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
14/03/2024 5.05p 5.10p 5.00p 5.05p 102500
13/03/2024 5.05p 5.07p 5.05p 5.05p 61681
12/03/2024 5.05p 5.07p 5.05p 5.05p 191403
11/03/2024 5.05p 5.07p 5.05p 5.05p 37369
08/03/2024 5.05p 5.07p 5.00p 5.05p 49999
07/03/2024 5.05p 5.07p 5.05p 5.05p 3945
06/03/2024 5.05p 5.05p 5.01p 5.05p 39901
05/03/2024 5.05p 5.10p 5.00p 5.05p 131201
04/03/2024 5.05p 5.05p 5.03p 5.05p 20000
01/03/2024 5.25p 5.25p 5.00p 5.05p 1868909
29/02/2024 5.25p 5.38p 4.90p 5.25p 767890
28/02/2024 5.25p 5.40p 5.16p 5.25p 280000
27/02/2024 5.35p 5.40p 5.16p 5.25p 92730
26/02/2024 5.10p 5.55p 5.03p 5.35p 188370
23/02/2024 5.10p 5.30p 5.10p 5.20p 1560207
22/02/2024 5.10p 5.20p 5.05p 5.20p 1474564
21/02/2024 5.60p 5.62p 5.30p 5.50p 271830
20/02/2024 5.60p 5.70p 5.50p 5.60p 83987
19/02/2024 5.60p 5.70p 5.60p 5.60p 5000
16/02/2024 5.60p 5.64p 5.60p 5.60p 25056
15/02/2024 5.60p 5.70p 5.60p 5.60p 1544
14/02/2024 5.75p 5.83p 5.50p 5.60p 391601
13/02/2024 5.75p 6.00p 5.50p 5.75p 136033
12/02/2024 5.75p 5.95p 5.75p 5.75p 10924
09/02/2024 6.25p 6.39p 5.75p 5.75p 235644
08/02/2024 6.25p 6.50p 6.00p 6.25p 51880
07/02/2024 6.25p 6.28p 6.25p 6.25p 31528
06/02/2024 6.50p 7.00p 6.25p 6.25p 875351
05/02/2024 6.50p 6.50p 6.26p 6.50p 95263
02/02/2024 6.50p 6.50p 6.25p 6.50p 14875
01/02/2024 6.25p 7.00p 6.25p 6.50p 289882
31/01/2024 6.50p 7.00p 6.50p 6.50p 142
30/01/2024 6.50p 6.83p 6.41p 6.50p 79584
29/01/2024 6.50p 7.00p 6.25p 6.50p 152021
26/01/2024 6.75p 7.00p 6.50p 6.50p 90918
25/01/2024 6.25p 7.00p 6.10p 6.75p 160181
24/01/2024 6.25p 6.50p 6.05p 6.25p 155369
23/01/2024 6.25p 6.50p 6.00p 6.50p 853167
22/01/2024 6.25p 6.40p 6.10p 6.25p 38746
19/01/2024 6.25p 6.42p 6.00p 6.00p 0
18/01/2024 6.25p 6.50p 6.10p 6.25p 467542
17/01/2024 5.75p 6.50p 5.70p 6.25p 321953
16/01/2024 5.75p 5.87p 5.70p 5.70p 1013562
15/01/2024 6.25p 6.50p 5.50p 5.70p 816714
12/01/2024 6.25p 6.25p 6.00p 6.25p 15516
11/01/2024 6.25p 6.25p 6.00p 6.25p 145028
10/01/2024 6.25p 6.30p 6.20p 6.24p 54419
09/01/2024 6.25p 6.25p 6.05p 6.25p 2972
08/01/2024 6.25p 6.50p 6.00p 6.25p 56362
05/01/2024 6.25p 6.50p 6.02p 6.25p 915489
04/01/2024 6.25p 6.50p 6.00p 6.25p 158132
03/01/2024 6.25p 6.64p 6.00p 6.25p 214525
02/01/2024 6.00p 6.50p 6.00p 6.25p 531318
29/12/2023 6.00p 6.38p 5.50p 5.75p 14322
28/12/2023 5.75p 6.50p 5.50p 6.00p 5614083
27/12/2023 5.25p 6.00p 5.00p 5.80p 3006732
22/12/2023 7.50p 7.50p 4.50p 4.75p 2650199
21/12/2023 7.90p 8.20p 7.57p 7.90p 27790
20/12/2023 8.10p 8.10p 7.57p 7.90p 57131
19/12/2023 8.25p 8.50p 8.00p 8.00p 221855
18/12/2023 8.25p 8.50p 8.00p 8.25p 61177
15/12/2023 8.25p 8.50p 8.00p 8.00p 56504
14/12/2023 8.25p 8.50p 8.00p 8.00p 266466
13/12/2023 8.75p 8.75p 8.00p 8.00p 561759
12/12/2023 8.75p 8.75p 8.53p 8.75p 43625
11/12/2023 9.25p 9.33p 8.65p 8.75p 156891
08/12/2023 9.25p 9.36p 9.25p 9.25p 26661
07/12/2023 9.25p 9.25p 9.17p 9.25p 0
06/12/2023 9.50p 9.50p 9.00p 9.25p 35771
05/12/2023 9.50p 10.00p 9.00p 9.50p 7681
04/12/2023 9.50p 9.50p 9.00p 9.50p 123776
01/12/2023 9.50p 9.50p 9.36p 9.50p 21274
30/11/2023 9.50p 9.57p 9.36p 9.50p 407267
29/11/2023 9.50p 9.75p 9.35p 9.50p 239209
28/11/2023 9.25p 10.00p 9.25p 9.50p 161433
27/11/2023 9.25p 9.25p 9.05p 9.25p 15000
24/11/2023 9.10p 9.50p 8.78p 9.25p 2309
23/11/2023 8.75p 9.10p 8.70p 9.10p 318350
22/11/2023 9.50p 9.68p 8.56p 8.75p 134427
21/11/2023 8.75p 9.50p 8.75p 9.50p 219725
20/11/2023 8.75p 9.00p 8.64p 8.75p 86104
17/11/2023 9.25p 9.48p 8.50p 8.75p 241292
16/11/2023 9.25p 9.50p 9.00p 9.25p 88156
15/11/2023 9.50p 9.70p 9.00p 9.70p 74892
14/11/2023 9.50p 10.00p 9.00p 9.50p 42071
13/11/2023 9.50p 9.50p 9.00p 9.50p 8132
10/11/2023 9.50p 9.50p 9.45p 9.50p 1269
09/11/2023 9.50p 9.50p 9.00p 9.50p 12452
08/11/2023 9.50p 9.80p 9.50p 9.50p 13000
07/11/2023 9.50p 9.50p 9.03p 9.50p 10643
06/11/2023 9.50p 9.50p 9.03p 9.50p 4000
03/11/2023 9.65p 9.65p 9.33p 9.50p 110274
02/11/2023 9.65p 9.70p 9.33p 9.65p 61214
01/11/2023 9.00p 9.65p 9.00p 9.65p 170114
31/10/2023 8.75p 9.50p 8.56p 9.00p 118664
30/10/2023 8.75p 8.76p 8.58p 8.76p 25317
27/10/2023 8.75p 8.80p 8.56p 8.75p 36369
26/10/2023 8.75p 8.80p 8.75p 8.75p 652
25/10/2023 8.75p 8.87p 8.55p 8.75p 62150
24/10/2023 8.75p 8.95p 8.75p 8.75p 4000
23/10/2023 9.00p 9.00p 8.63p 8.75p 155897
20/10/2023 9.00p 9.50p 8.90p 9.00p 70817
19/10/2023 9.00p 9.30p 8.00p 9.00p 0
18/10/2023 9.00p 9.47p 8.53p 9.00p 485309
17/10/2023 9.00p 9.06p 9.00p 9.00p 0
16/10/2023 9.00p 9.24p 9.00p 9.00p 32856
13/10/2023 8.75p 9.00p 8.75p 9.00p 25000
12/10/2023 8.75p 8.95p 8.75p 8.75p 82751
11/10/2023 9.00p 9.00p 8.75p 8.75p 26019
10/10/2023 9.25p 9.25p 8.50p 8.75p 165059
09/10/2023 9.25p 9.27p 9.03p 9.10p 194436
06/10/2023 9.25p 9.50p 9.00p 9.20p 169383
05/10/2023 9.25p 9.25p 9.03p 9.25p 31000
04/10/2023 9.25p 9.25p 9.03p 9.25p 139345
03/10/2023 9.75p 10.00p 9.00p 9.00p 55772
02/10/2023 9.75p 10.00p 9.52p 9.75p 66609
29/09/2023 10.00p 10.00p 9.75p 9.75p 27
28/09/2023 10.00p 10.50p 9.63p 10.00p 162281
27/09/2023 10.00p 10.10p 10.00p 10.00p 0
26/09/2023 10.00p 10.00p 9.63p 10.00p 35511
25/09/2023 10.25p 10.25p 9.60p 10.00p 86530
22/09/2023 10.10p 10.80p 10.00p 10.00p 244477
21/09/2023 9.25p 10.00p 9.20p 9.85p 366003
20/09/2023 9.25p 9.60p 9.25p 9.60p 82000
19/09/2023 9.25p 9.30p 9.01p 9.30p 271373
18/09/2023 9.10p 9.15p 8.85p 9.15p 168767
15/09/2023 9.10p 9.10p 8.73p 9.00p 197012
14/09/2023 9.10p 9.25p 8.73p 9.10p 155476
13/09/2023 9.25p 9.25p 9.00p 9.00p 80528
12/09/2023 9.25p 9.50p 9.00p 9.50p 312978
11/09/2023 9.00p 9.40p 8.50p 9.10p 419808
08/09/2023 9.00p 9.50p 9.00p 9.00p 29775
07/09/2023 9.00p 9.45p 9.00p 9.00p 37879
06/09/2023 9.00p 9.03p 9.00p 9.00p 49604
05/09/2023 9.00p 9.03p 9.00p 9.00p 4230
04/09/2023 9.00p 9.50p 8.50p 9.00p 12198
01/09/2023 9.00p 9.00p 9.00p 9.00p 24512
31/08/2023 9.00p 9.10p 8.91p 9.10p 94215
30/08/2023 9.25p 9.50p 8.50p 9.20p 143683
29/08/2023 9.50p 9.50p 9.05p 9.25p 308845
25/08/2023 9.75p 9.77p 9.14p 9.50p 167388
24/08/2023 9.75p 9.80p 9.58p 9.75p 183310
23/08/2023 9.00p 10.00p 8.92p 9.75p 519170
22/08/2023 9.00p 9.45p 8.86p 9.00p 22276
21/08/2023 9.30p 9.50p 8.50p 9.00p 796264
18/08/2023 10.50p 11.00p 10.00p 10.75p 26355
17/08/2023 10.75p 10.75p 10.55p 10.75p 35035
16/08/2023 10.75p 10.75p 10.61p 10.75p 87023
15/08/2023 10.75p 11.00p 10.50p 10.50p 351337
14/08/2023 10.75p 11.00p 10.11p 10.70p 671646
11/08/2023 10.75p 10.75p 10.67p 10.75p 0
10/08/2023 10.75p 10.96p 10.75p 10.75p 8424
09/08/2023 11.25p 11.50p 10.50p 10.75p 85088
08/08/2023 11.25p 11.40p 11.00p 11.25p 64289
07/08/2023 11.25p 11.40p 11.25p 11.35p 43890
04/08/2023 11.25p 11.50p 11.12p 11.50p 448679
03/08/2023 11.25p 11.30p 11.12p 11.25p 55703
02/08/2023 11.00p 11.44p 11.00p 11.25p 70118
01/08/2023 11.00p 11.20p 11.00p 11.00p 84086
31/07/2023 11.00p 11.00p 10.83p 11.00p 84017
28/07/2023 11.00p 11.09p 10.80p 11.00p 67186
27/07/2023 11.00p 11.14p 10.71p 11.00p 177351
26/07/2023 11.00p 11.20p 10.50p 11.00p 98564
25/07/2023 10.75p 11.00p 10.75p 11.00p 46134
24/07/2023 10.75p 10.98p 10.50p 10.75p 259540
21/07/2023 11.25p 11.50p 10.30p 10.75p 71079
20/07/2023 11.25p 11.25p 11.11p 11.25p 19099
19/07/2023 11.25p 11.50p 11.00p 11.25p 165979
18/07/2023 11.50p 11.50p 11.06p 11.25p 50400
17/07/2023 12.75p 13.00p 11.26p 11.50p 1108126
14/07/2023 11.25p 13.05p 11.25p 12.20p 2083347
13/07/2023 10.15p 11.50p 10.11p 11.38p 1569630
12/07/2023 10.05p 10.26p 9.98p 10.15p 124644
11/07/2023 9.80p 10.14p 9.72p 9.90p 885434
10/07/2023 9.80p 9.80p 9.70p 9.80p 0
07/07/2023 9.80p 9.80p 9.70p 9.70p 255949
06/07/2023 9.80p 9.90p 9.70p 9.70p 250028
05/07/2023 9.80p 9.80p 9.70p 9.80p 264226
04/07/2023 9.80p 9.90p 9.70p 9.80p 543339
03/07/2023 9.70p 9.90p 9.54p 9.70p 349790
30/06/2023 9.60p 9.75p 9.50p 9.70p 184581
29/06/2023 9.60p 9.60p 9.51p 9.60p 254802
28/06/2023 9.60p 9.70p 9.50p 9.60p 273073
27/06/2023 9.55p 9.60p 9.50p 9.60p 472494
26/06/2023 9.55p 9.60p 9.50p 9.55p 313926
23/06/2023 9.80p 9.80p 9.55p 9.55p 234330
22/06/2023 9.85p 9.85p 9.68p 9.85p 164077
21/06/2023 10.00p 10.00p 9.71p 9.85p 613970
20/06/2023 10.10p 10.10p 9.80p 10.00p 334769
19/06/2023 10.10p 10.20p 9.75p 10.10p 289283
16/06/2023 10.10p 10.18p 10.09p 10.10p 112000
15/06/2023 10.10p 10.10p 10.00p 10.00p 73773
14/06/2023 10.05p 10.20p 9.83p 10.10p 609135
13/06/2023 10.10p 10.13p 9.80p 10.05p 395264
12/06/2023 10.10p 10.18p 10.00p 10.10p 313111
09/06/2023 10.25p 10.25p 10.00p 10.10p 614958
08/06/2023 9.90p 10.50p 9.85p 10.05p 1183369
07/06/2023 9.95p 10.03p 9.90p 9.90p 90000
06/06/2023 9.95p 10.10p 9.90p 9.95p 113487
05/06/2023 9.90p 10.10p 9.84p 9.95p 81013

*Close Price adjusted for both dividends and splits