LSE - Delayed Quote GBp

Future Metals NL (FME.L)

0.5033

-0.0467

(-8.49%)

As of 11:14:14 AM GMT+1. Market Open.

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	0.5600	0.5600	0.5033	0.5033	0.5033	538,514
May 16, 2025	0.5500	0.5000	0.5000	0.5500	0.5500	4,634
May 15, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 14, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 13, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 12, 2025	0.5500	0.5000	0.5000	0.5500	0.5500	2,642
May 9, 2025	0.5500	0.5000	0.5000	0.5500	0.5500	9,875
May 8, 2025	0.5453	0.5632	0.4958	0.5453	0.5453	4,729
May 7, 2025	0.5453	0.4958	0.4958	0.5453	0.5453	1,934
May 6, 2025	0.5453	0.5949	0.5156	0.5453	0.5453	124,752
May 2, 2025	0.5453	0.5166	0.5156	0.5453	0.5453	393,853
May 1, 2025	0.5453	0.5265	0.5265	0.5453	0.5453	80,676
Apr 30, 2025	0.5500	0.5310	0.5310	0.5500	0.5500	750
Apr 29, 2025	0.5500	0.5310	0.5310	0.5500	0.5500	1,027
Apr 28, 2025	0.5500	0.5200	0.5200	0.5500	0.5500	7,812
Apr 25, 2025	0.5500	0.5700	0.5200	0.5500	0.5500	2,401
Apr 24, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 23, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 22, 2025	0.5500	0.5300	0.5300	0.5500	0.5500	700
Apr 17, 2025	0.5500	0.5700	0.5300	0.5500	0.5500	184,358
Apr 16, 2025	0.5500	0.5700	0.5700	0.5500	0.5500	224,385
Apr 15, 2025	0.5500	0.5790	0.5300	0.5500	0.5500	391,045
Apr 14, 2025	0.5500	0.5700	0.5200	0.5500	0.5500	50,770
Apr 11, 2025	0.5500	0.5790	0.5220	0.5500	0.5500	243,911
Apr 10, 2025	0.5500	0.5850	0.5200	0.5500	0.5500	169,623
Apr 9, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 8, 2025	0.5250	0.5400	0.5300	0.5000	0.5000	278,708
Apr 7, 2025	0.5500	0.5150	0.5000	0.5250	0.5250	205,402
Apr 4, 2025	0.6000	0.5750	0.5600	0.5500	0.5500	269,000
Apr 3, 2025	0.5800	0.6500	0.6500	0.6000	0.6000	250,000
Apr 2, 2025	0.6250	0.6200	0.5600	0.6000	0.6000	587,223
Apr 1, 2025	0.6250	0.6010	0.6000	0.6250	0.6250	34,876
Mar 31, 2025	0.6250	0.6010	0.6010	0.6250	0.6250	30,400
Mar 28, 2025	0.6250	0.6800	0.5520	0.6250	0.6250	886,351
Mar 27, 2025	0.6500	0.6020	0.6000	0.6500	0.6500	26,592
Mar 26, 2025	0.6500	0.6010	0.6000	0.6500	0.6500	38,324
Mar 25, 2025	0.6500	0.6000	0.6000	0.6500	0.6500	6,115
Mar 24, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 21, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 20, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 19, 2025	0.6500	0.6000	0.6000	0.6500	0.6500	4,470
Mar 18, 2025	0.6500	0.6000	0.6000	0.6500	0.6500	208
Mar 17, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 14, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 13, 2025	0.6500	0.6000	0.6000	0.6500	0.6500	6,770
Mar 12, 2025	0.6500	0.6010	0.6010	0.6500	0.6500	23,319
Mar 11, 2025	0.6500	0.6000	0.6000	0.6500	0.6500	607
Mar 10, 2025	0.6500	0.6880	0.6880	0.6500	0.6500	200,000
Mar 7, 2025	0.7250	0.6500	0.5920	0.6500	0.6500	2,121,785
Mar 6, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 5, 2025	0.7500	0.6700	0.6550	0.7500	0.7500	36,332
Mar 4, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 3, 2025	0.7500	0.7050	0.7050	0.7500	0.7500	151,855
Feb 28, 2025	0.7500	0.8150	0.7050	0.7500	0.7500	80,498
Feb 27, 2025	0.7500	0.6500	0.6500	0.7500	0.7500	2,940
Feb 26, 2025	0.7500	0.7060	0.7060	0.7500	0.7500	4,200
Feb 25, 2025	0.7500	0.7060	0.7060	0.7500	0.7500	882
Feb 24, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 21, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 20, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 19, 2025	0.7500	0.8370	0.8190	0.7500	0.7500	31,123
Feb 18, 2025	0.7500	0.8190	0.7050	0.7500	0.7500	94,370
Feb 17, 2025	0.7500	0.8370	0.7000	0.7750	0.7750	1,097,274
Feb 14, 2025	0.7500	0.8000	0.7100	0.7500	0.7500	547,987
Feb 13, 2025	0.6500	0.7950	0.6550	0.7500	0.7500	719,012
Feb 12, 2025	0.6000	0.5770	0.5680	0.6000	0.6000	70,857
Feb 11, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 10, 2025	0.6000	0.5900	0.5660	0.6000	0.6000	1,274,165
Feb 7, 2025	0.6000	0.5500	0.5500	0.6000	0.6000	2,800
Feb 6, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 5, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 4, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 3, 2025	0.6000	0.5700	0.5500	0.6000	0.6000	2,071
Jan 31, 2025	0.6000	0.5700	0.5700	0.6000	0.6000	400
Jan 30, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	250,000
Jan 29, 2025	0.5750	0.6000	0.5660	0.5750	0.5750	100,917
Jan 28, 2025	0.6000	0.5660	0.5660	0.5750	0.5750	153,211
Jan 27, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jan 24, 2025	0.6500	0.6760	0.5700	0.5750	0.5750	1,996,745
Jan 23, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 22, 2025	0.6500	0.6100	0.6100	0.6500	0.6500	852
Jan 21, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 20, 2025	0.6500	0.6100	0.6100	0.6500	0.6500	226
Jan 17, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 16, 2025	0.6500	0.6160	0.6160	0.6500	0.6500	122
Jan 15, 2025	0.6500	0.6900	0.6170	0.6500	0.6500	2,740,102
Jan 14, 2025	0.6500	0.6570	0.6480	0.6500	0.6500	525,000
Jan 13, 2025	0.6500	0.6100	0.6100	0.6500	0.6500	6,619
Jan 10, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 9, 2025	0.6500	0.6570	0.6550	0.6500	0.6500	33,818
Jan 8, 2025	0.6500	0.6570	0.6570	0.6500	0.6500	1,021
Jan 7, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 6, 2025	0.6500	0.6570	0.6570	0.6500	0.6500	7,075
Jan 3, 2025	0.7000	0.6630	0.6630	0.6500	0.6500	1,150,000
Jan 2, 2025	0.7000	0.6700	0.6700	0.7000	0.7000	193
Dec 31, 2024	0.7000	0.7210	0.7210	0.7000	0.7000	100,000
Dec 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 27, 2024	0.7000	0.6630	0.6630	0.7000	0.7000	287
Dec 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 20, 2024	0.0070	0.0073	0.0073	0.0070	0.0070	138,420
Dec 19, 2024	0.0068	0.0073	0.0066	0.0070	0.0070	174,468
Dec 18, 2024	0.0077	0.0075	0.0070	0.0070	0.0070	433,845
Dec 17, 2024	0.7750	0.7530	0.7510	0.7750	0.7750	42,505
Dec 16, 2024	0.7750	0.7510	0.7510	0.7750	0.7750	1,756
Dec 13, 2024	0.8250	0.7920	0.7110	0.7750	0.7750	1,005,880
Dec 12, 2024	0.8500	0.8250	0.7800	0.8250	0.8250	1,095,657
Dec 11, 2024	0.8500	0.8270	0.8270	0.8500	0.8500	191,579
Dec 10, 2024	0.8500	0.8280	0.8280	0.8500	0.8500	22,316
Dec 9, 2024	0.8500	0.8400	0.8400	0.8500	0.8500	125,000
Dec 6, 2024	0.9000	0.8550	0.8010	0.8500	0.8500	892,976
Dec 5, 2024	0.9000	0.8500	0.8500	0.9000	0.9000	4,626
Dec 4, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 3, 2024	0.9000	0.8600	0.8600	0.9000	0.9000	281
Dec 2, 2024	0.9500	0.9200	0.8500	0.8600	0.8600	1,318,002
Nov 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 28, 2024	0.9500	0.9050	0.9000	0.9500	0.9500	53,939
Nov 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 26, 2024	0.9500	0.9050	0.9000	0.9500	0.9500	189,294
Nov 25, 2024	0.9500	0.9010	0.9010	0.9500	0.9500	10,972
Nov 22, 2024	0.9500	0.9210	0.9000	0.9500	0.9500	275,267
Nov 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 20, 2024	0.9500	0.9320	0.9270	0.9500	0.9500	450,318
Nov 19, 2024	0.9500	0.9320	0.9270	0.9500	0.9500	45,378
Nov 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 14, 2024	1.0250	1.0110	0.9900	0.9500	0.9500	110,000
Nov 13, 2024	1.1250	1.1000	1.0440	1.0250	1.0250	210,306
Nov 12, 2024	1.1500	1.1050	1.1000	1.1500	1.1500	29,836
Nov 11, 2024	1.1500	1.1700	1.1000	1.1500	1.1500	223,467
Nov 8, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Nov 7, 2024	1.1500	1.1000	1.1000	1.1500	1.1500	3,155
Nov 6, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Nov 5, 2024	1.1500	1.1100	1.1100	1.1500	1.1500	2,480
Nov 4, 2024	1.1500	1.1100	1.1100	1.1500	1.1500	1,258
Nov 1, 2024	1.1500	1.1950	1.1950	1.1500	1.1500	66,611
Oct 31, 2024	1.1500	1.1950	1.1000	1.1500	1.1500	1,221,500
Oct 30, 2024	1.2000	1.1990	1.1250	1.1500	1.1500	355,614
Oct 29, 2024	1.2500	1.2480	1.1500	1.2000	1.2000	338,880
Oct 28, 2024	1.1750	1.2710	1.1300	1.2250	1.2250	1,067,803
Oct 25, 2024	1.1000	1.2500	1.1500	1.1750	1.1750	1,244,748
Oct 24, 2024	1.0500	1.1000	1.0280	1.0500	1.0500	1,292,141
Oct 23, 2024	1.0500	1.2490	1.0500	1.0500	1.0500	4,229,921
Oct 22, 2024	0.9100	1.0500	0.9000	1.0250	1.0250	4,261,602
Oct 21, 2024	0.9250	0.9400	0.9000	0.9100	0.9100	247,168
Oct 18, 2024	0.9500	0.9200	0.9200	0.9250	0.9250	250,000
Oct 17, 2024	0.9500	0.9680	0.9680	0.9500	0.9500	10,000
Oct 16, 2024	0.9500	0.9680	0.9220	0.9500	0.9500	555,990
Oct 15, 2024	0.9500	0.9220	0.9220	0.9500	0.9500	4,934
Oct 14, 2024	0.9500	0.9740	0.9220	0.9500	0.9500	102,043
Oct 11, 2024	0.9250	0.9800	0.9740	0.9500	0.9500	506,786
Oct 10, 2024	0.9250	0.9220	0.9220	0.9250	0.9250	25,001
Oct 9, 2024	0.9250	0.9900	0.9080	0.9250	0.9250	210,000
Oct 8, 2024	0.9250	0.9950	0.9100	0.9250	0.9250	1,018,319
Oct 7, 2024	0.9250	0.8810	0.8810	0.9250	0.9250	2,270
Oct 4, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Oct 3, 2024	0.9250	0.9100	0.9100	0.9250	0.9250	10,000
Oct 2, 2024	0.9250	0.9100	0.9100	0.9250	0.9250	15,469
Oct 1, 2024	0.9250	0.8810	0.8810	0.9250	0.9250	2,696
Sep 30, 2024	0.9500	0.9050	0.9000	0.9250	0.9250	114,518
Sep 27, 2024	0.9000	0.8710	0.8710	0.9000	0.9000	20,715
Sep 26, 2024	0.9000	0.9040	0.8610	0.9000	0.9000	408,351
Sep 25, 2024	0.9000	0.8610	0.8610	0.9000	0.9000	116,725
Sep 24, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep 23, 2024	0.9000	0.8610	0.8610	0.9000	0.9000	7,242
Sep 20, 2024	0.9000	0.8610	0.8610	0.9000	0.9000	81,967
Sep 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep 18, 2024	0.9000	0.8700	0.8500	0.9000	0.9000	298,744
Sep 17, 2024	0.9000	0.9080	0.8500	0.9000	0.9000	21,594
Sep 16, 2024	0.9000	0.8900	0.8900	0.9000	0.9000	33,707
Sep 13, 2024	0.8750	0.8500	0.8500	0.8750	0.8750	4,200
Sep 12, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Sep 11, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep 10, 2024	0.9000	0.8510	0.8510	0.9000	0.9000	100,000
Sep 9, 2024	0.9000	0.8580	0.8580	0.9000	0.9000	435,130
Sep 6, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep 5, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep 4, 2024	0.9000	0.9080	0.8580	0.9000	0.9000	105,747
Sep 3, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep 2, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Aug 30, 2024	0.9000	0.8580	0.8580	0.9000	0.9000	24,678
Aug 29, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Aug 28, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Aug 27, 2024	0.8750	0.8150	0.8150	0.8750	0.8750	14,297
Aug 23, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Aug 22, 2024	0.8500	0.9500	0.9000	0.8750	0.8750	1,050,000
Aug 21, 2024	0.8250	0.9000	0.8900	0.8500	0.8500	463,044
Aug 20, 2024	0.8250	0.8100	0.8100	0.8250	0.8250	9,930
Aug 19, 2024	0.8250	0.8100	0.8100	0.8250	0.8250	2,406
Aug 16, 2024	0.8250	0.8100	0.8100	0.8250	0.8250	77,014
Aug 15, 2024	0.8250	0.9000	0.8900	0.8250	0.8250	49,000
Aug 14, 2024	0.8250	0.8100	0.8100	0.8250	0.8250	4,614
Aug 13, 2024	0.8250	0.8670	0.8670	0.8250	0.8250	575,606
Aug 12, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Aug 9, 2024	0.9000	0.8700	0.7600	0.8250	0.8250	1,475,461
Aug 8, 2024	0.9000	0.9200	0.8700	0.9000	0.9000	180,517
Aug 7, 2024	0.9000	0.9300	0.8700	0.9000	0.9000	36,963
Aug 6, 2024	0.9000	0.9400	0.8500	0.9000	0.9000	355,823
Aug 5, 2024	1.0250	1.0000	0.8670	0.9000	0.9000	1,368,897
Aug 2, 2024	1.0500	0.9610	0.9610	1.0250	1.0250	150,000
Aug 1, 2024	1.0500	1.0800	1.0000	1.0500	1.0500	23,892
Jul 31, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jul 30, 2024	1.0500	1.0270	1.0000	1.0500	1.0500	8,954
Jul 29, 2024	1.0500	1.0950	1.0950	1.0500	1.0500	18,000
Jul 26, 2024	1.0500	1.0270	1.0270	1.0500	1.0500	1,000,000
Jul 25, 2024	1.0750	1.0100	1.0100	1.0500	1.0500	750,000
Jul 24, 2024	1.1750	1.1100	1.0610	1.1500	1.1500	800,000
Jul 23, 2024	1.1750	1.1510	1.1260	1.1750	1.1750	276,646
Jul 22, 2024	1.1000	1.2400	1.1000	1.1750	1.1750	1,612,486
Jul 19, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Jul 18, 2024	1.0000	1.0900	1.0100	1.0250	1.0250	1,514,725
Jul 17, 2024	0.9500	0.9000	0.9000	0.9500	0.9500	2,361
Jul 16, 2024	0.9500	0.9700	0.9000	0.9500	0.9500	241,896
Jul 15, 2024	0.9500	0.9700	0.9000	0.9500	0.9500	6,623
Jul 12, 2024	0.9500	0.9100	0.9100	0.9500	0.9500	75,100
Jul 11, 2024	0.9500	0.9900	0.9100	0.9500	0.9500	45,794
Jul 10, 2024	0.9500	0.9750	0.9100	0.9500	0.9500	4,725
Jul 9, 2024	1.0000	0.9510	0.9120	0.9500	0.9500	409,568
Jul 8, 2024	1.0000	0.9510	0.9510	1.0000	1.0000	52,970
Jul 5, 2024	1.0000	1.1000	1.0980	1.0000	1.0000	1,081,967
Jul 4, 2024	1.0000	0.9000	0.9000	1.0000	1.0000	3,230
Jul 3, 2024	1.0000	1.0490	1.0490	1.0000	1.0000	500,000
Jul 2, 2024	1.0000	1.0490	0.9330	1.0000	1.0000	47,925
Jul 1, 2024	1.0000	0.9330	0.9330	1.0000	1.0000	1,750
Jun 28, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jun 27, 2024	1.0000	1.0650	0.9280	1.0000	1.0000	189,623
Jun 26, 2024	0.9500	1.0000	0.9600	1.0000	1.0000	800,000
Jun 25, 2024	1.1250	1.1010	0.8910	0.9500	0.9500	2,375,000
Jun 24, 2024	1.1500	1.1130	1.1050	1.1500	1.1500	620,636
Jun 21, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Jun 20, 2024	1.1500	1.1130	1.1130	1.1500	1.1500	72,894
Jun 19, 2024	1.1500	1.1160	1.1160	1.1500	1.1500	68,367
Jun 18, 2024	1.1500	1.1130	1.1130	1.1500	1.1500	14,803
Jun 17, 2024	1.1750	1.1150	1.1130	1.1500	1.1500	80,669
Jun 14, 2024	1.1750	1.1250	1.1250	1.1750	1.1750	215,000
Jun 13, 2024	1.1750	1.1250	1.1250	1.1750	1.1750	588
Jun 12, 2024	1.2000	1.2600	1.2500	1.2000	1.2000	174,639
Jun 11, 2024	1.2500	1.2000	1.2000	1.2000	1.2000	235,146
Jun 10, 2024	1.2500	1.2950	1.2050	1.2500	1.2500	75,838
Jun 7, 2024	1.2500	1.2950	1.2950	1.2500	1.2500	114,980
Jun 6, 2024	1.2500	1.2950	1.2950	1.2500	1.2500	44,710
Jun 5, 2024	1.2750	1.2750	1.2500	1.2500	1.2500	107,837
Jun 4, 2024	1.2750	1.2750	1.2750	1.2750	1.2750	-
Jun 3, 2024	1.2750	1.2950	1.2950	1.2750	1.2750	11,583
May 31, 2024	1.3250	1.3220	1.2680	1.3250	1.3250	491,926
May 30, 2024	1.3250	1.3250	1.3250	1.3250	1.3250	-
May 29, 2024	1.3250	1.2680	1.2680	1.3250	1.3250	414
May 28, 2024	1.4000	1.2600	1.2600	1.3250	1.3250	137,800
May 24, 2024	1.3500	1.3460	1.3270	1.3500	1.3500	1,340,000
May 23, 2024	1.3500	1.3370	1.3010	1.3500	1.3500	365,373
May 22, 2024	1.3500	1.3500	1.3500	1.3500	1.3500	-
May 21, 2024	1.3500	1.3370	1.3290	1.3500	1.3500	52,759
May 20, 2024	1.3500	1.4000	1.3190	1.3500	1.3500	262,364

AIR.V Clean Air Metals Inc.

0.0350

-12.50%

VIPR.V Silver Viper Minerals Corp.

0.2650

+3.92%

PTM.TO Platinum Group Metals Ltd.

1.5600

0.00%

SSVR.V Summa Silver Corp.

0.2550

-1.92%

OCG.V Outcrop Silver & Gold Corporation

0.2000

-6.98%

SLVR.V Silver Tiger Metals Inc.

0.3200

+3.23%

ABRA.TO AbraSilver Resource Corp.

3.1100

-2.51%

GGD.TO GoGold Resources Inc.

1.7000

-1.16%

FRES.L Fresnillo plc

1,014.00

+1.40%

ASM.TO Avino Silver & Gold Mines Ltd.

3.7400

-0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Future Metals NL (FME.L)

Related Tickers