 11.00 11.10 0.0M
2022-05-03 11.10 11.20 11.00 11.10 1.1M
2022-04-29 11.10 11.12 11.00 11.10 0.1M
2022-04-28 11.15 11.15 11.00 11.00 0.3M
2022-04-27 11.15 11.15 11.15 11.15 0.0M
2022-04-26 11.15 11.17 10.90 11.15 0.3M
2022-04-25 11.05 11.20 10.97 11.15 0.5M
2022-04-22 11.05 11.10 11.00 11.05 0.1M
2022-04-21 11.05 11.00 10.99 11.05 0.1M
2022-04-20 11.05 11.00 10.80 11.05 0.1M
2022-04-19 11.05 11.10 11.00 11.05 0.1M
2022-04-14 11.05 11.00 11.00 11.05 0.2M
2022-04-13 11.05 11.05 10.95 11.05 0.3M
2022-04-12 12.00 12.00 10.86 11.05 1.8M
2022-04-11 11.65 11.52 11.20 11.35 0.2M
2022-04-08 11.55 11.70 11.38 11.65 0.1M
2022-04-07 11.55 11.70 11.36 11.55 0.1M
2022-04-06 11.15 11.67 11.10 11.55 0.8M
2022-04-05 11.15 11.19 11.10 11.15 0.0M
2022-04-04 11.15 11.10 11.10 11.15 0.0M
2022-04-01 11.15 11.10 11.10 11.15 0.0M
2022-03-31 11.15 11.10 11.10 11.15 0.1M
2022-03-30 11.15 11.10 11.10 11.15 0.0M
2022-03-29 11.15 11.20 11.00 11.15 0.8M
2022-03-28 11.40 11.32 11.10 11.15 0.4M
2022-03-25 11.40 11.32 11.20 11.40 0.1M
2022-03-24 11.40 11.50 11.30 11.40 1.0M
2022-03-23 11.45 11.33 11.30 11.40 0.0M
2022-03-22 11.45 11.35 11.31 11.45 0.0M
2022-03-21 11.45 11.36 11.30 11.45 0.0M
2022-03-18 11.45 11.40 11.10 11.45 0.1M
2022-03-17 11.50 11.60 11.40 11.45 0.1M
2022-03-16 11.50 11.46 11.40 11.50 0.0M
2022-03-15 11.50 11.48 11.40 11.50 0.1M
2022-03-14 11.50 11.52 11.25 11.45 0.2M
2022-03-11 11.50 11.53 11.40 11.50 0.1M
2022-03-10 11.55 11.53 11.30 11.50 0.1M
2022-03-09 11.45 11.80 11.21 11.55 1.1M
2022-03-08 11.45 11.45 11.30 11.45 0.3M
2022-03-07 11.63 11.65 11.25 11.45 0.2M
2022-03-04 11.90 11.93 11.50 11.63 0.3M
2022-03-03 12.10 12.10 11.82 11.90 0.0M
2022-03-02 11.90 12.17 11.90 12.10 1.0M
2022-03-01 12.13 12.20 11.86 11.90 0.4M
2022-02-28 12.13 12.22 12.01 12.13 0.1M
2022-02-25 12.18 12.24 12.11 12.18 0.0M
2022-02-24 12.50 12.50 12.03 12.18 1.8M
2022-02-23 12.65 12.65 12.41 12.50 0.8M
2022-02-22 12.45 12.68 12.40 12.65 0.3M
2022-02-21 12.65 13.00 12.40 12.45 1.5M
2022-02-18 12.65 12.85 12.41 12.65 3.0M
2022-02-17 12.65 12.70 12.50 12.65 0.5M
2022-02-16 12.65 12.70 12.50 12.65 0.4M
2022-02-15 12.55 12.70 12.41 12.65 0.6M
2022-02-14 12.90 12.80 12.20 12.55 0.5M
2022-02-11 12.95 12.94 12.65 12.90 0.5M
2022-02-10 13.35 13.44 12.90 12.95 0.9M
2022-02-09 13.10 13.13 12.82 13.00 1.6M
2022-02-08 13.15 13.20 13.04 13.10 0.2M
2022-02-07 13.20 13.50 12.70 13.15 2.0M
2022-02-04 13.40 13.80 12.90 13.10 4.3M
2022-02-03 13.40 13.59 13.25 13.40 0.5M
2022-02-02 12.90 13.54 12.80 13.40 4.1M
2022-02-01 12.60 13.04 12.67 12.90 0.5M
2022-01-31 12.85 13.20 12.52 12.60 0.9M
2022-01-28 12.85 12.88 12.80 12.85 0.0M
2022-01-27 12.85 12.87 12.70 12.85 0.0M
2022-01-26 13.05 12.95 12.60 12.85 0.2M
2022-01-25 13.05 13.00 12.90 13.05 0.0M
2022-01-24 13.20 13.25 12.95 13.05 0.2M
2022-01-21 13.15 13.60 13.00 13.00 1.8M
2022-01-20 13.05 13.35 13.10 13.15 1.2M
2022-01-19 13.10 13.50 13.03 13.50 1.8M
2022-01-18 13.10 13.08 12.99 13.10 0.3M
2022-01-17 13.05 13.14 12.80 13.10 0.5M
2022-01-14 12.95 13.02 12.50 13.05 0.0M
2022-01-13 12.90 12.86 12.80 12.95 0.1M
2022-01-12 12.90 12.88 12.80 12.90 0.0M
2022-01-11 12.90 13.00 12.80 13.00 0.0M
2022-01-10 13.05 13.03 12.80 13.05 0.1M
2022-01-07 13.05 13.08 13.00 13.05 0.5M
2022-01-06 13.05 13.00 13.00 13.05 0.1M
2022-01-05 13.05 13.00 13.00 13.05 0.0M
2022-01-04 13.05 13.00 13.00 13.05 0.0M