Fair Oaks Income Limited 2021 Shs NPV (FAIR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fair Oaks Income Limited 2021 Shs NPV

Date Open High Low Close* Volume
20/09/2019 0.75p 0.75p 0.74p 0.74p 24604
19/09/2019 0.75p 0.75p 0.75p 0.75p 0
18/09/2019 0.75p 0.75p 0.75p 0.75p 49507
17/09/2019 0.75p 0.75p 0.73p 0.74p 80418
16/09/2019 0.75p 0.75p 0.73p 0.75p 103184
13/09/2019 0.75p 0.75p 0.73p 0.75p 780138
12/09/2019 0.75p 0.75p 0.74p 0.75p 157635
11/09/2019 0.76p 0.76p 0.74p 0.76p 44604
10/09/2019 0.76p 0.76p 0.75p 0.76p 17973
09/09/2019 0.76p 0.76p 0.74p 0.76p 99044
06/09/2019 0.76p 0.76p 0.74p 0.74p 24424
05/09/2019 0.76p 0.76p 0.75p 0.76p 55600
04/09/2019 0.76p 0.76p 0.75p 0.76p 3560
03/09/2019 0.76p 0.76p 0.75p 0.76p 6094
02/09/2019 0.76p 0.76p 0.75p 0.75p 59188
30/08/2019 0.76p 0.76p 0.75p 0.76p 272863
29/08/2019 0.76p 0.76p 0.75p 0.75p 2713052
28/08/2019 0.77p 0.77p 0.75p 0.76p 1304414
27/08/2019 0.77p 0.77p 0.76p 0.77p 113606
23/08/2019 0.77p 0.77p 0.76p 0.76p 18785
22/08/2019 0.77p 0.77p 0.76p 0.77p 32434
21/08/2019 0.78p 0.78p 0.74p 0.77p 51964
20/08/2019 0.79p 0.79p 0.77p 0.78p 78266
19/08/2019 0.79p 0.79p 0.77p 0.79p 31958
16/08/2019 0.79p 0.79p 0.77p 0.79p 37763
15/08/2019 0.80p 0.80p 0.78p 0.79p 150826
14/08/2019 0.80p 0.81p 0.77p 0.80p 191936
13/08/2019 0.80p 0.80p 0.79p 0.80p 26100
12/08/2019 0.80p 0.80p 0.79p 0.80p 1488
09/08/2019 0.80p 0.81p 0.79p 0.80p 29830
08/08/2019 0.80p 0.80p 0.79p 0.80p 6000
07/08/2019 0.81p 0.81p 0.81p 0.81p 56745
06/08/2019 0.81p 0.81p 0.80p 0.81p 12109
05/08/2019 0.81p 0.81p 0.80p 0.81p 65614
02/08/2019 0.81p 0.81p 0.81p 0.81p 19000
01/08/2019 0.81p 0.81p 0.80p 0.81p 316536
31/07/2019 0.81p 0.81p 0.80p 0.81p 165111
30/07/2019 0.81p 0.81p 0.80p 0.81p 95813
29/07/2019 0.82p 0.82p 0.81p 0.81p 99046
26/07/2019 0.81p 0.82p 0.81p 0.82p 6525
25/07/2019 0.82p 0.82p 0.81p 0.82p 375626
24/07/2019 0.82p 0.82p 0.81p 0.82p 1628364
23/07/2019 0.82p 0.82p 0.81p 0.82p 271005
22/07/2019 0.82p 0.82p 0.81p 0.81p 145637
19/07/2019 0.82p 0.82p 0.81p 0.82p 20274
18/07/2019 0.82p 0.82p 0.81p 0.82p 23553
17/07/2019 0.82p 0.82p 0.81p 0.82p 132058
16/07/2019 0.82p 0.82p 0.81p 0.82p 37902
15/07/2019 0.82p 0.82p 0.81p 0.82p 7333
12/07/2019 0.82p 0.82p 0.82p 0.82p 13848
11/07/2019 0.82p 0.82p 0.82p 0.82p 82026
10/07/2019 0.82p 0.83p 0.82p 0.82p 227318
09/07/2019 0.82p 0.82p 0.81p 0.82p 642869
08/07/2019 0.83p 0.83p 0.82p 0.83p 46400
05/07/2019 0.83p 0.84p 0.82p 0.82p 65559
04/07/2019 0.83p 0.84p 0.82p 0.83p 1269796
03/07/2019 0.84p 0.85p 0.83p 0.83p 86118
02/07/2019 0.83p 0.85p 0.83p 0.83p 186634
01/07/2019 0.83p 0.85p 0.83p 0.83p 31317
28/06/2019 0.83p 0.85p 0.82p 0.83p 857775
27/06/2019 0.83p 0.85p 0.83p 0.83p 126837
26/06/2019 0.83p 0.85p 0.83p 0.83p 1152105
25/06/2019 0.83p 0.85p 0.83p 0.85p 55263
24/06/2019 0.83p 0.84p 0.83p 0.83p 52145
21/06/2019 0.83p 0.85p 0.83p 0.85p 45218
20/06/2019 0.83p 0.85p 0.83p 0.83p 70075
19/06/2019 0.83p 0.84p 0.83p 0.83p 242257
18/06/2019 0.83p 0.83p 0.82p 0.83p 20753
17/06/2019 0.83p 0.83p 0.82p 0.82p 168185
14/06/2019 0.83p 0.84p 0.82p 0.82p 128782
13/06/2019 0.83p 0.84p 0.83p 0.83p 69582
12/06/2019 0.83p 0.84p 0.83p 0.83p 63046
11/06/2019 0.83p 0.84p 0.83p 0.83p 215939
10/06/2019 0.83p 0.84p 0.82p 0.83p 165486
07/06/2019 0.83p 0.84p 0.83p 0.83p 4527
06/06/2019 0.83p 0.84p 0.83p 0.83p 81443
05/06/2019 0.83p 0.84p 0.83p 0.83p 91325
04/06/2019 0.83p 0.84p 0.83p 0.83p 35369
03/06/2019 0.83p 0.84p 0.83p 0.83p 1563506
31/05/2019 0.83p 0.84p 0.83p 0.83p 133473
30/05/2019 0.83p 0.84p 0.82p 0.82p 50198
29/05/2019 0.83p 0.84p 0.82p 0.83p 111449
28/05/2019 0.83p 0.84p 0.83p 0.83p 92500
24/05/2019 0.83p 0.84p 0.82p 0.83p 50949
23/05/2019 0.83p 0.84p 0.83p 0.83p 2487481
22/05/2019 0.82p 0.84p 0.82p 0.83p 177708
21/05/2019 0.82p 0.83p 0.82p 0.82p 160517
20/05/2019 0.82p 0.83p 0.82p 0.82p 67820
17/05/2019 0.82p 0.83p 0.82p 0.82p 134200
16/05/2019 0.82p 0.83p 0.82p 0.82p 65000
15/05/2019 0.82p 0.82p 0.82p 0.82p 313200
14/05/2019 0.82p 0.83p 0.82p 0.82p 174265
13/05/2019 0.82p 0.82p 0.81p 0.81p 80355
10/05/2019 0.82p 0.82p 0.82p 0.82p 5386
09/05/2019 0.82p 0.82p 0.82p 0.82p 291342
08/05/2019 0.83p 0.83p 0.83p 0.83p 10000
07/05/2019 0.83p 0.83p 0.82p 0.83p 174170
03/05/2019 0.83p 0.83p 0.82p 0.82p 6049153
02/05/2019 0.83p 0.83p 0.82p 0.83p 52226
01/05/2019 0.83p 0.83p 0.83p 0.83p 50031
30/04/2019 0.83p 0.83p 0.82p 0.83p 79827
29/04/2019 0.83p 0.83p 0.82p 0.83p 17433
26/04/2019 0.83p 0.83p 0.82p 0.83p 44302
25/04/2019 0.83p 0.83p 0.82p 0.83p 49513
24/04/2019 0.83p 0.83p 0.83p 0.83p 635890
23/04/2019 0.83p 0.83p 0.83p 0.83p 27065
18/04/2019 0.84p 0.84p 0.83p 0.83p 7045485
17/04/2019 0.84p 0.85p 0.83p 0.84p 71537
16/04/2019 0.85p 0.85p 0.83p 0.85p 110362
15/04/2019 0.85p 0.85p 0.84p 0.85p 78965
12/04/2019 0.85p 0.85p 0.84p 0.85p 274412
11/04/2019 0.85p 0.85p 0.85p 0.85p 101541
10/04/2019 0.85p 0.85p 0.85p 0.85p 18174
09/04/2019 0.85p 0.85p 0.84p 0.85p 45450
08/04/2019 0.85p 0.85p 0.84p 0.85p 552378
05/04/2019 0.84p 0.86p 0.84p 0.85p 29611
04/04/2019 0.84p 0.84p 0.84p 0.84p 17005
03/04/2019 0.84p 0.84p 0.83p 0.84p 22205
02/04/2019 0.84p 0.84p 0.84p 0.84p 140000
01/04/2019 0.84p 0.84p 0.83p 0.83p 5711
29/03/2019 0.84p 0.84p 0.84p 0.84p 9189
28/03/2019 0.84p 0.84p 0.83p 0.84p 60980
27/03/2019 0.84p 0.85p 0.83p 0.84p 110499
26/03/2019 0.84p 0.84p 0.83p 0.84p 428775
25/03/2019 0.84p 0.84p 0.84p 0.84p 52966
22/03/2019 0.84p 0.84p 0.84p 0.84p 28334
21/03/2019 0.84p 0.84p 0.83p 0.84p 73480
20/03/2019 0.84p 0.84p 0.83p 0.84p 56467
19/03/2019 0.84p 0.85p 0.83p 0.84p 34241
18/03/2019 0.84p 0.84p 0.84p 0.84p 37500
15/03/2019 0.84p 0.85p 0.84p 0.84p 752200
14/03/2019 0.84p 0.85p 0.84p 0.84p 79000
13/03/2019 0.84p 0.85p 0.83p 0.84p 264500
12/03/2019 0.84p 0.85p 0.83p 0.84p 780267
11/03/2019 0.85p 0.85p 0.83p 0.83p 90180
08/03/2019 0.85p 0.85p 0.84p 0.85p 2750
07/03/2019 0.85p 0.85p 0.83p 0.85p 16587
06/03/2019 0.85p 0.85p 0.83p 0.85p 36181
05/03/2019 0.85p 0.85p 0.84p 0.85p 68750
04/03/2019 0.85p 0.85p 0.84p 0.85p 18733
01/03/2019 0.85p 0.85p 0.83p 0.85p 54708
28/02/2019 0.85p 0.85p 0.84p 0.85p 40219
27/02/2019 0.85p 0.85p 0.84p 0.85p 59757
26/02/2019 0.85p 0.85p 0.84p 0.85p 19638
25/02/2019 0.85p 0.85p 0.85p 0.85p 47204
22/02/2019 0.85p 0.86p 0.83p 0.85p 291610
21/02/2019 0.85p 0.85p 0.85p 0.85p 28430
20/02/2019 0.85p 0.85p 0.84p 0.85p 172582
19/02/2019 0.85p 0.85p 0.85p 0.85p 41002
18/02/2019 0.85p 0.85p 0.84p 0.85p 79397
15/02/2019 0.85p 0.85p 0.84p 0.85p 108197
14/02/2019 0.85p 0.85p 0.84p 0.84p 79762
13/02/2019 0.85p 0.85p 0.84p 0.85p 103460
12/02/2019 0.85p 0.85p 0.84p 0.85p 53531
11/02/2019 0.85p 0.86p 0.84p 0.85p 130572
08/02/2019 0.85p 0.86p 0.85p 0.85p 55000
07/02/2019 0.85p 0.86p 0.85p 0.85p 21528
06/02/2019 0.85p 0.86p 0.85p 0.85p 20402
05/02/2019 0.85p 0.86p 0.85p 0.85p 31997
04/02/2019 0.85p 0.86p 0.85p 0.85p 3814
01/02/2019 0.85p 0.86p 0.85p 0.85p 510177
31/01/2019 0.83p 0.85p 0.83p 0.85p 171350
30/01/2019 0.83p 0.84p 0.83p 0.83p 7742
29/01/2019 0.82p 0.83p 0.82p 0.83p 114667
28/01/2019 0.82p 0.83p 0.82p 0.82p 229668
25/01/2019 0.81p 0.82p 0.81p 0.82p 164000
24/01/2019 0.80p 0.82p 0.80p 0.81p 28631
23/01/2019 0.80p 0.81p 0.80p 0.80p 101063
22/01/2019 0.80p 0.81p 0.80p 0.80p 40953
21/01/2019 0.80p 0.81p 0.80p 0.80p 23521
18/01/2019 0.79p 0.81p 0.78p 0.80p 488182
17/01/2019 0.79p 0.80p 0.78p 0.79p 2862682
16/01/2019 0.80p 0.80p 0.79p 0.80p 451986
15/01/2019 0.80p 0.80p 0.79p 0.80p 395495
14/01/2019 0.80p 0.80p 0.78p 0.80p 188410
11/01/2019 0.79p 0.80p 0.79p 0.80p 702344
10/01/2019 0.79p 0.79p 0.79p 0.79p 448000
09/01/2019 0.79p 0.79p 0.77p 0.79p 99860
08/01/2019 0.79p 0.81p 0.77p 0.79p 963703
07/01/2019 0.79p 0.79p 0.77p 0.79p 25162
04/01/2019 0.79p 0.80p 0.78p 0.79p 61014
03/01/2019 0.79p 0.80p 0.79p 0.79p 10432
02/01/2019 0.79p 0.80p 0.78p 0.79p 20244
31/12/2018 0.79p 0.79p 0.78p 0.79p 5715
28/12/2018 0.79p 0.79p 0.78p 0.79p 15581
27/12/2018 0.80p 0.80p 0.78p 0.79p 4855
24/12/2018 0.80p 0.80p 0.79p 0.80p 2000
21/12/2018 0.81p 0.81p 0.79p 0.80p 37192
20/12/2018 0.82p 0.82p 0.80p 0.81p 27132
19/12/2018 0.82p 0.82p 0.80p 0.82p 31326
18/12/2018 0.82p 0.82p 0.80p 0.81p 78000
17/12/2018 0.83p 0.83p 0.81p 0.82p 74949
14/12/2018 0.83p 0.83p 0.82p 0.83p 50
13/12/2018 0.83p 0.83p 0.83p 0.83p 102319
12/12/2018 0.84p 0.84p 0.83p 0.84p 2167035
11/12/2018 0.84p 0.85p 0.83p 0.85p 25000
10/12/2018 0.85p 0.86p 0.84p 0.84p 21356
07/12/2018 0.85p 0.85p 0.84p 0.85p 28468
06/12/2018 0.86p 0.86p 0.85p 0.85p 108664
05/12/2018 0.86p 0.86p 0.85p 0.86p 58405

*Close Price adjusted for both dividends and splits