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
2023-12-29 4.25 4.30 4.20 4.25 0.0M
2023-12-28 4.25 4.37 4.20 4.25 0.1M
2023-12-27 4.40 4.50 4.13 4.30 0.3M
2023-12-22 4.40 4.50 4.20 4.40 0.3M
2023-12-21 4.60 4.52 4.30 4.40 0.1M
2023-12-20 4.60 4.65 4.50 4.60 0.0M
2023-12-19 4.85 4.84 4.50 4.60 0.1M
2023-12-18 4.85 4.85 4.70 4.85 0.0M
2023-12-15 4.85 4.85 4.70 4.85 0.0M
2023-12-14 4.85 4.88 4.70 4.85 0.0M
2023-12-13 4.85 4.90 4.90 4.85 0.0M
2023-12-12 5.00 5.20 4.80 4.85 0.0M
2023-12-11 4.90 5.00 4.80 4.90 0.0M
2023-12-08 4.90 4.99 4.70 4.70 0.0M
2023-12-07 4.90 4.99 4.80 4.90 0.0M
2023-12-06 4.90 4.99 4.80 4.90 0.0M
2023-12-05 5.00 5.00 4.80 4.90 0.1M
2023-12-04 5.10 5.20 4.80 5.00 0.0M
2023-12-01 5.10 5.20 5.00 5.10 0.1M
2023-11-30 5.10 5.20 5.00 5.10 0.0M
2023-11-29 5.10 5.30 5.00 5.10 0.1M
2023-11-28 5.10 5.20 5.00 5.10 0.0M
2023-11-27 5.10 5.20 5.00 5.10 0.0M
2023-11-24 5.10 5.13 5.00 5.10 0.2M
2023-11-23 5.15 5.20 5.00 5.10 0.3M
2023-11-22 5.15 5.20 5.00 5.15 0.0M
2023-11-21 5.15 5.23 5.00 5.15 0.1M
2023-11-20 5.15 5.23 5.00 5.15 0.0M
2023-11-17 5.15 5.14 5.00 5.15 0.1M
2023-11-16 5.20 5.19 5.10 5.15 0.0M
2023-11-15 5.25 5.31 5.10 5.20 0.1M
2023-11-14 5.25 5.40 5.10 5.25 0.0M
2023-11-13 5.25 5.40 5.10 5.25 0.0M
2023-11-10 5.20 5.89 5.10 5.25 3.7M
2023-11-09 5.35 5.43 5.11 5.20 0.4M
2023-11-08 5.20 5.43 5.20 5.35 0.1M
2023-11-07 5.20 5.29 5.20 5.20 0.2M
2023-11-06 4.90 5.30 4.70 5.20 0.7M
2023-11-03 4.90 5.00 4.80 4.90 0.0M
2023-11-02 4.95 5.00 4.80 4.90 0.0M
2023-11-01 4.95 5.00 4.90 4.95 0.0M
2023-10-31 5.15 5.18 4.93 4.95 0.1M
2023-10-30 5.05 5.18 4.93 5.15 0.0M
2023-10-27 5.05 5.07 5.05 5.05 0.0M
2023-10-26 5.15 5.29 5.00 5.05 0.1M
2023-10-25 5.15 5.29 5.00 5.15 0.0M
2023-10-24 5.05 5.19 4.90 5.05 0.0M
2023-10-23 5.05 5.19 4.90 5.05 0.2M
2023-10-20 5.05 5.14 4.90 5.05 0.1M
2023-10-19 5.05 5.20 4.95 5.05 0.0M
2023-10-18 5.05 5.20 4.90 5.05 0.0M
2023-10-17 5.05 5.20 4.90 5.05 0.0M
2023-10-16 5.45 5.40 4.68 5.05 0.7M
2023-10-13 5.65 5.50 5.18 5.45 0.1M
2023-10-12 5.65 5.65 5.51 5.65 0.0M
2023-10-11 5.65 5.65 5.51 5.65 0.0M
2023-10-10 5.65 5.70 5.51 5.65 0.0M
2023-10-09 5.65 5.70 5.51 5.65 0.1M
2023-10-06 5.85 5.81 5.51 5.65 0.4M
2023-10-05 6.00 5.97 5.80 5.85 0.1M
2023-10-04 6.00 6.00 5.80 6.00 0.0M
2023-10-03 6.00 6.05 5.80 6.00 2.2M
2023-10-02 6.00 6.05 5.82 6.00 0.0M
2023-09-29 6.10 6.15 5.70 6.00 0.4M
2023-09-28 6.10 6.15 6.00 6.10 0.0M
2023-09-27 6.25 6.30 5.97 6.10 0.4M
2023-09-26 6.25 6.30 6.20 6.25 0.2M
2023-09-25 6.45 6.82 6.23 6.25 0.1M
2023-09-22 6.45 6.50 6.20 6.45 0.2M
2023-09-21 6.75 6.64 6.20 6.45 0.4M
2023-09-20 6.75 6.78 6.50 6.75 0.0M
2023-09-19 6.75 7.00 6.50 6.75 0.0M
2023-09-18 6.75 6.80 6.50 6.75 0.0M
2023-09-15 7.05 7.10 6.50 6.75 0.2M
2023-09-14 7.10 7.20 7.00 7.05 0.0M
2023-09-13 7.10 7.04 6.86 7.10 0.0M
2023-09-12 7.10 7.20 6.86 7.10 0.0M
2023-09-11 7.10 7.04 7.00 7.10 0.0M
2023-09-08 7.25 7.22 7.00 7.10 0.2M
2023-09-07 7.25 7.22 7.20 7.25 0.0M
2023-09-06 7.25 7.30 7.20 7.25 0.0M
2023-09-05 7.25 7.22 7.20 7.25 0.0M
2023-09-04 7.25 7.30 7.06 7.25 0.0M
2023-09-01 7.25 7.30 7.20 7.25 0.0M
2023-08-31 7.35 7.45 7.10 7.25 0.2M
2023-08-30 7.45 7.60 7.20 7.35 0.0M
2023-08-29 7.30 7.25 7.20 7.30 0.0M
2023-08-25 7.30 7.25 7.20 7.30 0.0M
2023-08-24 7.30 7.30 7.21 7.30 0.1M
2023-08-23 7.30 7.30 7.21 7.30 0.2M
2023-08-22 7.30 7.25 7.20 7.30 0.0M
2023-08-21 7.30 7.34 7.20 7.30 0.1M
2023-08-18 7.35 7.40 7.20 7.30 0.1M
2023-08-17 7.25 7.49 7.20 7.30 0.5M
2023-08-16 7.15 7.20 7.14 7.15 0.0M
2023-08-15 7.10 7.20 7.04 7.15 0.2M
2023-08-14 6.85 7.30 6.56 7.10 0.3M
2023-08-11 6.85 6.90 6.70 6.85 0.0M
2023-08-10 6.85 6.92 6.70 6.85 0.0M
2023-08-09 6.85 7.00 6.70 6.85 0.0M
2023-08-08 6.85 6.97 6.70 6.85 0.0M
2023-08-07 6.85 7.00 6.70 6.85 0.0M
2023-08-04 6.85 6.88 6.70 6.85 0.0M
2023-08-03 6.85 6.88 6.70 6.85 0.0M
2023-08-02 6.85 7.00 6.70 6.85 0.1M
2023-08-01 6.75 7.00 6.51 6.85 0.0M
2023-07-31 6.75 6.90 6.51 6.75 0.0M
2023-07-28 6.75 7.00 6.50 6.75 0.1M
2023-07-27 6.75 6.92 6.50 6.75 0.1M
2023-07-26 6.75 6.92 6.67 6.75 0.0M
2023-07-25 6.75 7.14 6.66 6.75 0.1M
2023-07-24 6.75 6.95 6.66 6.75 0.0M
2023-07-21 6.75 6.95 6.60 6.75 0.0M
2023-07-20 6.65 6.90 6.56 6.75 0.3M
2023-07-19 6.35 6.80 6.35 6.65 0.1M
2023-07-18 6.35 6.64 6.20 6.35 0.1M
2023-07-17 6.35 6.64 6.20 6.35 0.0M
2023-07-14 6.35 6.43 6.20 6.35 0.0M
2023-07-13 6.35 6.43 6.20 6.35 0.0M
2023-07-12 6.35 6.43 6.20 6.35 0.0M
2023-07-11 6.35 6.44 6.20 6.35 0.0M
2023-07-10 6.35 6.43 6.00 6.35 0.0M
2023-07-07 6.35 6.47 6.20 6.35 0.0M
2023-07-06 6.35 6.47 6.33 6.35 0.0M
2023-07-05 6.25 6.50 6.25 6.35 0.9M
2023-07-04 6.60 6.55 6.20 6.25 0.1M
2023-07-03 6.60 6.70 6.01 6.60 0.7M
2023-06-30 6.60 6.64 6.50 6.60 0.0M
2023-06-29 6.60 6.67 6.50 6.60 0.1M
2023-06-28 6.90 6.95 6.52 6.60 0.1M
2023-06-27 7.25 7.37 6.82 6.90 0.2M
2023-06-26 7.25 7.50 7.00 7.25 0.0M
2023-06-23 7.25 7.39 7.00 7.25 0.1M
2023-06-22 7.25 7.50 7.00 7.25 0.1M
2023-06-21 7.25 7.20 7.01 7.25 0.0M
2023-06-20 7.25 7.20 7.01 7.25 0.0M
2023-06-19 7.25 7.20 7.01 7.25 0.0M
2023-06-16 7.10 7.18 7.00 7.25 0.0M
2023-06-15 7.10 7.20 7.00 7.10 0.0M
2023-06-14 7.10 7.18 7.00 7.10 0.0M
2023-06-13 7.10 7.30 7.00 7.10 0.0M
2023-06-12 7.25 7.30 7.00 7.10 0.1M
2023-06-09 7.60 7.57 7.20 7.25 0.1M
2023-06-08 7.60 7.57 7.50 7.60 0.0M
2023-06-07 7.60 7.70 7.50 7.60 0.0M
2023-06-06 7.60 7.70 7.50 7.60 0.0M
2023-06-05 7.60 7.57 7.50 7.60 0.0M
2023-06-02 7.75 7.75 7.50 7.60 0.1M
2023-06-01 7.75 7.75 7.56 7.75 0.0M
2023-05-31 7.75 8.00 7.55 7.75 0.3M
2023-05-30 7.85 7.90 7.50 7.75 0.1M
2023-05-26 7.65 7.85 7.57 7.75 0.0M
2023-05-25 7.65 7.80 7.50 7.65 0.0M
2023-05-24 8.05 7.98 7.53 7.65 0.2M
2023-05-23 8.05 8.20 7.90 8.05 0.3M
2023-05-22 8.05 8.36 7.80 8.05 0.1M
2023-05-19 8.05 8.05 7.90 8.05 0.2M
2023-05-18 8.05 8.20 7.90 8.05 0.0M
2023-05-17 8.10 8.05 7.84 8.05 0.1M
2023-05-16 8.20 8.14 7.94 8.10 0.1M
2023-05-15 8.25 8.40 8.00 8.20 0.1M
2023-05-12 8.40 8.41 8.00 8.25 0.1M
2023-05-11 8.40 8.41 8.30 8.40 0.0M
2023-05-10 8.40 8.41 8.30 8.40 0.0M
2023-05-09 8.40 8.50 8.20 8.40 0.0M
2023-05-05 8.40 8.50 8.30 8.40 0.1M
2023-05-04 8.40 8.50 8.29 8.40 0.0M
2023-05-03 8.40 8.49 8.39 8.40 0.1M
2023-05-02 8.65 8.58 8.31 8.40 0.5M
2023-04-28 8.85 8.89 8.53 8.65 0.2M
2023-04-27 9.10 9.20 8.70 8.85 0.3M
2023-04-26 9.40 9.44 9.00 9.10 1.0M
2023-04-25 8.85 9.70 8.80 9.40 1.1M
2023-04-24 8.45 9.00 8.58 8.85 0.9M
2023-04-21 8.40 8.60 8.30 8.45 0.3M
2023-04-20 8.45 8.50 8.20 8.40 0.1M
2023-04-19 9.15 9.30 8.30 8.45 0.6M
2023-04-18 9.15 9.30 9.00 9.15 0.6M
2023-04-17 8.45 9.38 8.54 9.15 3.4M
2023-04-14 7.85 8.89 8.00 8.74 2.0M
2023-04-13 7.30 8.00 7.22 7.85 1.2M
2023-04-12 7.55 7.70 7.10 7.30 0.7M
2023-04-11 7.60 7.70 7.31 7.55 0.5M
2023-04-06 7.35 7.70 7.42 7.60 0.6M
2023-04-05 7.05 7.50 7.10 7.35 1.7M
2023-04-04 7.05 7.10 7.00 7.05 0.3M
2023-04-03 7.05 7.10 7.00 7.05 0.0M
2023-03-31 7.05 7.10 7.00 7.05 0.0M
2023-03-30 7.10 7.20 7.00 7.05 0.1M
2023-03-29 7.15 7.23 7.08 7.10 0.3M
2023-03-28 7.15 7.23 7.00 7.15 0.1M
2023-03-27 7.35 7.42 7.00 7.15 1.3M
2023-03-24 7.35 7.48 7.22 7.35 0.4M
2023-03-23 7.35 7.50 7.28 7.35 0.1M
2023-03-22 7.70 7.50 7.28 7.35 0.4M
2023-03-21 7.65 7.62 7.50 7.70 0.0M
2023-03-20 7.70 7.80 7.50 7.65 0.1M
2023-03-17 7.70 7.76 7.56 7.70 0.0M
2023-03-16 7.70 8.06 7.56 7.70 0.1M
2023-03-15 7.90 7.78 7.54 7.70 0.1M
2023-03-14 7.90 8.00 7.80 7.90 0.0M
2023-03-13 8.15 8.16 7.75 7.90 0.2M
2023-03-10 7.95 8.21 7.84 8.15 0.3M
2023-03-09 7.90 8.19 7.80 7.95 1.0M
2023-03-08 7.90 8.00 7.70 7.70 0.5M
2023-03-07 7.90 7.99 7.80 7.90 0.2M
2023-03-06 8.10 8.02 7.80 7.90 0.1M
2023-03-03 8.10 8.05 7.90 8.10 0.1M
2023-03-02 8.10 8.10 7.96 8.10 0.1M
2023-03-01 8.05 8.19 7.85 8.10 0.1M
2023-02-28 8.05 8.20 7.85 8.05 0.0M
2023-02-27 8.05 8.20 7.85 8.05 0.0M
2023-02-24 8.35 8.23 7.83 8.05 0.3M
2023-02-23 8.35 8.32 8.20 8.25 0.1M
2023-02-22 8.35 8.32 8.20 8.35 0.0M
2023-02-21 8.50 8.44 8.23 8.35 0.3M
2023-02-20 8.50 8.65 8.34 8.50 0.1M
2023-02-17 8.50 8.88 8.34 8.88 0.0M
2023-02-16 8.35 8.65 8.20 8.50 0.6M
2023-02-15 8.40 8.50 8.29 8.35 0.1M
2023-02-14 8.40 8.41 8.30 8.40 0.0M
2023-02-13 8.50 8.60 8.30 8.40 0.1M
2023-02-10 8.60 8.63 8.44 8.50 1.1M
2023-02-09 8.60 8.65 8.50 8.60 0.3M
2023-02-08 8.80 8.80 8.50 8.60 0.2M
2023-02-07 8.80 8.86 8.56 8.80 0.1M
2023-02-06 8.90 8.96 8.56 8.80 0.6M
2023-02-03 8.25 9.20 8.21 8.96 1.1M
2023-02-02 8.50 8.55 8.17 8.25 1.3M
2023-02-01 8.50 8.62 8.37 8.50 0.1M
2023-01-31 8.60 8.70 8.28 8.50 1.1M
2023-01-30 8.95 8.97 8.30 8.30 0.7M
2023-01-27 9.05 9.20 8.87 9.10 0.5M
2023-01-26 8.70 9.40 8.61 9.05 1.8M
2023-01-25 8.65 8.89 8.55 8.70 0.6M
2023-01-24 8.65 8.80 8.57 8.65 0.1M
2023-01-23 8.60 8.80 8.55 8.65 0.4M
2023-01-20 8.90 8.94 8.60 8.60 0.7M
2023-01-19 9.10 9.00 8.80 8.90 0.3M
2023-01-18 9.35 9.32 9.00 9.10 0.3M
2023-01-17 9.30 9.37 8.90 8.90 0.4M
2023-01-16 9.55 9.62 9.13 9.30 0.6M
2023-01-13 9.55 9.70 9.00 9.55 2.5M
2023-01-12 8.90 9.72 9.00 9.55 2.4M
2023-01-11 9.05 9.09 8.50 8.90 1.7M
2023-01-10 9.50 9.64 9.00 9.05 1.4M
2023-01-09 9.30 10.00 8.80 9.50 2.7M
2023-01-06 8.55 9.50 8.60 9.42 2.3M
2023-01-05 8.50 8.70 8.47 8.55 1.1M
2023-01-04 8.30 8.64 8.30 8.50 0.8M
2023-01-03 8.55 8.80 8.30 8.35 0.7M