Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Ferro-Alloy Resources Limited NPV (FAR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 6.05p | 6.05p | 5.90p | 6.00p | 395200 |
| 23/12/2025 | 6.10p | 6.11p | 6.00p | 6.00p | 185324 |
| 22/12/2025 | 6.25p | 6.35p | 6.10p | 6.10p | 467746 |
| 19/12/2025 | 6.20p | 6.40p | 6.10p | 6.25p | 759126 |
| 18/12/2025 | 6.05p | 6.30p | 6.00p | 6.20p | 453497 |
| 17/12/2025 | 6.15p | 6.15p | 6.00p | 6.05p | 302140 |
| 16/12/2025 | 6.05p | 6.30p | 6.00p | 6.15p | 1438489 |
| 15/12/2025 | 6.55p | 6.55p | 6.02p | 6.05p | 731647 |
| 12/12/2025 | 6.90p | 6.90p | 6.41p | 6.60p | 2366598 |
| 11/12/2025 | 6.60p | 7.20p | 6.50p | 6.90p | 2448890 |
| 10/12/2025 | 6.30p | 6.80p | 6.20p | 6.60p | 1594006 |
| 09/12/2025 | 6.50p | 6.60p | 6.03p | 6.32p | 2043196 |
| 08/12/2025 | 6.75p | 7.00p | 6.40p | 6.50p | 1226317 |
| 05/12/2025 | 6.05p | 7.18p | 6.05p | 6.75p | 2746415 |
| 04/12/2025 | 7.40p | 7.50p | 7.04p | 7.15p | 1921964 |
| 03/12/2025 | 6.95p | 7.40p | 6.90p | 7.40p | 1484345 |
| 02/12/2025 | 6.90p | 7.50p | 6.80p | 6.90p | 3200242 |
| 01/12/2025 | 7.05p | 7.09p | 6.83p | 7.05p | 616020 |
| 28/11/2025 | 7.25p | 7.40p | 6.90p | 7.05p | 1627497 |
| 27/11/2025 | 7.05p | 7.40p | 7.00p | 7.25p | 1485985 |
| 26/11/2025 | 7.30p | 7.35p | 7.00p | 7.05p | 2635950 |
| 25/11/2025 | 7.90p | 8.00p | 7.20p | 7.30p | 3113084 |
| 24/11/2025 | 8.10p | 8.70p | 7.53p | 7.90p | 3718417 |
| 21/11/2025 | 8.65p | 9.08p | 8.00p | 8.10p | 3999266 |
| 20/11/2025 | 7.85p | 8.98p | 7.70p | 8.85p | 4505277 |
| 19/11/2025 | 6.85p | 8.30p | 6.80p | 7.85p | 4959767 |
| 18/11/2025 | 7.15p | 7.30p | 6.50p | 6.85p | 532589 |
| 17/11/2025 | 6.95p | 7.39p | 6.80p | 7.15p | 1754430 |
| 14/11/2025 | 6.90p | 7.09p | 6.50p | 6.95p | 1961059 |
| 13/11/2025 | 7.20p | 7.50p | 6.80p | 6.90p | 931791 |
| 12/11/2025 | 7.55p | 8.00p | 7.01p | 7.50p | 1492492 |
| 11/11/2025 | 7.65p | 8.00p | 7.00p | 7.55p | 1976330 |
| 10/11/2025 | 6.80p | 8.00p | 6.60p | 7.60p | 5384971 |
| 07/11/2025 | 6.75p | 7.20p | 6.50p | 6.80p | 1740122 |
| 06/11/2025 | 6.90p | 7.50p | 6.50p | 7.00p | 3143422 |
| 05/11/2025 | 6.75p | 8.00p | 6.50p | 7.14p | 10031194 |
| 04/11/2025 | 7.50p | 9.00p | 5.77p | 7.60p | 15015484 |
| 03/11/2025 | 5.65p | 5.65p | 5.50p | 5.50p | 181568 |
| 31/10/2025 | 5.40p | 5.80p | 5.40p | 5.50p | 1197528 |
| 30/10/2025 | 5.40p | 5.50p | 5.30p | 5.48p | 222666 |
| 29/10/2025 | 4.95p | 5.40p | 4.95p | 5.40p | 3226027 |
| 28/10/2025 | 5.60p | 6.00p | 4.80p | 5.00p | 1547073 |
| 27/10/2025 | 5.75p | 5.75p | 5.00p | 5.10p | 2287819 |
| 24/10/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 566386 |
| 23/10/2025 | 5.75p | 6.30p | 5.50p | 5.76p | 1862083 |
| 22/10/2025 | 6.25p | 6.50p | 5.50p | 5.50p | 768337 |
| 21/10/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 343711 |
| 20/10/2025 | 6.25p | 6.39p | 6.00p | 6.00p | 638242 |
| 17/10/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 2352526 |
| 16/10/2025 | 6.75p | 7.00p | 6.00p | 6.25p | 1189495 |
| 15/10/2025 | 6.75p | 7.00p | 6.20p | 6.60p | 2197221 |
| 14/10/2025 | 8.00p | 8.15p | 6.50p | 6.60p | 4749864 |
| 13/10/2025 | 15.00p | 15.00p | 7.50p | 8.00p | 13983809 |
| 10/10/2025 | 11.25p | 15.00p | 11.00p | 14.80p | 3974401 |
| 09/10/2025 | 9.30p | 12.00p | 9.20p | 11.00p | 1831348 |
| 08/10/2025 | 8.90p | 9.50p | 8.70p | 9.30p | 341315 |
| 07/10/2025 | 8.95p | 9.39p | 8.60p | 9.30p | 1575396 |
| 06/10/2025 | 8.75p | 9.20p | 8.50p | 8.95p | 249818 |
| 03/10/2025 | 8.60p | 9.10p | 8.43p | 8.75p | 1197678 |
| 02/10/2025 | 8.55p | 9.00p | 8.27p | 9.00p | 770949 |
| 01/10/2025 | 8.80p | 9.00p | 8.32p | 8.80p | 717874 |
| 30/09/2025 | 8.25p | 9.30p | 7.96p | 9.00p | 2732017 |
| 29/09/2025 | 8.80p | 9.27p | 8.50p | 9.20p | 2021929 |
| 26/09/2025 | 7.85p | 9.00p | 7.76p | 8.80p | 2233731 |
| 25/09/2025 | 7.95p | 8.20p | 7.60p | 7.85p | 411530 |
| 24/09/2025 | 7.80p | 8.20p | 7.60p | 7.95p | 518311 |
| 23/09/2025 | 7.90p | 8.03p | 7.66p | 7.80p | 288610 |
| 22/09/2025 | 7.90p | 8.20p | 7.78p | 7.90p | 405153 |
| 19/09/2025 | 8.20p | 8.50p | 7.72p | 7.90p | 1380711 |
| 18/09/2025 | 8.20p | 8.70p | 8.01p | 8.40p | 560799 |
| 17/09/2025 | 8.45p | 8.80p | 8.06p | 8.20p | 868726 |
| 16/09/2025 | 8.20p | 8.35p | 8.20p | 8.45p | 1419197 |
| 15/09/2025 | 8.20p | 8.57p | 8.00p | 8.35p | 1133597 |
| 12/09/2025 | 8.20p | 8.50p | 8.10p | 8.20p | 569408 |
| 11/09/2025 | 8.70p | 8.70p | 8.60p | 8.30p | 736518 |
| 10/09/2025 | 8.70p | 8.90p | 8.50p | 8.60p | 1321345 |
| 09/09/2025 | 9.00p | 9.20p | 8.50p | 8.70p | 514715 |
| 08/09/2025 | 9.10p | 9.30p | 8.82p | 9.00p | 967194 |
| 05/09/2025 | 9.40p | 9.40p | 8.85p | 9.20p | 1201844 |
| 04/09/2025 | 8.85p | 9.49p | 8.70p | 9.35p | 2291366 |
| 03/09/2025 | 8.55p | 8.80p | 8.00p | 8.80p | 819373 |
| 02/09/2025 | 8.80p | 9.18p | 8.50p | 8.76p | 622470 |
| 01/09/2025 | 8.40p | 9.00p | 8.33p | 8.80p | 340076 |
| 29/08/2025 | 8.25p | 8.40p | 8.10p | 8.40p | 573258 |
| 28/08/2025 | 8.15p | 8.40p | 8.00p | 8.25p | 696209 |
| 27/08/2025 | 8.55p | 8.55p | 8.00p | 8.15p | 107259 |
| 26/08/2025 | 8.95p | 8.95p | 8.10p | 8.55p | 1216777 |
| 22/08/2025 | 8.45p | 9.40p | 8.40p | 8.95p | 1533365 |
| 21/08/2025 | 8.40p | 8.59p | 8.20p | 8.45p | 90520 |
| 20/08/2025 | 9.35p | 9.40p | 8.00p | 8.60p | 1735567 |
| 19/08/2025 | 9.10p | 9.50p | 9.00p | 9.35p | 758716 |
| 18/08/2025 | 9.60p | 9.70p | 8.63p | 9.00p | 2084871 |
| 15/08/2025 | 8.25p | 9.90p | 8.25p | 9.80p | 2370640 |
| 14/08/2025 | 7.80p | 8.60p | 7.71p | 8.20p | 3045799 |
| 13/08/2025 | 7.30p | 7.88p | 7.20p | 7.80p | 2116840 |
| 12/08/2025 | 7.15p | 7.60p | 7.08p | 7.30p | 2362874 |
| 11/08/2025 | 6.95p | 7.30p | 6.95p | 7.15p | 814778 |
| 08/08/2025 | 6.95p | 7.10p | 6.83p | 7.10p | 76441 |
| 07/08/2025 | 7.00p | 7.20p | 6.81p | 6.95p | 529504 |
| 06/08/2025 | 7.00p | 7.00p | 6.96p | 7.00p | 55543 |
| 05/08/2025 | 6.75p | 7.20p | 6.70p | 7.00p | 862860 |
| 04/08/2025 | 6.75p | 7.00p | 6.75p | 6.75p | 423894 |
| 01/08/2025 | 6.75p | 7.00p | 6.55p | 6.75p | 125847 |
| 31/07/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 189990 |
| 30/07/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 73948 |
| 29/07/2025 | 6.75p | 6.92p | 6.55p | 6.70p | 117897 |
| 28/07/2025 | 6.75p | 7.00p | 6.67p | 6.75p | 59710 |
| 25/07/2025 | 7.00p | 7.20p | 6.80p | 6.80p | 157508 |
| 24/07/2025 | 6.75p | 7.28p | 6.50p | 7.00p | 1041920 |
| 23/07/2025 | 6.75p | 6.90p | 6.75p | 6.75p | 109937 |
| 22/07/2025 | 6.60p | 6.75p | 6.60p | 6.75p | 320297 |
| 21/07/2025 | 6.60p | 6.70p | 6.50p | 6.60p | 421796 |
| 18/07/2025 | 6.60p | 6.84p | 6.60p | 6.60p | 123368 |
| 17/07/2025 | 6.60p | 6.65p | 6.56p | 6.60p | 139336 |
| 16/07/2025 | 7.00p | 7.00p | 6.55p | 6.60p | 820821 |
| 15/07/2025 | 7.00p | 7.17p | 6.83p | 7.00p | 370343 |
| 14/07/2025 | 6.90p | 7.20p | 6.80p | 7.00p | 106143 |
| 11/07/2025 | 7.10p | 7.40p | 6.75p | 7.10p | 399972 |
| 10/07/2025 | 6.70p | 7.40p | 6.70p | 7.10p | 510872 |
| 09/07/2025 | 6.70p | 6.90p | 6.66p | 6.70p | 89663 |
| 08/07/2025 | 6.75p | 7.00p | 6.67p | 6.75p | 50907 |
| 07/07/2025 | 6.35p | 7.00p | 6.35p | 6.75p | 877035 |
| 04/07/2025 | 7.45p | 7.60p | 7.30p | 7.45p | 26835 |
| 03/07/2025 | 7.45p | 7.45p | 7.39p | 7.40p | 17480 |
| 02/07/2025 | 7.40p | 7.59p | 7.34p | 7.45p | 312828 |
| 01/07/2025 | 7.65p | 7.70p | 7.33p | 7.34p | 99558 |
| 30/06/2025 | 8.60p | 8.78p | 7.20p | 8.00p | 752476 |
| 27/06/2025 | 9.25p | 9.50p | 8.06p | 8.60p | 1776952 |
| 26/06/2025 | 9.50p | 10.00p | 9.00p | 9.25p | 630350 |
| 25/06/2025 | 9.50p | 10.00p | 9.25p | 10.00p | 39026 |
| 24/06/2025 | 9.75p | 10.00p | 9.51p | 10.00p | 39352 |
| 23/06/2025 | 9.75p | 9.75p | 9.50p | 9.75p | 138626 |
| 20/06/2025 | 9.75p | 10.00p | 9.51p | 9.75p | 150124 |
| 19/06/2025 | 9.75p | 9.76p | 9.55p | 9.75p | 88500 |
| 18/06/2025 | 10.00p | 10.20p | 9.50p | 9.50p | 294875 |
| 17/06/2025 | 10.40p | 10.75p | 10.00p | 10.40p | 329724 |
| 16/06/2025 | 9.65p | 10.82p | 9.60p | 10.40p | 627069 |
| 13/06/2025 | 9.65p | 9.83p | 9.48p | 9.65p | 62193 |
| 12/06/2025 | 9.55p | 10.00p | 9.30p | 9.65p | 234953 |
| 11/06/2025 | 10.25p | 10.50p | 9.26p | 9.80p | 905737 |
| 10/06/2025 | 10.35p | 10.70p | 10.05p | 10.25p | 484548 |
| 09/06/2025 | 9.25p | 10.80p | 9.00p | 10.70p | 1148873 |
| 06/06/2025 | 8.75p | 9.56p | 8.60p | 9.50p | 647044 |
| 05/06/2025 | 8.60p | 8.99p | 8.33p | 8.75p | 457121 |
| 04/06/2025 | 8.75p | 9.00p | 8.22p | 8.70p | 334374 |
| 03/06/2025 | 8.60p | 8.90p | 8.32p | 8.75p | 318977 |
| 02/06/2025 | 8.60p | 9.00p | 8.26p | 8.60p | 418976 |
| 30/05/2025 | 8.00p | 9.00p | 7.72p | 8.60p | 697049 |
| 29/05/2025 | 8.50p | 9.00p | 7.85p | 8.00p | 592190 |
| 28/05/2025 | 7.55p | 8.79p | 7.30p | 8.50p | 774576 |
| 27/05/2025 | 7.55p | 7.80p | 7.32p | 7.55p | 209834 |
| 23/05/2025 | 7.45p | 7.80p | 7.45p | 7.55p | 51247 |
| 22/05/2025 | 7.45p | 7.70p | 7.30p | 7.45p | 8962 |
| 21/05/2025 | 7.50p | 7.80p | 7.20p | 7.45p | 512292 |
| 20/05/2025 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 19/05/2025 | 7.50p | 7.80p | 7.20p | 7.50p | 131661 |
| 16/05/2025 | 7.50p | 7.96p | 7.50p | 7.50p | 68438 |
| 15/05/2025 | 7.25p | 8.00p | 7.20p | 7.50p | 187087 |
| 14/05/2025 | 7.25p | 7.46p | 7.11p | 7.25p | 170229 |
| 13/05/2025 | 7.55p | 7.70p | 7.16p | 7.55p | 392784 |
| 12/05/2025 | 6.65p | 7.84p | 6.50p | 7.65p | 904371 |
| 09/05/2025 | 6.65p | 7.00p | 6.51p | 6.65p | 296219 |
| 08/05/2025 | 6.65p | 6.88p | 6.30p | 6.65p | 169541 |
| 07/05/2025 | 6.65p | 7.00p | 6.30p | 6.65p | 71783 |
| 06/05/2025 | 6.65p | 7.00p | 6.30p | 6.65p | 205028 |
| 02/05/2025 | 6.65p | 6.65p | 6.32p | 6.65p | 39121 |
| 01/05/2025 | 6.65p | 7.00p | 6.30p | 6.65p | 194502 |
| 30/04/2025 | 6.50p | 7.00p | 6.12p | 6.65p | 539183 |
| 29/04/2025 | 6.15p | 7.05p | 6.15p | 6.70p | 976493 |
| 28/04/2025 | 6.10p | 6.20p | 5.88p | 6.20p | 116283 |
| 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 |
*Close Price adjusted for both dividends and splits