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
24/12/2020 9.40p 9.48p 9.20p 9.35p 430387
23/12/2020 9.40p 9.44p 9.30p 9.40p 313193
22/12/2020 9.08p 9.80p 8.90p 9.40p 1826795
21/12/2020 9.05p 9.10p 8.90p 9.08p 596309
18/12/2020 9.10p 9.50p 8.98p 9.05p 715248
17/12/2020 9.05p 9.20p 9.00p 9.20p 627539
16/12/2020 9.10p 9.20p 8.85p 9.05p 757797
15/12/2020 9.25p 9.25p 8.89p 9.10p 1116577
14/12/2020 9.50p 9.58p 9.20p 9.25p 541852
11/12/2020 9.75p 9.80p 9.20p 9.50p 81064
10/12/2020 9.75p 9.98p 9.53p 9.75p 374813
09/12/2020 10.25p 10.25p 9.55p 9.75p 310511
08/12/2020 10.50p 10.50p 9.97p 10.25p 402634
07/12/2020 10.55p 11.00p 10.15p 10.50p 447492
04/12/2020 10.10p 10.39p 9.80p 10.10p 1114125
03/12/2020 9.80p 10.30p 9.56p 9.90p 877136
02/12/2020 9.40p 10.40p 9.25p 9.70p 2002259
01/12/2020 9.30p 9.60p 9.20p 9.40p 303997
30/11/2020 9.30p 9.32p 9.20p 9.30p 218137
27/11/2020 9.30p 9.40p 9.20p 9.20p 599352
26/11/2020 9.23p 9.30p 9.00p 9.30p 715643
25/11/2020 9.30p 9.40p 9.20p 9.40p 633121
24/11/2020 9.75p 9.90p 9.10p 9.30p 733418
23/11/2020 9.60p 9.95p 9.30p 9.80p 732947
20/11/2020 9.90p 9.90p 9.50p 9.60p 321293
19/11/2020 9.75p 10.30p 9.52p 9.90p 579504
18/11/2020 9.25p 10.00p 8.90p 10.00p 1370958
17/11/2020 9.10p 9.30p 8.90p 8.90p 1347878
16/11/2020 9.35p 9.50p 8.90p 9.00p 948354
13/11/2020 9.55p 9.60p 9.13p 9.35p 710809
12/11/2020 9.55p 9.70p 9.11p 9.55p 925576
10/11/2020 9.05p 10.00p 8.83p 9.65p 2615326
09/11/2020 9.70p 9.70p 8.40p 9.00p 1851893
06/11/2020 9.65p 10.00p 9.20p 9.70p 1391243
05/11/2020 9.75p 9.87p 9.12p 9.65p 1318717
04/11/2020 10.20p 10.20p 9.26p 9.75p 711231
03/11/2020 9.20p 10.50p 9.20p 10.20p 1840920
02/11/2020 9.65p 10.00p 8.50p 9.20p 2024191
30/10/2020 9.75p 9.95p 9.20p 9.70p 1470151
29/10/2020 10.10p 10.50p 9.50p 9.75p 1851736
28/10/2020 11.25p 11.35p 10.00p 10.00p 4260707
27/10/2020 11.20p 12.50p 10.33p 11.40p 4455049
26/10/2020 11.70p 12.77p 10.50p 11.20p 5849584
23/10/2020 10.65p 11.40p 9.80p 10.85p 3290013
22/10/2020 10.55p 12.00p 9.40p 11.00p 6661209
21/10/2020 11.25p 11.50p 9.70p 10.50p 8737167
20/10/2020 10.90p 13.00p 10.50p 11.60p 16983798
19/10/2020 8.63p 11.90p 8.61p 10.90p 26323620
16/10/2020 9.13p 9.50p 8.03p 8.75p 8442064
15/10/2020 9.63p 10.50p 8.60p 9.25p 11313895
14/10/2020 8.63p 10.35p 8.56p 9.63p 9126277
13/10/2020 9.00p 9.70p 8.50p 8.75p 4722307
12/10/2020 8.75p 9.30p 8.75p 9.13p 624988
09/10/2020 8.88p 8.97p 8.75p 8.75p 41665
08/10/2020 8.88p 8.98p 8.80p 8.88p 66013
07/10/2020 8.75p 9.20p 8.50p 8.95p 342941
06/10/2020 8.38p 8.50p 8.25p 8.38p 92727
05/10/2020 8.38p 8.50p 8.00p 8.38p 152221
02/10/2020 8.25p 8.40p 8.25p 8.38p 44809
01/10/2020 8.25p 8.25p 8.00p 8.25p 37690
30/09/2020 9.00p 9.00p 7.10p 8.13p 583174
29/09/2020 9.00p 9.00p 8.80p 9.00p 118214
28/09/2020 9.00p 9.00p 8.50p 9.00p 19131
25/09/2020 9.00p 9.06p 8.63p 9.00p 73000
24/09/2020 9.00p 9.08p 8.50p 9.00p 44448
23/09/2020 9.00p 9.19p 8.52p 9.00p 47403
22/09/2020 9.38p 9.50p 8.50p 9.00p 104931
21/09/2020 9.50p 9.73p 9.25p 9.50p 58882
18/09/2020 9.50p 9.65p 9.25p 9.50p 143730
17/09/2020 9.00p 9.60p 8.60p 9.50p 264425
16/09/2020 8.63p 9.50p 8.25p 9.00p 109839
15/09/2020 8.63p 8.75p 8.25p 8.63p 95517
14/09/2020 8.50p 8.63p 8.05p 8.63p 245277
11/09/2020 8.63p 8.75p 8.16p 8.75p 263454
10/09/2020 8.75p 8.75p 8.53p 8.63p 4187
09/09/2020 8.63p 9.45p 8.53p 8.75p 251691
08/09/2020 10.60p 10.85p 8.33p 8.63p 835029
07/09/2020 9.75p 10.60p 9.50p 10.60p 348190
04/09/2020 11.00p 11.40p 9.50p 9.75p 1102118
03/09/2020 8.50p 11.45p 8.50p 11.25p 1353937
02/09/2020 9.25p 15.94p 9.01p 12.00p 2633856
01/09/2020 8.75p 8.75p 8.50p 8.75p 20450
31/08/2020 8.75p 8.75p 8.53p 8.75p 13118
28/08/2020 8.75p 8.75p 8.53p 8.75p 13118
27/08/2020 8.75p 8.75p 8.75p 8.75p 0
26/08/2020 8.75p 8.75p 8.75p 8.75p 0
25/08/2020 8.75p 8.75p 8.75p 8.75p 0
24/08/2020 8.75p 8.75p 8.53p 8.75p 3446
21/08/2020 8.75p 8.75p 8.73p 8.75p 22000
20/08/2020 8.75p 8.75p 8.74p 8.75p 307484
19/08/2020 8.88p 8.88p 8.50p 8.75p 361785
18/08/2020 8.50p 8.90p 8.50p 8.88p 73406
17/08/2020 8.63p 8.65p 8.35p 8.45p 423102
14/08/2020 8.63p 8.63p 8.50p 8.63p 94932
13/08/2020 8.63p 8.63p 8.54p 8.63p 68783
12/08/2020 8.63p 8.63p 8.56p 8.63p 2256
11/08/2020 8.63p 8.63p 8.60p 8.63p 21564
10/08/2020 8.63p 8.63p 8.63p 8.63p 0
07/08/2020 8.63p 8.63p 8.63p 8.63p 0
06/08/2020 8.63p 8.63p 8.63p 8.63p 0
05/08/2020 8.63p 8.64p 8.63p 8.63p 11513
04/08/2020 8.63p 8.68p 8.56p 8.63p 13050
03/08/2020 8.63p 8.68p 8.63p 8.63p 56900
31/07/2020 8.63p 8.69p 8.63p 8.63p 3445
30/07/2020 8.63p 8.69p 8.50p 8.63p 54696
29/07/2020 8.63p 8.69p 8.63p 8.63p 5568
28/07/2020 8.63p 8.70p 8.51p 8.63p 37081
27/07/2020 8.63p 8.75p 8.63p 8.63p 7678
24/07/2020 8.63p 8.63p 8.63p 8.63p 0
23/07/2020 8.63p 8.71p 8.63p 8.63p 22876
22/07/2020 8.63p 8.63p 8.63p 8.63p 0
21/07/2020 8.63p 8.63p 8.50p 8.63p 20000
20/07/2020 8.63p 8.63p 8.63p 8.63p 0
17/07/2020 8.63p 8.63p 8.63p 8.63p 0
16/07/2020 8.63p 8.75p 8.63p 8.63p 60000
15/07/2020 8.63p 8.68p 8.63p 8.63p 40000
14/07/2020 8.63p 8.68p 8.63p 8.63p 5637
13/07/2020 8.75p 9.00p 8.50p 8.63p 84362
10/07/2020 8.75p 8.80p 8.50p 8.75p 24185
09/07/2020 8.75p 8.75p 8.70p 8.75p 20000
08/07/2020 8.63p 8.85p 7.45p 8.75p 124665
07/07/2020 8.63p 8.63p 8.63p 8.63p 0
06/07/2020 8.38p 8.63p 8.38p 8.63p 31500
03/07/2020 8.25p 8.50p 8.25p 8.38p 6000
02/07/2020 8.25p 8.48p 8.25p 8.25p 10000
01/07/2020 8.38p 8.40p 8.25p 8.25p 92530
30/06/2020 8.00p 8.50p 8.00p 8.38p 125947
29/06/2020 8.25p 8.50p 7.55p 8.00p 118500
26/06/2020 8.25p 8.48p 8.00p 8.25p 58159
25/06/2020 8.38p 8.70p 8.00p 8.25p 98927
24/06/2020 9.63p 9.63p 8.38p 8.38p 8828
23/06/2020 9.63p 9.69p 9.25p 9.63p 12063
22/06/2020 9.38p 9.70p 9.25p 9.63p 24228
19/06/2020 9.38p 9.38p 9.25p 9.38p 2667
18/06/2020 9.38p 9.38p 9.38p 9.38p 0
17/06/2020 9.38p 9.50p 9.37p 9.38p 82000
16/06/2020 9.38p 9.38p 9.37p 9.38p 36493
15/06/2020 9.25p 9.50p 9.25p 9.38p 34592
11/06/2020 9.25p 9.50p 9.00p 9.25p 7214
10/06/2020 9.25p 9.48p 9.00p 9.25p 24206
09/06/2020 9.25p 9.48p 9.00p 9.25p 23715
08/06/2020 9.13p 9.50p 9.03p 9.25p 46000
05/06/2020 8.75p 9.13p 8.75p 9.13p 153132
04/06/2020 9.35p 9.70p 8.53p 8.75p 36000
03/06/2020 9.25p 9.75p 9.25p 9.35p 2868
02/06/2020 10.35p 10.35p 9.25p 9.25p 39466
01/06/2020 10.35p 10.35p 10.04p 10.35p 33094
29/05/2020 10.35p 10.35p 10.30p 10.35p 0
28/05/2020 10.35p 10.35p 10.13p 10.30p 14000
27/05/2020 10.35p 10.70p 10.10p 10.35p 10110
26/05/2020 10.35p 10.68p 10.35p 10.35p 38432
25/05/2020 10.25p 10.70p 10.25p 10.70p 101822
22/05/2020 10.25p 10.70p 10.25p 10.70p 101822
21/05/2020 10.00p 10.45p 9.60p 10.25p 52336
20/05/2020 9.75p 10.00p 9.60p 10.00p 345000
19/05/2020 9.50p 9.90p 9.50p 9.75p 21000
18/05/2020 9.75p 9.95p 9.50p 9.50p 40000
15/05/2020 8.85p 10.00p 8.85p 9.50p 152090
14/05/2020 9.50p 10.40p 7.03p 8.85p 167097
13/05/2020 10.25p 10.50p 9.50p 9.50p 220904
12/05/2020 10.00p 10.50p 10.00p 10.25p 138326
11/05/2020 10.00p 10.50p 9.60p 10.00p 29097
08/05/2020 10.00p 10.45p 10.00p 10.00p 4000
07/05/2020 10.00p 10.45p 10.00p 10.00p 4000
06/05/2020 10.00p 10.00p 9.60p 10.00p 4629
05/05/2020 10.00p 10.00p 10.00p 10.00p 0
04/05/2020 10.00p 10.80p 10.00p 10.00p 0
01/05/2020 10.50p 10.84p 10.00p 10.80p 35979
30/04/2020 11.00p 11.35p 11.00p 11.25p 73300
29/04/2020 11.00p 11.00p 11.00p 11.00p 2800
28/04/2020 11.00p 11.00p 11.00p 11.00p 0
27/04/2020 11.00p 11.00p 11.00p 11.00p 5000
24/04/2020 11.00p 11.00p 11.00p 11.00p 10000
23/04/2020 11.00p 11.00p 11.00p 11.00p 1000
22/04/2020 11.00p 11.00p 11.00p 11.00p 0
21/04/2020 11.00p 11.00p 10.90p 11.00p 18400
20/04/2020 11.00p 11.00p 10.90p 11.00p 12551
17/04/2020 11.00p 11.00p 10.60p 11.00p 10000
16/04/2020 11.00p 11.00p 11.00p 11.00p 0
15/04/2020 11.00p 11.05p 11.00p 11.00p 371
14/04/2020 11.00p 11.05p 11.00p 11.00p 13085
13/04/2020 11.00p 11.50p 11.00p 11.00p 2000
10/04/2020 11.00p 11.50p 11.00p 11.00p 2000
09/04/2020 11.00p 11.50p 11.00p 11.00p 2000
08/04/2020 11.00p 11.05p 11.00p 11.00p 7200
07/04/2020 10.75p 11.00p 10.75p 11.00p 0
06/04/2020 10.75p 10.87p 10.75p 10.75p 10000
03/04/2020 10.75p 10.75p 10.75p 10.75p 0
02/04/2020 10.75p 10.75p 10.75p 10.75p 0
01/04/2020 11.25p 11.25p 10.50p 10.75p 70000
31/03/2020 11.25p 11.25p 11.25p 11.25p 0
30/03/2020 11.25p 11.25p 11.25p 11.25p 0
27/03/2020 11.25p 11.25p 11.25p 11.25p 0
26/03/2020 11.25p 11.25p 11.00p 11.25p 400000
25/03/2020 10.25p 11.25p 10.25p 11.25p 49648
24/03/2020 10.25p 10.25p 10.25p 10.25p 0
23/03/2020 10.25p 10.25p 10.25p 10.25p 0
20/03/2020 9.25p 10.25p 9.25p 10.25p 19800
19/03/2020 9.25p 9.50p 9.25p 9.25p 0
18/03/2020 9.50p 9.50p 9.50p 9.50p 0

*Close Price adjusted for both dividends and splits