LSE - Delayed Quote GBp

Future Metals NL (FME.L)

Compare
0.6000
-0.0500
(-7.69%)
As of 12:37:09 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.67640.67640.57000.60000.60001,396,745
Jan 23, 20250.65000.65000.65000.65000.6500-
Jan 22, 20250.65000.61000.61000.65000.6500852
Jan 21, 20250.65000.65000.65000.65000.6500-
Jan 20, 20250.65000.61000.61000.65000.6500226
Jan 17, 20250.65000.65000.65000.65000.6500-
Jan 16, 20250.65000.61600.61600.65000.6500122
Jan 15, 20250.65000.69000.61700.65000.65002,740,102
Jan 14, 20250.65000.65700.64800.65000.6500525,000
Jan 13, 20250.65000.61000.61000.65000.65006,619
Jan 10, 20250.65000.65000.65000.65000.6500-
Jan 9, 20250.65000.65700.65500.65000.650033,818
Jan 8, 20250.65000.65700.65700.65000.65001,021
Jan 7, 20250.65000.65000.65000.65000.6500-
Jan 6, 20250.65000.65700.65700.65000.65007,075
Jan 3, 20250.70000.66300.66300.65000.65001,150,000
Jan 2, 20250.70000.67000.67000.70000.7000193
Dec 31, 20240.70000.72100.72100.70000.7000100,000
Dec 30, 20240.70000.70000.70000.70000.7000-
Dec 27, 20240.70000.66300.66300.70000.7000287
Dec 24, 20240.70000.70000.70000.70000.7000-
Dec 23, 20240.70000.70000.70000.70000.7000-
Dec 20, 20240.00700.00730.00730.00700.0070138,420
Dec 19, 20240.00680.00730.00660.00700.0070174,468
Dec 18, 20240.00770.00750.00700.00700.0070433,845
Dec 17, 20240.77500.75300.75100.77500.775042,505
Dec 16, 20240.77500.75100.75100.77500.77501,756
Dec 13, 20240.82500.79200.71100.77500.77501,005,880
Dec 12, 20240.85000.82500.78000.82500.82501,095,657
Dec 11, 20240.85000.82700.82700.85000.8500191,579
Dec 10, 20240.85000.82800.82800.85000.850022,316
Dec 9, 20240.85000.84000.84000.85000.8500125,000
Dec 6, 20240.90000.85500.80100.85000.8500892,976
Dec 5, 20240.90000.85000.85000.90000.90004,626
Dec 4, 20240.90000.90000.90000.90000.9000-
Dec 3, 20240.90000.86000.86000.90000.9000281
Dec 2, 20240.95000.92000.85000.86000.86001,318,002
Nov 29, 20240.95000.95000.95000.95000.9500-
Nov 28, 20240.95000.90500.90000.95000.950053,939
Nov 27, 20240.95000.95000.95000.95000.9500-
Nov 26, 20240.95000.90500.90000.95000.9500189,294
Nov 25, 20240.95000.90100.90100.95000.950010,972
Nov 22, 20240.95000.92100.90000.95000.9500275,267
Nov 21, 20240.95000.95000.95000.95000.9500-
Nov 20, 20240.95000.93200.92700.95000.9500450,318
Nov 19, 20240.95000.93200.92700.95000.950045,378
Nov 18, 20240.95000.95000.95000.95000.9500-
Nov 15, 20240.95000.95000.95000.95000.9500-
Nov 14, 20241.02501.01100.99000.95000.9500110,000
Nov 13, 20241.12501.10001.04401.02501.0250210,306
Nov 12, 20241.15001.10501.10001.15001.150029,836
Nov 11, 20241.15001.17001.10001.15001.1500223,467
Nov 8, 20241.15001.15001.15001.15001.1500-
Nov 7, 20241.15001.10001.10001.15001.15003,155
Nov 6, 20241.15001.15001.15001.15001.1500-
Nov 5, 20241.15001.11001.11001.15001.15002,480
Nov 4, 20241.15001.11001.11001.15001.15001,258
Nov 1, 20241.15001.19501.19501.15001.150066,611
Oct 31, 20241.15001.19501.10001.15001.15001,221,500
Oct 30, 20241.20001.19901.12501.15001.1500355,614
Oct 29, 20241.25001.24801.15001.20001.2000338,880
Oct 28, 20241.17501.27101.13001.22501.22501,067,803
Oct 25, 20241.10001.25001.15001.17501.17501,244,748
Oct 24, 20241.05001.10001.02801.05001.05001,292,141
Oct 23, 20241.05001.24901.05001.05001.05004,229,921
Oct 22, 20240.91001.05000.90001.02501.02504,261,602
Oct 21, 20240.92500.94000.90000.91000.9100247,168
Oct 18, 20240.95000.92000.92000.92500.9250250,000
Oct 17, 20240.95000.96800.96800.95000.950010,000
Oct 16, 20240.95000.96800.92200.95000.9500555,990
Oct 15, 20240.95000.92200.92200.95000.95004,934
Oct 14, 20240.95000.97400.92200.95000.9500102,043
Oct 11, 20240.92500.98000.97400.95000.9500506,786
Oct 10, 20240.92500.92200.92200.92500.925025,001
Oct 9, 20240.92500.99000.90800.92500.9250210,000
Oct 8, 20240.92500.99500.91000.92500.92501,018,319
Oct 7, 20240.92500.88100.88100.92500.92502,270
Oct 4, 20240.92500.92500.92500.92500.9250-
Oct 3, 20240.92500.91000.91000.92500.925010,000
Oct 2, 20240.92500.91000.91000.92500.925015,469
Oct 1, 20240.92500.88100.88100.92500.92502,696
Sep 30, 20240.95000.90500.90000.92500.9250114,518
Sep 27, 20240.90000.87100.87100.90000.900020,715
Sep 26, 20240.90000.90400.86100.90000.9000408,351
Sep 25, 20240.90000.86100.86100.90000.9000116,725
Sep 24, 20240.90000.90000.90000.90000.9000-
Sep 23, 20240.90000.86100.86100.90000.90007,242
Sep 20, 20240.90000.86100.86100.90000.900081,967
Sep 19, 20240.90000.90000.90000.90000.9000-
Sep 18, 20240.90000.87000.85000.90000.9000298,744
Sep 17, 20240.90000.90800.85000.90000.900021,594
Sep 16, 20240.90000.89000.89000.90000.900033,707
Sep 13, 20240.87500.85000.85000.87500.87504,200
Sep 12, 20240.87500.87500.87500.87500.8750-
Sep 11, 20240.90000.90000.90000.90000.9000-
Sep 10, 20240.90000.85100.85100.90000.9000100,000
Sep 9, 20240.90000.85800.85800.90000.9000435,130
Sep 6, 20240.90000.90000.90000.90000.9000-
Sep 5, 20240.90000.90000.90000.90000.9000-
Sep 4, 20240.90000.90800.85800.90000.9000105,747
Sep 3, 20240.90000.90000.90000.90000.9000-
Sep 2, 20240.90000.90000.90000.90000.9000-
Aug 30, 20240.90000.85800.85800.90000.900024,678
Aug 29, 20240.87500.87500.87500.87500.8750-
Aug 28, 20240.87500.87500.87500.87500.8750-
Aug 27, 20240.87500.81500.81500.87500.875014,297
Aug 23, 20240.87500.87500.87500.87500.8750-
Aug 22, 20240.85000.95000.90000.87500.87501,050,000
Aug 21, 20240.82500.90000.89000.85000.8500463,044
Aug 20, 20240.82500.81000.81000.82500.82509,930
Aug 19, 20240.82500.81000.81000.82500.82502,406
Aug 16, 20240.82500.81000.81000.82500.825077,014
Aug 15, 20240.82500.90000.89000.82500.825049,000
Aug 14, 20240.82500.81000.81000.82500.82504,614
Aug 13, 20240.82500.86700.86700.82500.8250575,606
Aug 12, 20240.82500.82500.82500.82500.8250-
Aug 9, 20240.90000.87000.76000.82500.82501,475,461
Aug 8, 20240.90000.92000.87000.90000.9000180,517
Aug 7, 20240.90000.93000.87000.90000.900036,963
Aug 6, 20240.90000.94000.85000.90000.9000355,823
Aug 5, 20241.02501.00000.86700.90000.90001,368,897
Aug 2, 20241.05000.96100.96101.02501.0250150,000
Aug 1, 20241.05001.08001.00001.05001.050023,892
Jul 31, 20241.05001.05001.05001.05001.0500-
Jul 30, 20241.05001.02701.00001.05001.05008,954
Jul 29, 20241.05001.09501.09501.05001.050018,000
Jul 26, 20241.05001.02701.02701.05001.05001,000,000
Jul 25, 20241.07501.01001.01001.05001.0500750,000
Jul 24, 20241.17501.11001.06101.15001.1500800,000
Jul 23, 20241.17501.15101.12601.17501.1750276,646
Jul 22, 20241.10001.24001.10001.17501.17501,612,486
Jul 19, 20241.02501.02501.02501.02501.0250-
Jul 18, 20241.00001.09001.01001.02501.02501,514,725
Jul 17, 20240.95000.90000.90000.95000.95002,361
Jul 16, 20240.95000.97000.90000.95000.9500241,896
Jul 15, 20240.95000.97000.90000.95000.95006,623
Jul 12, 20240.95000.91000.91000.95000.950075,100
Jul 11, 20240.95000.99000.91000.95000.950045,794
Jul 10, 20240.95000.97500.91000.95000.95004,725
Jul 9, 20241.00000.95100.91200.95000.9500409,568
Jul 8, 20241.00000.95100.95101.00001.000052,970
Jul 5, 20241.00001.10001.09801.00001.00001,081,967
Jul 4, 20241.00000.90000.90001.00001.00003,230
Jul 3, 20241.00001.04901.04901.00001.0000500,000
Jul 2, 20241.00001.04900.93301.00001.000047,925
Jul 1, 20241.00000.93300.93301.00001.00001,750
Jun 28, 20241.00001.00001.00001.00001.0000-
Jun 27, 20241.00001.06500.92801.00001.0000189,623
Jun 26, 20240.95001.00000.96001.00001.0000800,000
Jun 25, 20241.12501.10100.89100.95000.95002,375,000
Jun 24, 20241.15001.11301.10501.15001.1500620,636
Jun 21, 20241.15001.15001.15001.15001.1500-
Jun 20, 20241.15001.11301.11301.15001.150072,894
Jun 19, 20241.15001.11601.11601.15001.150068,367
Jun 18, 20241.15001.11301.11301.15001.150014,803
Jun 17, 20241.17501.11501.11301.15001.150080,669
Jun 14, 20241.17501.12501.12501.17501.1750215,000
Jun 13, 20241.17501.12501.12501.17501.1750588
Jun 12, 20241.20001.26001.25001.20001.2000174,639
Jun 11, 20241.25001.20001.20001.20001.2000235,146
Jun 10, 20241.25001.29501.20501.25001.250075,838
Jun 7, 20241.25001.29501.29501.25001.2500114,980
Jun 6, 20241.25001.29501.29501.25001.250044,710
Jun 5, 20241.27501.27501.25001.25001.2500107,837
Jun 4, 20241.27501.27501.27501.27501.2750-
Jun 3, 20241.27501.29501.29501.27501.275011,583
May 31, 20241.32501.32201.26801.32501.3250491,926
May 30, 20241.32501.32501.32501.32501.3250-
May 29, 20241.32501.26801.26801.32501.3250414
May 28, 20241.40001.26001.26001.32501.3250137,800
May 24, 20241.35001.34601.32701.35001.35001,340,000
May 23, 20241.35001.33701.30101.35001.3500365,373
May 22, 20241.35001.35001.35001.35001.3500-
May 21, 20241.35001.33701.32901.35001.350052,759
May 20, 20241.35001.40001.31901.35001.3500262,364
May 17, 20241.35001.33001.32001.35001.350041,041
May 16, 20241.35001.34901.30001.35001.3500111,916
May 15, 20241.40001.40001.40001.40001.4000-
May 14, 20241.40001.43801.30001.40001.4000457,153
May 13, 20241.32501.26301.26301.32501.32501,128
May 10, 20241.32501.39001.25001.32501.325067,427
May 9, 20241.45001.40001.30001.32501.3250892,718
May 8, 20241.45001.40001.40001.45001.450027,174
May 7, 20241.45001.41001.40001.45001.45002,281
May 3, 20241.45001.44001.40101.45001.4500103,448
May 2, 20241.45001.40001.40001.45001.45005,600
May 1, 20241.45001.45001.45001.45001.4500-
Apr 30, 20241.45001.45001.45001.45001.4500-
Apr 29, 20241.45001.49501.40001.45001.4500194,068
Apr 26, 20241.52501.52501.52501.52501.5250-
Apr 25, 20241.52501.47001.47001.52501.5250609
Apr 24, 20241.52501.53001.45001.52501.52506,563
Apr 23, 20241.52501.54001.54001.52501.5250150,000
Apr 22, 20241.55001.55001.52001.52501.5250184,893
Apr 19, 20241.57501.51501.51501.57501.575063,857
Apr 18, 20241.60001.61501.50001.60001.600025,773
Apr 17, 20241.60001.60001.60001.60001.6000-
Apr 16, 20241.60001.53001.53001.60001.60001,672
Apr 15, 20241.60001.61901.53001.60001.6000122,688
Apr 12, 20241.55001.63301.50001.60001.6000755,475
Apr 11, 20241.55001.51101.51101.55001.55003,928
Apr 10, 20241.52501.47501.47501.55001.5500437
Apr 9, 20241.45001.49001.42001.45001.4500415,902
Apr 8, 20241.47501.47001.40001.45001.4500238,069
Apr 5, 20241.47501.45001.45001.47501.47506,643
Apr 4, 20241.52501.55001.42501.47501.4750606,692
Apr 3, 20241.55001.57301.50001.52501.5250722,779
Apr 2, 20241.55001.55001.55001.55001.5500-
Mar 28, 20241.55001.55001.55001.55001.550035,472
Mar 27, 20241.55001.57301.55001.55001.550033,649
Mar 26, 20241.60001.70001.70001.60001.600011,061
Mar 25, 20241.60001.60001.60001.60001.60002,417
Mar 22, 20241.60001.67001.60001.60001.600034,410
Mar 21, 20241.60001.60001.60001.60001.6000-
Mar 20, 20241.60001.60001.60001.60001.600018,900
Mar 19, 20241.60001.70001.69701.60001.60002,011,061
Mar 18, 20241.60001.67501.60001.60001.600017,547
Mar 15, 20241.60001.60001.60001.60001.6000-
Mar 14, 20241.60001.67301.60001.60001.6000200,000
Mar 13, 20241.55001.67501.60001.60001.600037,678
Mar 12, 20241.47501.65001.49501.55001.5500674,866
Mar 11, 20241.40001.45001.37501.45001.4500375,719
Mar 8, 20241.37501.39001.36901.40001.4000620,359
Mar 7, 20241.40001.38001.35101.37501.37501,034,667
Mar 6, 20241.40001.41901.37501.40001.4000492,323
Mar 5, 20241.40001.38101.37501.40001.4000572,547
Mar 4, 20241.40001.42501.37501.40001.400024,069
Mar 1, 20241.32501.41001.31501.40001.4000697,316
Feb 29, 20241.37501.33501.33501.32501.325077,466
Feb 28, 20241.40001.37901.33001.37501.375073,856
Feb 27, 20241.40001.40001.40001.40001.4000-
Feb 26, 20241.40001.38001.35001.40001.40009,448
Feb 23, 20241.42501.38801.35001.40001.4000265,212
Feb 22, 20241.42501.43001.35501.42501.4250332,799
Feb 21, 20241.42501.44001.44001.42501.425034,218
Feb 20, 20241.42501.44001.41001.42501.4250262,148
Feb 19, 20241.42501.44001.44001.42501.425013,229
Feb 16, 20241.42501.42001.40001.42501.4250913,650
Feb 15, 20241.50001.47501.40001.42501.42501,373,309
Feb 14, 20241.50001.50001.47501.50001.5000103,582
Feb 13, 20241.47501.50001.45001.50001.5000116,096
Feb 12, 20241.47501.47501.47501.47501.4750-
Feb 9, 20241.47501.47601.47601.47501.475037,629
Feb 8, 20241.47501.48301.47501.47501.4750115,555
Feb 7, 20241.47501.48501.47501.47501.4750118,590
Feb 6, 20241.47501.49901.46601.47501.4750835,679
Feb 5, 20241.47501.50001.48501.47501.4750741,681
Feb 2, 20241.42501.49001.45001.47501.4750122,797
Feb 1, 20241.42501.41501.41501.42501.4250322
Jan 31, 20241.42501.44001.40501.42501.4250235,687
Jan 30, 20241.42501.44201.40201.42501.425036,096
Jan 29, 20241.42501.44301.40201.42501.425077,617
Jan 26, 20241.42501.44501.40001.42501.4250201,653
Jan 25, 20241.45001.47401.40001.42501.42501,547,444
Jan 24, 20241.45001.47501.41701.50001.500010,531

Related Tickers

FMET.L Fulcrum Metals plc
8.25
+4.76%
 
VIPR.V Silver Viper Minerals Corp.
0.3700
0.00%
 
SM.V Sierra Madre Gold and Silver Ltd.
0.5500
+1.85%
 
PTM.TO Platinum Group Metals Ltd.
1.8800
+2.17%
 
OCG.V Outcrop Silver & Gold Corporation
0.2150
0.00%
 
DEF.V Defiance Silver Corp.
0.2050
+2.50%
 
SSVR.V Summa Silver Corp.
0.3550
+2.90%
 
ASM.TO Avino Silver & Gold Mines Ltd.
1.6200
0.00%
 
FRES.L Fresnillo plc
689.18
+1.57%
 
GGD.TO GoGold Resources Inc.
1.3800
+3.76%