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
26/04/2023 10.05p 10.30p 9.81p 9.85p 371457
25/04/2023 9.90p 10.10p 9.90p 10.05p 418614
24/04/2023 10.10p 10.30p 9.83p 9.90p 451548
21/04/2023 9.92p 10.30p 9.92p 10.10p 617772
20/04/2023 10.10p 10.20p 9.83p 9.90p 134544
19/04/2023 10.10p 10.15p 9.90p 10.10p 49191
18/04/2023 10.10p 10.10p 9.90p 10.10p 16635
17/04/2023 10.40p 10.50p 9.90p 10.10p 721727
14/04/2023 9.95p 10.50p 9.95p 10.40p 1514515
13/04/2023 9.95p 10.05p 9.95p 9.95p 15564
12/04/2023 9.65p 10.10p 9.53p 9.95p 923209
11/04/2023 9.55p 9.65p 9.50p 9.65p 100667
06/04/2023 9.55p 9.80p 9.50p 9.80p 516507
05/04/2023 9.65p 9.80p 9.40p 9.50p 307542
04/04/2023 9.65p 9.78p 9.50p 9.65p 1176981
03/04/2023 9.65p 9.80p 9.50p 9.65p 365478
31/03/2023 9.65p 9.72p 9.50p 9.65p 150998
30/03/2023 9.40p 9.69p 9.40p 9.65p 317282
29/03/2023 9.40p 9.44p 9.33p 9.40p 153060
28/03/2023 9.45p 9.48p 9.22p 9.40p 423659
27/03/2023 9.60p 9.70p 9.00p 9.50p 2444905
24/03/2023 9.75p 9.80p 9.60p 9.60p 275300
23/03/2023 9.50p 9.80p 9.43p 9.75p 1116170
22/03/2023 9.60p 9.71p 9.40p 9.50p 642646
21/03/2023 9.65p 9.65p 9.40p 9.60p 117099
20/03/2023 9.65p 9.65p 9.50p 9.50p 143778
17/03/2023 9.70p 9.80p 9.51p 9.65p 171689
16/03/2023 9.45p 9.80p 9.43p 9.80p 525716
15/03/2023 9.55p 9.70p 9.40p 9.50p 389380
14/03/2023 9.80p 9.90p 9.53p 9.53p 476807
13/03/2023 10.05p 10.05p 9.80p 9.80p 133905
10/03/2023 10.05p 10.05p 10.00p 10.05p 212494
09/03/2023 10.05p 10.20p 10.00p 10.05p 925300
08/03/2023 10.05p 10.10p 10.00p 10.05p 31495
07/03/2023 10.05p 10.05p 10.00p 10.05p 76684
06/03/2023 10.50p 10.60p 10.00p 10.05p 979977
03/03/2023 10.50p 10.60p 10.50p 10.50p 13277
02/03/2023 10.25p 10.59p 10.15p 10.50p 376053
01/03/2023 10.15p 10.40p 10.00p 10.25p 596364
28/02/2023 10.80p 11.00p 10.05p 10.20p 911502
27/02/2023 10.65p 10.95p 10.65p 10.80p 80933
24/02/2023 10.75p 10.75p 10.50p 10.65p 96291
23/02/2023 10.75p 10.75p 10.56p 10.75p 12000
22/02/2023 10.75p 10.75p 10.56p 10.75p 32539
21/02/2023 10.75p 10.75p 10.55p 10.75p 11268
20/02/2023 10.50p 11.00p 10.40p 10.75p 155824
17/02/2023 10.50p 10.60p 10.40p 10.50p 146930
16/02/2023 10.50p 10.60p 10.40p 10.50p 24197
15/02/2023 10.60p 10.80p 10.40p 10.50p 91966
14/02/2023 10.55p 10.80p 10.45p 10.60p 93300
13/02/2023 10.55p 10.80p 10.31p 10.55p 126317
10/02/2023 11.25p 11.25p 10.06p 10.70p 442585
09/02/2023 11.25p 11.50p 11.00p 11.50p 47784
08/02/2023 11.25p 11.60p 11.08p 11.60p 41862
07/02/2023 11.25p 11.50p 11.00p 11.25p 26602
06/02/2023 11.25p 11.50p 11.01p 11.25p 14236
03/02/2023 11.25p 11.50p 11.00p 11.25p 81256
02/02/2023 11.50p 12.00p 11.00p 11.25p 86664
01/02/2023 11.50p 11.50p 11.17p 11.50p 15297
31/01/2023 10.75p 12.00p 10.70p 11.50p 463143
30/01/2023 10.50p 11.50p 10.00p 11.00p 208693
27/01/2023 11.50p 12.00p 11.12p 11.30p 424821
26/01/2023 12.10p 12.10p 11.00p 11.50p 240839
25/01/2023 11.85p 12.10p 11.80p 12.10p 65000
24/01/2023 11.75p 12.00p 11.44p 11.85p 40130
23/01/2023 11.85p 11.85p 11.70p 11.85p 20931
20/01/2023 11.85p 11.85p 11.85p 11.85p 0
19/01/2023 12.00p 12.50p 11.50p 11.85p 41682
18/01/2023 12.00p 12.50p 11.51p 12.00p 105453
17/01/2023 11.75p 13.00p 11.18p 13.00p 93271
16/01/2023 11.75p 12.50p 11.00p 11.75p 145507
13/01/2023 11.75p 11.90p 11.18p 11.75p 29218
12/01/2023 12.00p 12.50p 11.30p 11.75p 375124
11/01/2023 12.00p 12.25p 11.92p 12.00p 11500
10/01/2023 12.00p 12.50p 11.50p 11.50p 215104
09/01/2023 12.00p 12.50p 11.69p 12.00p 8227
06/01/2023 12.25p 12.50p 11.66p 12.00p 237143
05/01/2023 11.50p 12.35p 11.36p 12.10p 432716
04/01/2023 12.00p 12.25p 11.00p 11.50p 111566
03/01/2023 11.75p 12.50p 11.21p 12.00p 385585
30/12/2022 11.75p 12.50p 11.50p 11.50p 171136
29/12/2022 11.75p 12.20p 11.31p 11.75p 19949
28/12/2022 11.50p 12.25p 11.00p 11.75p 32783
23/12/2022 11.50p 12.00p 11.00p 11.50p 4595
22/12/2022 11.50p 11.50p 11.50p 11.50p 11217
21/12/2022 11.50p 11.78p 11.31p 11.50p 40500
20/12/2022 12.50p 12.50p 11.00p 11.50p 663876
19/12/2022 12.75p 13.00p 12.50p 13.00p 103996
16/12/2022 13.75p 14.00p 12.00p 12.75p 273858
15/12/2022 13.75p 13.75p 13.53p 13.75p 38852
14/12/2022 13.75p 13.75p 13.51p 13.75p 159210
13/12/2022 13.75p 13.76p 13.71p 13.76p 32126
12/12/2022 14.90p 15.00p 13.56p 13.75p 229437
09/12/2022 15.15p 15.15p 14.70p 14.90p 93194
08/12/2022 14.25p 15.18p 14.25p 15.15p 789680
07/12/2022 14.25p 15.40p 14.00p 14.25p 517221
06/12/2022 12.85p 14.78p 12.85p 13.60p 1076992
05/12/2022 13.40p 13.50p 12.70p 12.70p 127211
02/12/2022 12.75p 14.80p 12.75p 13.65p 1970546
01/12/2022 12.60p 12.90p 12.50p 12.75p 23971
30/11/2022 12.65p 12.95p 12.00p 12.60p 368061
29/11/2022 14.15p 14.44p 12.60p 12.65p 1580898
28/11/2022 10.85p 14.30p 10.85p 14.15p 4549641
25/11/2022 10.85p 10.91p 10.85p 10.85p 12493
24/11/2022 10.85p 10.97p 10.70p 10.85p 28247
23/11/2022 10.90p 10.95p 10.83p 10.85p 545307
22/11/2022 10.85p 11.00p 10.74p 10.90p 160000
21/11/2022 10.90p 11.00p 10.62p 10.90p 286516
18/11/2022 10.90p 10.94p 10.62p 10.90p 72487
17/11/2022 10.95p 11.07p 10.86p 10.90p 312662
16/11/2022 10.60p 11.10p 10.60p 10.95p 533744
15/11/2022 10.60p 10.70p 10.50p 10.70p 49701
14/11/2022 10.85p 11.06p 10.50p 10.50p 507896
11/11/2022 10.85p 11.05p 10.60p 10.85p 35332
10/11/2022 10.95p 10.95p 10.74p 10.85p 0
09/11/2022 10.80p 11.00p 10.66p 10.95p 337714
08/11/2022 10.80p 10.83p 10.63p 10.80p 222852
07/11/2022 10.80p 11.00p 10.63p 10.80p 136812
04/11/2022 10.80p 10.80p 10.62p 10.80p 96228
03/11/2022 10.80p 10.80p 10.62p 10.80p 45846
02/11/2022 10.80p 11.00p 10.60p 10.80p 262449
01/11/2022 10.80p 10.85p 10.50p 10.80p 114197
31/10/2022 10.90p 11.00p 10.60p 10.80p 358623
28/10/2022 10.90p 10.90p 10.85p 10.90p 104552
27/10/2022 10.90p 10.90p 10.80p 10.90p 9897
26/10/2022 11.15p 11.50p 10.80p 10.90p 73104
25/10/2022 10.80p 11.15p 10.61p 11.15p 360592
24/10/2022 10.85p 10.89p 10.70p 10.85p 58504
21/10/2022 10.75p 11.00p 10.60p 10.85p 356317
20/10/2022 10.60p 10.77p 10.40p 10.75p 445887
19/10/2022 10.50p 10.60p 10.37p 10.60p 207106
18/10/2022 10.45p 10.60p 10.45p 10.60p 28927
17/10/2022 10.40p 10.50p 10.30p 10.45p 238768
14/10/2022 10.50p 10.50p 10.30p 10.40p 242592
13/10/2022 10.55p 10.60p 10.40p 10.44p 258750
12/10/2022 10.80p 11.00p 10.50p 10.55p 283200
11/10/2022 10.90p 11.00p 10.60p 10.80p 149618
10/10/2022 10.90p 10.94p 10.80p 10.90p 260603
07/10/2022 10.65p 11.00p 10.60p 10.90p 506715
06/10/2022 10.90p 10.90p 10.51p 10.70p 358255
05/10/2022 10.75p 10.90p 10.70p 10.90p 244550
04/10/2022 10.75p 10.76p 10.50p 10.70p 509236
03/10/2022 11.00p 11.00p 10.50p 10.60p 599558
30/09/2022 11.20p 11.20p 10.60p 10.70p 502440
29/09/2022 10.80p 11.28p 10.50p 10.96p 1373912
28/09/2022 11.05p 11.05p 10.50p 10.50p 1254165
27/09/2022 11.20p 11.30p 11.00p 11.05p 686016
26/09/2022 11.85p 11.85p 11.00p 11.20p 989294
23/09/2022 12.30p 12.30p 11.66p 11.66p 962243
22/09/2022 12.35p 12.50p 12.00p 12.00p 1196838
21/09/2022 12.55p 12.70p 12.10p 12.22p 2134912
20/09/2022 12.65p 12.70p 12.31p 12.38p 1703473
19/09/2022 12.50p 13.00p 11.88p 12.30p 6324290
16/09/2022 12.50p 13.00p 11.88p 12.30p 5721922
15/09/2022 13.25p 13.28p 11.98p 12.30p 9601961
14/09/2022 14.75p 14.88p 14.62p 14.62p 43234
13/09/2022 15.50p 15.50p 14.56p 15.00p 117204
12/09/2022 16.00p 16.00p 15.50p 15.50p 72947
09/09/2022 15.50p 16.10p 15.50p 16.00p 278258
08/09/2022 16.50p 16.50p 15.50p 15.50p 130443
07/09/2022 17.25p 18.00p 16.50p 16.50p 86100
06/09/2022 15.75p 17.72p 15.50p 17.50p 442681
05/09/2022 15.50p 15.80p 14.50p 15.70p 473426
02/09/2022 16.00p 16.00p 15.50p 15.50p 106307
01/09/2022 16.00p 16.50p 15.66p 16.00p 115891
31/08/2022 16.00p 16.29p 15.76p 16.00p 101269
30/08/2022 16.00p 16.50p 15.50p 16.00p 72274
29/08/2022 16.00p 16.50p 15.60p 16.00p 151220
26/08/2022 16.00p 16.50p 15.60p 16.00p 151220
25/08/2022 16.00p 16.00p 15.85p 16.00p 10565
24/08/2022 16.25p 16.50p 15.78p 16.50p 312547
23/08/2022 16.75p 16.75p 16.05p 16.25p 131606
22/08/2022 17.25p 17.25p 16.00p 16.75p 64174
19/08/2022 17.50p 17.66p 17.13p 17.50p 46770
18/08/2022 17.00p 17.80p 16.75p 17.50p 191824
17/08/2022 18.75p 18.75p 16.75p 17.00p 191959
16/08/2022 18.75p 19.00p 18.53p 18.75p 32078
15/08/2022 18.75p 18.75p 18.55p 18.75p 3059
12/08/2022 18.75p 19.00p 18.75p 18.75p 0
11/08/2022 18.75p 19.00p 18.50p 19.00p 42553
10/08/2022 19.00p 19.00p 18.50p 18.75p 26258
09/08/2022 19.25p 20.00p 18.60p 18.60p 381316
08/08/2022 19.00p 20.35p 18.65p 19.46p 655756
05/08/2022 16.75p 20.00p 16.75p 19.00p 1343231
04/08/2022 15.50p 16.75p 15.10p 16.75p 296082
03/08/2022 15.50p 15.70p 15.10p 15.50p 52193
02/08/2022 15.25p 16.50p 15.00p 15.50p 337151
01/08/2022 14.25p 15.50p 14.25p 15.25p 433698
29/07/2022 12.65p 14.85p 12.65p 14.25p 825227
28/07/2022 12.65p 12.65p 12.65p 12.65p 0
27/07/2022 12.15p 12.90p 12.06p 12.65p 184029
26/07/2022 11.80p 12.50p 11.65p 12.50p 310964
25/07/2022 11.90p 12.00p 11.61p 11.80p 246612
22/07/2022 11.90p 11.90p 11.60p 11.90p 496835
21/07/2022 12.25p 12.50p 11.80p 11.80p 287409
20/07/2022 12.25p 12.25p 12.00p 12.25p 34866
19/07/2022 12.25p 12.25p 12.01p 12.25p 10838
18/07/2022 12.25p 12.25p 11.90p 11.90p 92446
15/07/2022 12.05p 12.50p 12.00p 12.25p 133122
14/07/2022 12.35p 12.35p 12.05p 12.05p 74791

*Close Price adjusted for both dividends and splits