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
04/12/2018 0.86p 0.87p 0.85p 0.86p 254353
03/12/2018 0.86p 0.86p 0.85p 0.86p 792499
30/11/2018 0.86p 0.86p 0.85p 0.86p 3330131
29/11/2018 0.87p 0.87p 0.85p 0.86p 29091
28/11/2018 0.87p 0.87p 0.86p 0.87p 7500
27/11/2018 0.87p 0.87p 0.86p 0.87p 22000
26/11/2018 0.87p 0.87p 0.86p 0.87p 48549
23/11/2018 0.87p 0.87p 0.86p 0.87p 51164
22/11/2018 0.87p 0.87p 0.86p 0.87p 40906
21/11/2018 0.87p 0.87p 0.86p 0.86p 510490
20/11/2018 0.87p 0.87p 0.87p 0.87p 119828
19/11/2018 0.87p 0.87p 0.86p 0.87p 25438
16/11/2018 0.87p 0.87p 0.87p 0.87p 16950
15/11/2018 0.88p 0.88p 0.86p 0.87p 106245
14/11/2018 0.87p 0.88p 0.87p 0.88p 36692
13/11/2018 0.88p 0.88p 0.87p 0.88p 519568
12/11/2018 0.88p 0.88p 0.87p 0.88p 1644244
09/11/2018 0.88p 0.88p 0.87p 0.88p 71864
08/11/2018 0.88p 0.88p 0.87p 0.88p 73808
07/11/2018 0.89p 0.89p 0.87p 0.89p 311599
06/11/2018 0.89p 0.89p 0.88p 0.89p 61209
05/11/2018 0.89p 0.89p 0.88p 0.89p 236921
02/11/2018 0.89p 0.91p 0.88p 0.89p 91728
01/11/2018 0.89p 0.90p 0.88p 0.89p 110710
31/10/2018 0.89p 0.89p 0.89p 0.89p 16253
30/10/2018 0.89p 0.89p 0.88p 0.89p 23148
29/10/2018 0.89p 0.89p 0.89p 0.89p 52913
26/10/2018 0.89p 0.89p 0.88p 0.89p 47655
25/10/2018 0.89p 0.89p 0.89p 0.89p 2061
24/10/2018 0.89p 0.89p 0.89p 0.89p 62087
23/10/2018 0.89p 0.89p 0.88p 0.89p 31184
22/10/2018 0.89p 0.89p 0.88p 0.89p 35567
19/10/2018 0.89p 0.89p 0.88p 0.89p 46847
18/10/2018 0.89p 0.89p 0.88p 0.89p 353197
17/10/2018 0.89p 0.89p 0.88p 0.89p 20026
16/10/2018 0.89p 0.89p 0.88p 0.89p 52775
15/10/2018 0.89p 0.89p 0.88p 0.89p 90693
12/10/2018 0.90p 0.90p 0.88p 0.89p 38715
11/10/2018 0.90p 0.90p 0.88p 0.90p 21884
10/10/2018 0.92p 0.92p 0.91p 0.91p 39993
09/10/2018 0.92p 0.92p 0.91p 0.92p 191524
08/10/2018 0.92p 0.92p 0.91p 0.92p 22616
05/10/2018 0.92p 0.92p 0.91p 0.92p 33334
04/10/2018 0.92p 0.92p 0.91p 0.92p 43764
03/10/2018 0.92p 0.92p 0.91p 0.92p 89275
02/10/2018 0.92p 0.92p 0.91p 0.92p 57564
01/10/2018 0.92p 0.92p 0.91p 0.92p 331111
28/09/2018 0.92p 0.92p 0.91p 0.91p 98739
27/09/2018 0.92p 0.92p 0.91p 0.92p 32477
26/09/2018 0.92p 0.92p 0.91p 0.92p 90489
25/09/2018 0.92p 0.92p 0.92p 0.92p 46844
24/09/2018 0.92p 0.92p 0.92p 0.92p 27901
21/09/2018 0.92p 0.92p 0.92p 0.92p 43025
20/09/2018 0.93p 0.93p 0.92p 0.93p 169324
19/09/2018 0.93p 0.93p 0.93p 0.93p 47850
18/09/2018 0.93p 0.94p 0.93p 0.93p 73533
17/09/2018 0.94p 0.94p 0.93p 0.93p 137152
14/09/2018 0.94p 0.94p 0.93p 0.94p 56183
13/09/2018 0.94p 0.94p 0.94p 0.94p 169616
12/09/2018 0.94p 0.94p 0.94p 0.94p 20884
11/09/2018 0.94p 0.94p 0.93p 0.94p 53194
10/09/2018 0.94p 0.94p 0.94p 0.94p 37831
07/09/2018 0.94p 0.94p 0.94p 0.94p 100000
06/09/2018 0.94p 0.94p 0.93p 0.94p 447645
05/09/2018 0.94p 0.94p 0.94p 0.94p 37416
04/09/2018 0.94p 0.94p 0.93p 0.94p 57546
03/09/2018 0.94p 0.94p 0.93p 0.94p 45725
31/08/2018 0.94p 0.94p 0.94p 0.94p 244928
30/08/2018 0.94p 0.94p 0.94p 0.94p 58268
29/08/2018 0.94p 0.94p 0.94p 0.94p 9021
28/08/2018 0.94p 0.94p 0.93p 0.94p 143154
24/08/2018 0.94p 0.94p 0.93p 0.93p 266013
23/08/2018 0.94p 0.95p 0.94p 0.94p 97468
22/08/2018 0.94p 0.94p 0.94p 0.94p 45187
21/08/2018 0.94p 0.95p 0.94p 0.94p 117298
20/08/2018 0.94p 0.94p 0.94p 0.94p 38659
17/08/2018 0.94p 0.94p 0.94p 0.94p 6065
16/08/2018 0.94p 0.94p 0.94p 0.94p 21418
15/08/2018 0.94p 0.95p 0.94p 0.94p 58462
14/08/2018 0.94p 0.94p 0.94p 0.94p 316751
13/08/2018 0.94p 0.94p 0.94p 0.94p 32021
10/08/2018 0.94p 0.94p 0.94p 0.94p 758
09/08/2018 0.94p 0.94p 0.94p 0.94p 23223
08/08/2018 0.94p 0.95p 0.94p 0.94p 58234
07/08/2018 0.94p 0.95p 0.94p 0.94p 107935
06/08/2018 0.94p 0.95p 0.94p 0.94p 712403
03/08/2018 0.94p 0.95p 0.94p 0.94p 19848
02/08/2018 0.94p 0.94p 0.94p 0.94p 35000
01/08/2018 0.94p 0.94p 0.94p 0.94p 21570
31/07/2018 0.94p 0.95p 0.94p 0.94p 22470
30/07/2018 0.94p 0.95p 0.94p 0.94p 24251
27/07/2018 0.95p 0.95p 0.94p 0.94p 10465
26/07/2018 0.95p 0.95p 0.94p 0.95p 34901
25/07/2018 0.95p 0.95p 0.94p 0.95p 31030
24/07/2018 0.95p 0.95p 0.95p 0.95p 120784
23/07/2018 0.95p 0.95p 0.94p 0.95p 57250
20/07/2018 0.95p 0.95p 0.94p 0.95p 1121903
19/07/2018 0.95p 0.95p 0.94p 0.94p 20000
18/07/2018 0.95p 0.95p 0.94p 0.95p 83085
17/07/2018 0.95p 0.95p 0.94p 0.95p 62733
16/07/2018 0.95p 0.95p 0.95p 0.95p 2750
13/07/2018 0.95p 0.95p 0.95p 0.95p 150000
12/07/2018 0.95p 0.95p 0.94p 0.95p 25830
11/07/2018 0.95p 0.95p 0.94p 0.95p 56460
10/07/2018 0.95p 0.95p 0.94p 0.95p 64691
09/07/2018 0.95p 0.95p 0.95p 0.95p 304441
06/07/2018 0.95p 0.95p 0.95p 0.95p 26457
05/07/2018 0.95p 0.95p 0.95p 0.95p 25000
04/07/2018 0.95p 0.95p 0.95p 0.95p 6091
03/07/2018 0.95p 0.95p 0.95p 0.95p 4840
02/07/2018 0.95p 0.95p 0.95p 0.95p 61289
29/06/2018 0.95p 0.95p 0.95p 0.95p 4848
28/06/2018 0.95p 0.95p 0.95p 0.95p 884000
27/06/2018 0.95p 0.95p 0.95p 0.95p 30609
26/06/2018 0.95p 0.95p 0.95p 0.95p 1099500
25/06/2018 0.95p 0.96p 0.95p 0.95p 112000
22/06/2018 0.96p 0.96p 0.95p 0.95p 17531
21/06/2018 0.96p 0.96p 0.95p 0.96p 303218
20/06/2018 0.96p 0.96p 0.95p 0.96p 37922
19/06/2018 0.96p 0.96p 0.95p 0.95p 194066
18/06/2018 0.96p 0.96p 0.95p 0.96p 67179
15/06/2018 0.96p 0.96p 0.95p 0.96p 16208
14/06/2018 0.96p 0.96p 0.95p 0.96p 83200
13/06/2018 0.97p 0.97p 0.96p 0.97p 167418
12/06/2018 0.97p 0.97p 0.96p 0.97p 156780
11/06/2018 0.97p 0.97p 0.96p 0.97p 51154
08/06/2018 0.97p 0.97p 0.96p 0.97p 25085
07/06/2018 0.97p 0.97p 0.96p 0.97p 74913
06/06/2018 0.97p 0.97p 0.96p 0.96p 133520
05/06/2018 0.97p 0.97p 0.97p 0.97p 17010
04/06/2018 0.97p 0.97p 0.96p 0.97p 70274
01/06/2018 0.97p 0.97p 0.97p 0.97p 20750
31/05/2018 0.97p 0.97p 0.96p 0.96p 21300
30/05/2018 0.97p 0.97p 0.97p 0.97p 27274
29/05/2018 0.97p 0.97p 0.97p 0.97p 9363
25/05/2018 0.97p 0.97p 0.97p 0.97p 10978
24/05/2018 0.97p 0.97p 0.96p 0.97p 102138
23/05/2018 0.97p 0.97p 0.97p 0.97p 25213
22/05/2018 0.97p 0.97p 0.97p 0.97p 409111
21/05/2018 0.97p 0.97p 0.96p 0.97p 321000
18/05/2018 0.97p 0.99p 0.97p 0.99p 9725
17/05/2018 0.97p 0.97p 0.96p 0.97p 68369
16/05/2018 0.97p 0.97p 0.96p 0.97p 49439
15/05/2018 0.97p 0.97p 0.96p 0.97p 105436
14/05/2018 0.97p 0.97p 0.96p 0.97p 136799
11/05/2018 0.97p 0.97p 0.96p 0.97p 99334
10/05/2018 0.97p 0.97p 0.97p 0.97p 426
09/05/2018 0.97p 0.98p 0.97p 0.97p 76165
08/05/2018 0.97p 0.97p 0.97p 0.97p 60000
04/05/2018 0.97p 0.97p 0.97p 0.97p 15606
03/05/2018 0.97p 0.97p 0.97p 0.97p 9627
02/05/2018 0.97p 0.97p 0.97p 0.97p 288968
01/05/2018 0.97p 0.97p 0.97p 0.97p 75401
30/04/2018 0.97p 0.97p 0.96p 0.97p 64818
27/04/2018 0.97p 0.97p 0.96p 0.97p 106327
26/04/2018 0.97p 0.97p 0.96p 0.97p 525525
25/04/2018 0.97p 0.97p 0.96p 0.97p 163702
24/04/2018 0.97p 0.97p 0.97p 0.97p 150000
23/04/2018 0.97p 0.97p 0.97p 0.97p 43614
20/04/2018 0.97p 0.97p 0.96p 0.97p 28795
19/04/2018 0.97p 0.97p 0.97p 0.97p 10000
18/04/2018 0.97p 0.97p 0.96p 0.97p 271907
17/04/2018 0.97p 0.97p 0.96p 0.97p 136770
16/04/2018 0.97p 0.97p 0.96p 0.97p 87438
13/04/2018 0.97p 0.97p 0.96p 0.97p 80070
12/04/2018 0.96p 0.97p 0.95p 0.96p 162337
11/04/2018 0.97p 0.97p 0.96p 0.97p 35250
10/04/2018 0.97p 0.97p 0.96p 0.97p 57542
09/04/2018 0.97p 0.97p 0.96p 0.97p 44721
06/04/2018 0.97p 0.98p 0.96p 0.98p 246801
05/04/2018 0.97p 0.97p 0.97p 0.97p 295000
04/04/2018 0.97p 0.97p 0.96p 0.96p 471593
03/04/2018 0.97p 0.97p 0.96p 0.97p 17122
29/03/2018 0.97p 0.98p 0.97p 0.97p 761452
28/03/2018 0.98p 0.98p 0.96p 0.97p 79909
27/03/2018 0.98p 0.99p 0.96p 0.98p 2310032
26/03/2018 0.98p 0.98p 0.96p 0.98p 34432
23/03/2018 0.98p 0.98p 0.97p 0.98p 292851
22/03/2018 0.98p 0.98p 0.98p 0.98p 54768
21/03/2018 0.98p 0.98p 0.97p 0.98p 1147270
20/03/2018 0.98p 0.98p 0.98p 0.98p 69614
19/03/2018 0.98p 0.98p 0.97p 0.98p 63300
16/03/2018 0.98p 0.98p 0.98p 0.98p 8925
15/03/2018 0.98p 0.99p 0.97p 0.99p 94775
14/03/2018 0.99p 0.99p 0.96p 0.98p 135056
13/03/2018 0.99p 0.99p 0.97p 0.99p 30694
12/03/2018 0.99p 0.99p 0.97p 0.99p 124436
09/03/2018 0.99p 1.00p 0.97p 1.00p 96927
08/03/2018 0.99p 1.01p 0.98p 0.99p 90736
07/03/2018 1.00p 1.00p 0.98p 1.00p 2801312
06/03/2018 1.00p 1.01p 0.98p 1.00p 86198
05/03/2018 1.00p 1.00p 0.99p 1.00p 14580
02/03/2018 1.00p 1.00p 0.98p 1.00p 678769
01/03/2018 1.00p 1.00p 0.99p 1.00p 37788
28/02/2018 1.00p 1.00p 1.00p 1.00p 0
27/02/2018 1.00p 1.00p 0.99p 1.00p 31907
26/02/2018 1.00p 1.00p 0.99p 1.00p 98600
23/02/2018 1.00p 1.00p 0.99p 1.00p 252876
22/02/2018 1.00p 1.00p 0.99p 1.00p 70042
21/02/2018 1.00p 1.00p 0.99p 1.00p 2202744

*Close Price adjusted for both dividends and splits