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
25/09/2019 20.25p 21.25p 20.25p 21.25p 125000
24/09/2019 19.25p 20.35p 19.00p 20.25p 38621
23/09/2019 22.50p 22.50p 18.50p 19.25p 76285
20/09/2019 22.50p 23.00p 22.50p 22.50p 0
19/09/2019 22.50p 23.00p 22.50p 23.00p 5139
18/09/2019 23.50p 23.50p 22.50p 22.50p 10000
17/09/2019 25.00p 25.00p 23.50p 23.50p 10276
16/09/2019 25.25p 25.90p 25.25p 25.50p 6000
13/09/2019 25.25p 25.25p 25.25p 25.25p 0
12/09/2019 25.25p 25.25p 24.50p 25.25p 11016
11/09/2019 24.50p 25.00p 25.00p 25.00p 0
10/09/2019 24.50p 25.00p 24.50p 25.00p 9127
09/09/2019 25.50p 25.50p 24.75p 24.75p 40000
06/09/2019 26.03p 26.70p 26.65p 26.65p 0
05/09/2019 26.03p 26.70p 26.03p 26.70p 26949
04/09/2019 25.90p 26.95p 26.90p 26.95p 0
03/09/2019 25.90p 26.95p 26.90p 26.90p 0
02/09/2019 25.90p 26.95p 25.90p 26.95p 51176
30/08/2019 25.00p 25.45p 25.00p 25.45p 11068
29/08/2019 25.62p 26.45p 25.45p 26.45p 0
28/08/2019 25.62p 25.62p 25.45p 25.45p 7800
27/08/2019 25.00p 25.47p 24.53p 25.45p 42989
23/08/2019 25.80p 25.80p 25.45p 25.45p 25000
22/08/2019 25.00p 25.45p 25.00p 25.45p 147053
21/08/2019 25.50p 25.61p 24.06p 24.50p 79595
20/08/2019 25.60p 26.35p 25.60p 26.35p 5000
19/08/2019 25.71p 26.50p 25.71p 26.50p 5000
16/08/2019 26.50p 26.50p 26.45p 26.50p 0
15/08/2019 26.50p 26.80p 25.61p 26.45p 37616
14/08/2019 27.20p 27.40p 26.70p 26.70p 52267
13/08/2019 30.10p 30.10p 24.50p 26.55p 215016
12/08/2019 32.00p 32.00p 31.05p 31.05p 2000
09/08/2019 31.00p 31.50p 31.05p 31.05p 0
08/08/2019 31.00p 31.50p 31.00p 31.50p 16348
07/08/2019 30.90p 31.00p 30.90p 31.00p 52410
06/08/2019 34.50p 34.50p 32.45p 32.45p 29015
05/08/2019 35.00p 35.00p 33.55p 33.55p 40000
02/08/2019 35.00p 35.50p 35.20p 35.50p 0
01/08/2019 35.00p 35.20p 35.00p 35.20p 83203
31/07/2019 35.00p 36.10p 35.00p 35.55p 117860
30/07/2019 35.00p 36.20p 36.20p 36.20p 20000
29/07/2019 35.00p 37.00p 35.00p 36.20p 65000
26/07/2019 36.65p 36.65p 36.20p 36.20p 772
25/07/2019 35.00p 36.20p 35.00p 36.20p 150
24/07/2019 36.00p 36.20p 36.00p 36.20p 76000
23/07/2019 36.92p 36.50p 36.50p 36.50p 0
22/07/2019 36.92p 36.60p 36.50p 36.50p 0
19/07/2019 36.92p 36.92p 36.60p 36.60p 1322
18/07/2019 37.15p 37.15p 36.70p 36.70p 8075
17/07/2019 37.15p 37.15p 36.75p 36.75p 2651
16/07/2019 38.00p 38.00p 36.55p 36.55p 20000
15/07/2019 37.32p 37.32p 36.75p 36.75p 1326
12/07/2019 35.03p 36.75p 36.15p 36.75p 0
11/07/2019 35.03p 36.15p 35.95p 36.15p 50000
10/07/2019 35.03p 36.40p 35.03p 35.95p 25000
09/07/2019 36.00p 36.45p 35.60p 36.45p 0
08/07/2019 36.00p 36.00p 35.60p 35.60p 8364
05/07/2019 35.30p 36.45p 35.30p 36.45p 7472
04/07/2019 37.62p 37.10p 36.80p 36.80p 0
03/07/2019 37.62p 37.62p 37.10p 37.10p 708
02/07/2019 37.42p 37.10p 37.00p 37.10p 0
01/07/2019 37.42p 37.42p 37.00p 37.00p 5323
28/06/2019 38.00p 38.03p 36.75p 36.75p 30000
27/06/2019 35.00p 38.15p 37.10p 38.15p 0
26/06/2019 35.00p 37.10p 36.00p 37.10p 0
25/06/2019 35.00p 37.00p 35.00p 36.00p 86548
24/06/2019 35.50p 36.25p 35.50p 36.25p 18409
21/06/2019 36.00p 37.00p 36.00p 37.00p 3000
20/06/2019 36.30p 36.40p 35.59p 36.40p 55600
19/06/2019 38.10p 38.10p 36.29p 36.65p 7318
18/06/2019 33.00p 36.25p 32.00p 36.25p 81133
17/06/2019 30.50p 34.00p 30.50p 34.00p 52000
14/06/2019 29.50p 30.00p 29.50p 30.00p 0
13/06/2019 29.50p 29.65p 29.50p 29.50p 0
12/06/2019 29.50p 29.65p 29.50p 29.65p 445000
11/06/2019 29.10p 29.10p 28.50p 28.75p 115383
10/06/2019 30.00p 30.00p 28.63p 29.30p 11039
07/06/2019 28.50p 29.55p 28.50p 29.55p 6000
06/06/2019 28.50p 28.25p 28.25p 28.25p 0
05/06/2019 28.50p 28.50p 28.25p 28.25p 6000
04/06/2019 28.00p 29.40p 29.35p 29.35p 0
03/06/2019 28.00p 29.40p 27.52p 29.40p 101372
31/05/2019 27.00p 28.25p 27.00p 28.25p 71253
30/05/2019 26.53p 26.75p 26.53p 26.75p 200
29/05/2019 28.50p 26.75p 26.75p 26.75p 0
28/05/2019 28.50p 28.50p 26.75p 26.75p 32691
24/05/2019 28.35p 28.35p 27.75p 27.75p 3492
23/05/2019 27.50p 27.75p 27.75p 27.75p 0
22/05/2019 27.50p 28.00p 27.75p 27.75p 0
21/05/2019 27.50p 28.00p 28.00p 28.00p 0
20/05/2019 27.50p 28.00p 28.00p 28.00p 0
17/05/2019 27.50p 28.02p 27.49p 28.00p 129095
16/05/2019 28.00p 28.25p 28.00p 28.25p 31000
15/05/2019 26.50p 27.85p 26.50p 27.50p 117831
14/05/2019 26.10p 26.10p 25.75p 25.75p 10250
13/05/2019 27.00p 27.00p 26.10p 26.30p 37852
10/05/2019 27.00p 27.29p 26.40p 26.55p 65389
09/05/2019 27.80p 27.80p 27.25p 27.25p 8424
08/05/2019 26.95p 28.00p 26.50p 27.23p 123247
07/05/2019 28.50p 28.50p 26.90p 26.90p 103620
03/05/2019 29.00p 30.50p 28.25p 28.25p 92341
02/05/2019 29.50p 29.50p 28.00p 28.75p 187891
01/05/2019 26.00p 29.00p 26.00p 28.75p 64989
30/04/2019 25.90p 26.00p 25.20p 26.00p 14961
29/04/2019 34.00p 34.00p 24.68p 25.35p 607701
26/04/2019 36.00p 37.50p 34.50p 34.50p 35500
25/04/2019 36.50p 37.74p 36.50p 37.50p 15994
24/04/2019 37.00p 38.70p 37.00p 37.50p 16700
23/04/2019 36.00p 38.90p 36.00p 37.50p 47613
18/04/2019 40.99p 40.99p 35.00p 37.37p 61045
17/04/2019 40.50p 40.55p 22.80p 39.98p 186822
16/04/2019 42.00p 43.50p 40.00p 40.00p 45170
15/04/2019 49.00p 49.60p 41.80p 43.00p 108070
12/04/2019 49.60p 49.60p 49.50p 49.50p 10000
11/04/2019 49.00p 49.60p 49.00p 49.50p 4187
10/04/2019 53.00p 49.50p 49.00p 49.50p 0
09/04/2019 53.00p 53.00p 48.00p 49.00p 25668
08/04/2019 55.00p 55.00p 54.00p 54.00p 6994
05/04/2019 55.54p 55.54p 55.50p 55.50p 12441
04/04/2019 56.50p 56.51p 55.50p 55.50p 29000
03/04/2019 58.42p 58.42p 58.00p 58.00p 150
02/04/2019 58.00p 59.05p 56.50p 57.25p 30870
01/04/2019 59.49p 59.50p 57.38p 58.25p 91080
29/03/2019 56.50p 59.63p 55.00p 57.50p 99181
28/03/2019 64.00p 70.00p 55.00p 55.50p 175907

*Close Price adjusted for both dividends and splits