Ferro-Alloy Resources Limited NPV (FAR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ferro-Alloy Resources Limited NPV

Date Open High Low Close* Volume
25/04/2025 6.45p 6.45p 6.06p 6.10p 433285
24/04/2025 6.50p 6.50p 6.20p 6.45p 473621
23/04/2025 6.50p 6.50p 6.33p 6.50p 17778
22/04/2025 6.50p 6.70p 6.18p 6.50p 82157
17/04/2025 6.50p 6.50p 6.30p 6.50p 97992
16/04/2025 6.50p 6.50p 6.33p 6.50p 118000
15/04/2025 6.50p 6.63p 6.00p 6.50p 948767
14/04/2025 6.75p 7.00p 6.40p 6.50p 389900
11/04/2025 6.40p 7.00p 6.40p 6.85p 760380
10/04/2025 6.15p 6.47p 6.00p 6.40p 973271
09/04/2025 6.10p 6.10p 5.90p 5.95p 105907
08/04/2025 6.10p 6.18p 6.01p 6.10p 399776
07/04/2025 6.25p 6.28p 6.00p 6.10p 622356
04/04/2025 6.60p 6.60p 6.15p 6.25p 434094
03/04/2025 6.75p 6.75p 6.50p 6.60p 168731
02/04/2025 6.90p 6.93p 6.75p 6.75p 391038
01/04/2025 7.05p 7.05p 6.80p 6.90p 219547
31/03/2025 7.20p 7.30p 6.90p 7.00p 362320
28/03/2025 7.25p 7.25p 7.06p 7.20p 162908
27/03/2025 7.20p 7.28p 7.10p 7.25p 129001
26/03/2025 7.10p 7.35p 6.80p 7.20p 431101
25/03/2025 7.05p 7.15p 7.00p 7.10p 49604
24/03/2025 7.50p 7.60p 6.91p 7.05p 1605334
21/03/2025 7.85p 7.90p 7.50p 7.50p 563054
20/03/2025 8.25p 8.50p 7.82p 7.85p 796186
19/03/2025 8.35p 8.83p 8.15p 8.25p 705776
18/03/2025 8.00p 8.39p 7.91p 8.30p 851687
17/03/2025 8.00p 8.17p 7.87p 8.00p 128274
14/03/2025 7.85p 8.20p 7.82p 8.00p 336194
13/03/2025 8.05p 8.05p 7.66p 7.85p 238683
12/03/2025 8.05p 8.05p 7.97p 8.05p 10000
11/03/2025 8.05p 8.05p 7.98p 8.05p 4385
10/03/2025 7.85p 8.08p 7.75p 8.00p 687956
07/03/2025 7.95p 8.00p 7.75p 7.85p 501570
06/03/2025 8.25p 8.25p 7.86p 7.95p 484543
05/03/2025 8.50p 8.58p 8.20p 8.25p 930205
04/03/2025 8.30p 8.78p 8.30p 8.50p 759910
03/03/2025 8.25p 8.40p 8.10p 8.40p 222066
28/02/2025 8.45p 8.50p 8.20p 8.25p 314797
27/02/2025 8.50p 8.60p 8.35p 8.45p 629706
26/02/2025 8.45p 8.53p 8.33p 8.50p 594990
25/02/2025 8.80p 8.84p 8.41p 8.45p 656089
24/02/2025 8.60p 8.90p 8.50p 8.80p 446050
21/02/2025 8.80p 8.80p 8.40p 8.55p 963626
20/02/2025 8.80p 9.00p 8.60p 8.80p 926202
19/02/2025 9.40p 9.40p 8.62p 8.80p 564344
18/02/2025 9.45p 9.60p 9.20p 9.40p 98153
17/02/2025 9.50p 9.60p 9.37p 9.45p 160948
14/02/2025 9.50p 10.30p 9.37p 9.50p 2311478
13/02/2025 8.95p 9.62p 8.95p 9.50p 557126
12/02/2025 8.75p 9.20p 8.64p 8.95p 267512
11/02/2025 8.75p 9.00p 8.48p 8.75p 551542
10/02/2025 9.15p 9.40p 8.50p 8.75p 1263742
07/02/2025 8.95p 9.50p 8.77p 9.15p 1392497
06/02/2025 9.03p 9.40p 8.77p 8.95p 696080
05/02/2025 8.40p 9.47p 8.30p 9.03p 2005685
04/02/2025 8.40p 8.50p 8.30p 8.40p 94242
03/02/2025 8.40p 8.40p 8.31p 8.40p 95323
31/01/2025 8.40p 8.50p 8.20p 8.40p 400043
30/01/2025 8.55p 8.80p 8.30p 8.40p 108814
29/01/2025 8.50p 8.77p 8.27p 8.55p 854619
28/01/2025 8.60p 8.60p 8.13p 8.50p 1432046
27/01/2025 9.45p 9.47p 7.98p 8.60p 5701114
24/01/2025 9.25p 9.67p 9.14p 9.60p 784433
23/01/2025 9.03p 9.64p 8.80p 9.20p 1024256
22/01/2025 9.40p 9.60p 9.00p 9.30p 1245422
21/01/2025 8.95p 9.40p 8.83p 9.40p 550645
20/01/2025 9.10p 9.30p 8.95p 8.95p 496435
17/01/2025 8.65p 9.17p 8.51p 9.10p 497310
16/01/2025 9.20p 9.20p 8.52p 8.60p 982275
15/01/2025 8.60p 9.40p 8.46p 9.20p 1950275
14/01/2025 9.10p 9.50p 8.65p 8.65p 1016813
13/01/2025 9.75p 9.75p 8.60p 8.90p 826562
10/01/2025 9.90p 10.00p 9.60p 9.75p 615489
09/01/2025 10.05p 10.19p 9.80p 9.95p 814311
08/01/2025 10.25p 10.30p 9.90p 10.05p 920299
07/01/2025 9.90p 10.35p 9.87p 10.25p 622005
06/01/2025 9.75p 11.00p 9.50p 9.60p 1470801
03/01/2025 10.20p 10.60p 9.50p 9.60p 698707
02/01/2025 10.20p 10.35p 10.00p 10.10p 165205
31/12/2024 10.25p 10.50p 10.00p 10.20p 19785
30/12/2024 10.55p 10.55p 10.20p 10.40p 271837
27/12/2024 10.50p 11.00p 10.30p 10.55p 307082
24/12/2024 10.85p 10.90p 10.45p 10.50p 134564
23/12/2024 10.30p 11.00p 9.60p 10.50p 1585699
20/12/2024 10.30p 11.00p 10.19p 10.40p 910277
19/12/2024 9.65p 10.51p 9.40p 10.50p 4126009
18/12/2024 10.60p 11.00p 9.75p 9.75p 1292656
17/12/2024 10.50p 12.00p 9.30p 10.70p 4711076
16/12/2024 9.30p 9.40p 8.30p 8.90p 536138
13/12/2024 10.35p 10.50p 9.20p 9.30p 1783228
12/12/2024 10.65p 11.37p 10.20p 10.35p 5171641
11/12/2024 7.25p 11.00p 7.00p 10.40p 10623833
10/12/2024 6.50p 7.87p 6.50p 7.30p 3180664
09/12/2024 6.30p 6.64p 6.00p 6.50p 663095
06/12/2024 6.13p 6.70p 6.00p 6.30p 1266496
05/12/2024 5.65p 6.25p 5.62p 6.03p 771966
04/12/2024 5.50p 5.80p 5.40p 5.70p 1028112
03/12/2024 5.90p 6.09p 5.50p 5.50p 956829
02/12/2024 5.40p 6.50p 5.30p 5.90p 3427616
29/11/2024 5.10p 5.50p 4.97p 5.10p 1114531
28/11/2024 5.45p 5.45p 4.60p 4.95p 1988245
27/11/2024 6.75p 6.80p 5.30p 5.50p 4179694
26/11/2024 7.30p 7.30p 6.50p 6.75p 3889979
25/11/2024 6.80p 7.40p 6.20p 7.40p 5081869
22/11/2024 7.15p 8.90p 6.50p 6.70p 27578868
21/11/2024 2.75p 6.90p 2.64p 6.50p 41068648
20/11/2024 2.35p 2.40p 2.30p 2.35p 549141
19/11/2024 2.35p 2.35p 2.35p 2.35p 51234
18/11/2024 2.55p 2.60p 2.35p 2.35p 244344
15/11/2024 2.55p 2.60p 2.50p 2.55p 105303
14/11/2024 2.55p 2.55p 2.50p 2.55p 12100
13/11/2024 2.55p 2.60p 2.50p 2.55p 23110
12/11/2024 2.55p 2.55p 2.40p 2.55p 361716
11/11/2024 2.55p 2.55p 2.51p 2.55p 57676
08/11/2024 2.55p 2.60p 2.51p 2.55p 19869
07/11/2024 2.55p 2.55p 2.51p 2.55p 2607
06/11/2024 2.55p 2.60p 2.50p 2.56p 155585
05/11/2024 2.55p 2.60p 2.51p 2.55p 106093
04/11/2024 2.55p 2.55p 2.46p 2.50p 127973
01/11/2024 2.55p 2.55p 2.50p 2.55p 15891
31/10/2024 2.55p 2.55p 2.50p 2.55p 20117
30/10/2024 2.55p 2.59p 2.50p 2.55p 42314
29/10/2024 2.55p 2.60p 2.50p 2.55p 25779
28/10/2024 2.55p 2.60p 2.51p 2.55p 65689
25/10/2024 2.55p 2.60p 2.55p 2.55p 38
24/10/2024 2.65p 3.40p 2.56p 2.65p 1427810
23/10/2024 2.65p 2.70p 2.65p 2.65p 370000
22/10/2024 2.70p 2.72p 2.60p 2.65p 82174
21/10/2024 2.70p 2.70p 2.67p 2.70p 38705
18/10/2024 2.65p 2.72p 2.60p 2.70p 267244
17/10/2024 2.65p 2.66p 2.65p 2.65p 8120
16/10/2024 2.70p 2.80p 2.60p 2.65p 745050
15/10/2024 2.70p 2.80p 2.60p 2.70p 132925
14/10/2024 2.70p 2.75p 2.70p 2.70p 27909
11/10/2024 2.65p 2.75p 2.60p 2.70p 2407109
10/10/2024 2.85p 3.00p 2.60p 2.70p 173836
09/10/2024 2.85p 2.85p 2.73p 2.85p 46787
08/10/2024 2.90p 2.90p 2.74p 2.85p 243927
07/10/2024 2.90p 2.95p 2.81p 2.90p 369390
04/10/2024 2.90p 3.20p 2.80p 2.90p 1499460
03/10/2024 2.90p 3.04p 2.80p 2.90p 483898
02/10/2024 3.20p 3.20p 2.80p 2.85p 456392
01/10/2024 2.90p 3.30p 2.90p 3.30p 2353330
30/09/2024 4.65p 4.65p 2.75p 2.90p 21798724
27/09/2024 5.43p 5.50p 4.00p 4.65p 1510516
26/09/2024 5.88p 6.00p 5.25p 5.43p 423516
25/09/2024 6.00p 6.25p 5.75p 6.00p 11544
24/09/2024 6.00p 6.00p 5.75p 6.00p 19502
23/09/2024 6.08p 6.25p 5.75p 6.20p 69507
20/09/2024 6.08p 6.40p 5.75p 6.08p 15432
19/09/2024 6.08p 6.12p 6.08p 6.08p 5000
18/09/2024 6.08p 6.08p 5.75p 6.08p 13453
17/09/2024 6.08p 6.15p 5.75p 6.08p 35241
16/09/2024 6.08p 6.08p 5.86p 6.08p 2332
13/09/2024 6.08p 6.08p 5.75p 6.08p 6400
12/09/2024 6.20p 6.20p 6.00p 6.08p 15319
11/09/2024 6.20p 6.20p 6.00p 6.20p 3662
10/09/2024 6.20p 6.40p 6.20p 6.20p 15
09/09/2024 6.20p 6.20p 6.00p 6.20p 52762
06/09/2024 6.20p 6.20p 6.00p 6.20p 4556
05/09/2024 6.20p 6.40p 6.00p 6.20p 303339
04/09/2024 6.20p 6.40p 6.00p 6.00p 72118
03/09/2024 6.20p 6.40p 6.10p 6.20p 43518
02/09/2024 6.00p 6.40p 6.00p 6.20p 162840
30/08/2024 6.00p 6.24p 6.00p 6.00p 32050
29/08/2024 6.00p 6.00p 6.00p 6.00p 0
28/08/2024 6.00p 6.25p 5.75p 6.00p 16227
27/08/2024 5.88p 6.25p 5.75p 6.00p 257312
23/08/2024 5.88p 6.25p 5.88p 5.88p 146316
22/08/2024 5.88p 6.00p 5.50p 5.88p 531662
21/08/2024 5.75p 6.25p 5.50p 5.88p 105923
20/08/2024 5.25p 6.00p 5.25p 5.75p 397472
19/08/2024 5.25p 5.50p 5.00p 5.25p 75230
16/08/2024 5.25p 5.33p 5.12p 5.25p 67503
15/08/2024 5.25p 5.25p 5.12p 5.25p 18785
14/08/2024 5.25p 5.50p 5.12p 5.25p 418144
13/08/2024 5.00p 5.50p 5.00p 5.25p 92839
12/08/2024 5.00p 5.20p 4.75p 5.00p 134362
09/08/2024 5.25p 5.25p 5.00p 5.00p 158852
08/08/2024 5.25p 5.25p 5.20p 5.25p 0
07/08/2024 5.25p 5.25p 5.00p 5.25p 29485
06/08/2024 5.25p 5.50p 5.13p 5.25p 16000
05/08/2024 5.50p 5.50p 5.00p 5.00p 185542
02/08/2024 5.50p 5.54p 5.50p 5.50p 0
01/08/2024 5.50p 5.50p 5.01p 5.50p 39534
31/07/2024 5.50p 5.50p 5.01p 5.50p 4211
30/07/2024 5.50p 6.00p 5.50p 5.50p 43
29/07/2024 5.50p 5.50p 5.01p 5.50p 9936
26/07/2024 5.50p 6.00p 5.01p 5.50p 12283
25/07/2024 5.50p 5.50p 5.00p 5.50p 128230
24/07/2024 5.75p 6.00p 5.25p 5.50p 109978
23/07/2024 5.75p 5.75p 5.50p 5.75p 13114
22/07/2024 5.75p 5.75p 5.74p 5.75p 74350
19/07/2024 5.75p 5.75p 5.50p 5.75p 21
18/07/2024 5.75p 6.00p 5.60p 5.75p 86899
17/07/2024 5.75p 5.80p 5.75p 5.75p 431
16/07/2024 5.75p 5.75p 5.72p 5.75p 10388
15/07/2024 5.95p 6.00p 5.50p 5.75p 55168
12/07/2024 5.95p 6.00p 5.80p 5.95p 34310

*Close Price adjusted for both dividends and splits