First Class Metals PLC (FCMF)

FCMF
🏛️ Vereinigtes Königreich →
2.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 6.05 6.03 5.85 6.10 0.1M
2023-12-28 5.95 6.10 5.60 6.05 2.2M
2023-12-27 5.95 6.10 5.85 6.10 0.0M
2023-12-22 5.95 5.85 5.70 5.95 0.0M
2023-12-21 5.95 5.85 5.70 5.95 0.1M
2023-12-20 5.95 5.88 5.70 5.95 0.0M
2023-12-19 5.95 5.70 5.50 5.95 0.1M
2023-12-18 6.00 6.05 5.69 5.95 0.2M
2023-12-15 6.00 5.80 5.80 6.00 0.1M
2023-12-14 6.05 5.94 5.55 6.00 0.5M
2023-12-13 6.10 6.00 5.85 6.05 0.1M
2023-12-12 6.25 6.34 5.80 6.10 0.3M
2023-12-11 6.25 6.13 6.11 6.25 0.1M
2023-12-08 6.25 6.13 6.13 6.25 0.0M
2023-12-07 6.25 6.25 6.25 6.25 0.0M
2023-12-06 6.25 6.15 6.15 6.25 0.0M
2023-12-05 6.25 6.10 6.00 6.25 0.0M
2023-12-04 6.25 6.15 6.00 6.25 0.1M
2023-12-01 6.25 6.00 6.00 6.25 0.3M
2023-11-30 6.25 6.10 6.10 6.25 0.0M
2023-11-29 6.10 6.26 6.04 6.25 0.2M
2023-11-28 6.45 6.23 6.02 6.10 0.2M
2023-11-27 6.45 6.30 6.30 6.45 0.0M
2023-11-24 6.50 6.30 6.00 6.35 0.3M
2023-11-23 7.15 6.90 6.90 7.15 0.0M
2023-11-22 7.15 7.15 7.15 7.15 0.0M
2023-11-21 7.15 7.15 7.15 7.15 0.0M
2023-11-20 7.15 7.13 6.90 7.15 0.0M
2023-11-17 7.15 7.13 6.90 6.96 0.0M
2023-11-16 7.05 7.13 6.80 7.15 0.1M
2023-11-15 6.95 6.96 6.85 7.05 0.1M
2023-11-14 6.95 6.75 6.70 6.95 0.0M
2023-11-13 7.10 7.00 7.00 7.10 0.0M
2023-11-10 7.10 7.00 7.00 7.10 0.0M
2023-11-09 7.10 7.02 6.55 7.10 0.1M
2023-11-08 7.45 7.30 6.25 7.30 0.3M
2023-11-07 7.45 7.20 7.20 7.45 0.0M
2023-11-06 7.45 7.36 7.36 7.45 0.0M
2023-11-03 7.35 7.38 7.20 7.45 0.1M
2023-11-02 7.35 7.34 7.22 7.35 0.1M
2023-11-01 7.35 7.37 7.37 7.35 0.0M
2023-10-31 7.25 7.23 7.20 7.35 0.1M
2023-10-30 7.95 7.90 7.20 7.25 0.2M
2023-10-27 7.95 7.90 7.90 7.95 0.0M
2023-10-26 8.05 8.20 7.75 7.95 0.2M
2023-10-25 8.05 8.20 7.65 8.05 0.3M
2023-10-24 8.05 7.93 7.91 8.05 0.0M
2023-10-23 8.05 8.05 8.05 8.05 0.0M
2023-10-20 8.05 7.90 7.90 8.05 0.0M
2023-10-19 8.05 8.05 8.05 8.05 0.0M
2023-10-18 8.05 8.05 8.05 8.05 0.0M
2023-10-17 8.25 8.10 8.00 8.25 0.1M
2023-10-16 7.95 8.20 7.85 8.02 0.3M
2023-10-13 7.85 7.82 7.82 7.85 0.0M
2023-10-12 7.85 7.85 7.85 7.85 0.0M
2023-10-11 7.75 7.90 7.90 7.85 0.0M
2023-10-10 8.35 8.20 7.60 7.85 0.2M
2023-10-09 8.35 8.20 8.00 8.35 0.0M
2023-10-06 8.35 8.35 8.35 8.35 0.0M
2023-10-05 8.35 8.35 8.35 8.35 0.0M
2023-10-04 8.35 8.25 8.25 8.35 0.0M
2023-10-03 8.35 8.35 8.35 8.35 0.0M
2023-10-02 8.35 8.26 8.00 8.35 0.1M
2023-09-29 8.35 8.35 8.35 8.35 0.0M
2023-09-28 8.35 8.22 8.20 8.22 0.0M
2023-09-27 8.35 8.50 8.20 8.35 0.5M
2023-09-26 8.35 8.20 8.20 8.35 0.0M
2023-09-25 8.35 8.25 8.25 8.35 0.1M
2023-09-22 8.35 8.25 8.20 8.35 0.0M
2023-09-21 8.35 8.25 8.20 8.35 0.0M
2023-09-20 8.35 8.34 8.20 8.35 0.0M
2023-09-19 8.35 8.25 8.20 8.35 0.0M
2023-09-18 8.75 9.00 8.07 8.35 0.2M
2023-09-15 8.75 8.66 8.66 8.75 0.0M
2023-09-14 8.75 8.75 8.75 8.75 0.0M
2023-09-13 8.75 8.52 8.50 8.75 0.0M
2023-09-12 8.75 8.66 8.52 8.75 0.0M
2023-09-11 8.75 8.56 8.56 8.75 0.0M
2023-09-08 8.60 8.67 8.48 8.75 0.2M
2023-09-07 8.75 8.69 8.50 8.60 0.0M
2023-09-06 8.65 8.90 8.60 8.75 0.3M
2023-09-05 8.65 8.80 8.60 8.65 0.1M
2023-09-04 8.65 8.80 8.77 8.80 0.0M
2023-09-01 8.65 8.80 8.77 8.65 0.0M
2023-08-31 8.65 8.77 8.74 8.65 0.0M
2023-08-30 8.55 8.73 8.57 8.65 0.1M
2023-08-29 8.55 8.60 8.51 8.55 0.5M
2023-08-25 8.55 8.52 8.51 8.55 0.1M
2023-08-24 8.90 8.96 8.20 8.55 0.4M
2023-08-23 9.00 8.98 8.70 8.90 0.3M
2023-08-22 9.30 9.60 9.00 9.00 0.4M
2023-08-21 9.30 9.11 9.10 9.30 0.1M
2023-08-18 9.25 9.20 8.90 9.30 0.3M
2023-08-17 9.35 9.25 9.20 9.30 0.0M
2023-08-16 9.35 9.32 9.25 9.35 0.2M
2023-08-15 9.35 9.30 9.20 9.35 0.0M
2023-08-14 9.75 9.45 9.00 9.35 0.2M
2023-08-11 9.75 9.75 9.75 9.75 0.0M
2023-08-10 9.85 9.50 9.50 9.75 0.0M
2023-08-09 9.85 9.50 9.50 9.85 0.0M
2023-08-08 9.85 9.80 9.70 9.85 0.0M
2023-08-07 9.85 9.70 9.70 9.85 0.0M
2023-08-04 9.85 9.86 9.70 9.85 0.0M
2023-08-03 9.85 9.80 9.70 9.85 0.1M
2023-08-02 9.85 9.80 9.70 9.85 0.1M
2023-08-01 9.85 9.70 9.70 9.85 0.0M
2023-07-31 9.85 9.70 9.70 9.85 0.0M
2023-07-28 9.85 9.85 9.85 9.85 0.0M
2023-07-27 9.85 9.80 9.71 9.85 0.0M
2023-07-26 9.90 9.80 9.70 9.85 0.0M
2023-07-25 9.90 9.90 9.90 9.90 0.0M
2023-07-24 9.90 9.80 9.80 9.90 0.0M
2023-07-21 9.90 10.00 9.80 9.90 0.4M
2023-07-20 9.90 9.80 9.80 9.90 0.0M
2023-07-19 9.90 9.90 9.80 9.90 0.0M
2023-07-18 9.90 9.80 9.80 9.90 0.0M
2023-07-17 9.90 9.80 9.80 9.90 0.0M
2023-07-14 9.90 9.80 9.80 9.90 0.0M
2023-07-13 9.90 9.80 9.80 9.90 0.0M
2023-07-12 9.90 9.90 9.80 9.90 0.1M
2023-07-11 10.25 10.00 9.60 9.90 0.2M
2023-07-10 10.25 10.02 10.00 10.25 0.0M
2023-07-07 10.25 10.00 10.00 10.25 0.0M
2023-07-06 10.25 10.10 9.67 10.25 0.0M
2023-07-05 10.25 10.09 10.00 10.25 0.5M
2023-07-04 10.25 10.10 10.00 10.25 0.0M
2023-07-03 10.25 10.10 10.06 10.25 0.1M
2023-06-30 10.25 10.21 10.00 10.25 0.2M
2023-06-29 10.25 10.18 10.17 10.25 2.4M
2023-06-28 10.25 10.50 10.35 10.25 0.9M
2023-06-27 10.25 10.34 10.28 10.25 0.1M
2023-06-26 10.50 10.50 10.39 10.25 0.2M
2023-06-23 10.75 10.70 10.28 10.50 0.0M
2023-06-22 10.75 10.97 10.51 10.80 0.4M
2023-06-21 11.00 11.00 10.52 10.75 0.1M
2023-06-20 11.00 11.30 10.68 11.00 0.0M
2023-06-19 11.25 11.70 10.68 11.00 0.2M
2023-06-16 11.25 11.78 11.70 11.25 0.1M
2023-06-15 11.25 11.85 10.77 11.25 0.0M
2023-06-14 11.25 10.77 10.77 11.25 0.0M
2023-06-13 11.25 11.67 10.71 11.25 0.5M
2023-06-12 11.25 11.67 10.71 11.25 0.0M
2023-06-09 11.25 11.67 11.40 11.25 0.0M
2023-06-08 11.25 11.67 10.50 11.25 0.0M
2023-06-07 11.00 11.19 10.70 11.00 0.1M
2023-06-06 11.00 11.38 11.38 11.00 0.0M
2023-06-05 11.00 10.85 10.85 11.00 0.0M
2023-06-02 11.00 11.38 11.38 11.00 0.0M
2023-06-01 11.00 11.00 11.00 11.00 0.0M
2023-05-31 11.00 11.40 10.85 11.00 0.0M
2023-05-30 11.00 11.44 10.85 11.00 0.0M
2023-05-26 11.25 11.39 11.30 11.25 0.0M
2023-05-25 11.25 11.30 11.30 11.25 0.0M
2023-05-24 11.25 11.39 11.00 11.25 0.1M
2023-05-23 11.25 11.37 11.00 11.25 0.0M
2023-05-22 11.25 11.44 11.00 11.25 0.1M
2023-05-19 12.00 11.88 11.00 11.25 0.4M
2023-05-18 12.00 12.19 11.63 12.00 0.1M
2023-05-17 12.00 12.40 12.19 12.00 0.0M
2023-05-16 12.00 12.10 11.50 12.10 0.1M
2023-05-15 12.50 12.50 11.75 12.50 0.0M
2023-05-12 13.50 13.98 12.00 12.50 0.3M
2023-05-11 13.50 13.98 13.22 13.50 0.1M
2023-05-10 13.50 13.95 13.00 13.50 0.2M
2023-05-09 13.25 14.70 13.22 13.50 0.4M
2023-05-05 12.00 15.00 12.39 13.80 1.2M
2023-05-04 11.75 12.00 11.98 12.00 0.2M
2023-05-03 11.25 11.48 11.15 11.25 0.0M
2023-05-02 11.25 11.49 11.13 11.25 0.1M
2023-04-28 11.25 11.50 11.26 11.25 0.0M
2023-04-27 11.25 11.42 11.15 11.25 0.0M
2023-04-26 11.50 11.80 11.36 11.25 0.2M
2023-04-25 11.75 11.90 11.57 11.50 0.1M
2023-04-24 12.00 11.65 11.65 11.75 0.0M
2023-04-21 12.25 12.00 11.65 12.00 0.0M
2023-04-20 12.25 12.39 12.34 12.25 0.1M
2023-04-19 12.00 12.50 11.60 12.25 0.2M
2023-04-18 11.75 11.58 11.56 11.75 0.0M
2023-04-17 11.75 11.87 11.50 11.75 0.1M
2023-04-14 12.00 11.90 11.51 11.75 0.5M
2023-04-13 12.00 12.40 11.65 12.00 1.4M
2023-04-12 12.25 12.88 12.40 12.00 0.3M
2023-04-11 12.25 13.00 12.30 12.25 0.1M
2023-04-06 12.25 12.70 12.25 12.25 0.0M
2023-04-05 12.25 12.70 11.83 12.25 0.1M
2023-04-04 12.25 12.60 11.82 12.25 0.0M
2023-04-03 12.25 12.70 11.79 12.25 0.1M
2023-03-31 12.00 12.38 11.77 12.25 0.1M
2023-03-30 10.90 11.67 10.85 12.00 0.2M
2023-03-29 10.75 11.29 11.00 10.90 0.1M
2023-03-28 11.25 11.21 10.66 10.75 0.2M
2023-03-27 11.25 11.30 11.02 11.25 0.1M
2023-03-24 11.70 11.41 11.15 11.25 0.1M
2023-03-23 11.70 11.51 11.40 11.70 0.1M
2023-03-22 11.70 11.82 11.51 11.70 0.1M
2023-03-21 11.70 11.65 11.41 11.70 0.1M
2023-03-20 11.60 11.88 11.20 11.70 0.2M
2023-03-17 11.35 11.90 11.25 11.60 0.3M
2023-03-16 11.45 11.43 11.23 11.35 0.1M
2023-03-15 12.15 12.00 11.17 11.45 0.7M
2023-03-14 12.50 12.87 12.00 12.15 0.8M
2023-03-13 13.00 12.77 11.66 12.50 0.7M
2023-03-10 14.00 14.13 12.50 13.00 0.8M
2023-03-09 15.25 16.50 12.85 14.00 1.9M
2023-03-08 14.50 15.50 13.60 15.50 1.4M
2023-03-07 14.25 15.26 13.50 14.50 1.7M
2023-03-06 12.00 14.40 11.66 14.25 1.8M
2023-03-03 12.50 12.63 11.50 12.00 0.2M
2023-03-02 12.75 12.98 12.19 12.50 0.1M
2023-03-01 12.50 12.00 12.00 12.50 0.0M
2023-02-28 12.25 13.00 12.00 12.50 0.5M
2023-02-27 12.25 12.29 12.18 12.25 0.1M
2023-02-24 12.25 12.35 12.00 12.25 0.1M
2023-02-23 12.25 12.35 12.18 12.25 0.0M
2023-02-22 12.75 12.61 12.18 12.25 0.1M
2023-02-21 12.75 12.71 12.50 12.75 0.0M
2023-02-20 12.75 12.80 12.55 12.75 0.0M
2023-02-17 12.75 12.98 12.55 12.75 0.2M
2023-02-16 12.75 12.80 12.30 12.75 0.3M
2023-02-15 12.75 12.70 12.55 12.75 0.1M
2023-02-14 13.25 13.00 12.52 12.75 0.1M
2023-02-13 13.25 13.25 13.00 13.25 0.0M
2023-02-10 13.50 13.39 13.00 13.25 0.0M
2023-02-09 12.50 14.00 12.87 13.50 0.3M
2023-02-08 12.25 13.00 12.16 12.50 0.4M
2023-02-07 12.25 12.48 12.03 12.25 0.1M
2023-02-06 12.75 12.85 11.60 12.25 0.9M
2023-02-03 12.75 12.90 12.50 12.75 0.1M
2023-02-02 13.25 13.23 12.60 12.75 0.1M
2023-02-01 13.25 13.30 13.00 13.25 0.1M
2023-01-31 13.25 13.29 13.03 13.25 0.0M
2023-01-30 13.25 13.30 13.20 13.25 0.1M
2023-01-27 14.25 14.00 12.60 13.25 0.8M
2023-01-26 14.50 15.00 13.70 14.25 0.6M
2023-01-25 14.75 14.53 14.00 14.25 0.2M
2023-01-24 14.75 14.53 14.50 14.75 0.1M
2023-01-23 14.75 15.00 14.50 14.75 0.0M
2023-01-20 14.75 14.77 14.53 14.75 0.1M
2023-01-19 14.75 15.30 14.50 14.75 0.3M
2023-01-18 14.75 14.75 14.75 14.75 0.0M
2023-01-17 15.00 15.40 14.75 14.75 0.0M
2023-01-16 14.15 14.27 14.00 14.15 0.1M
2023-01-13 14.25 14.30 13.99 14.15 0.2M
2023-01-12 14.25 15.86 14.10 14.50 0.4M
2023-01-11 14.75 14.51 14.00 14.25 0.1M
2023-01-10 15.25 15.00 14.51 14.75 0.0M
2023-01-09 15.50 15.25 15.00 15.25 0.0M
2023-01-06 15.25 15.80 15.12 15.50 0.2M
2023-01-05 15.50 15.47 15.00 15.25 0.2M
2023-01-04 14.50 16.01 14.79 15.50 0.7M
2023-01-03 16.75 17.10 13.60 14.40 1.9M