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
09/05/2017 1.03p 1.04p 1.03p 1.03p 15266
08/05/2017 1.02p 1.03p 1.02p 1.03p 4984
05/05/2017 1.02p 1.03p 1.02p 1.02p 62539
04/05/2017 1.02p 1.03p 1.02p 1.02p 24163
03/05/2017 1.02p 1.03p 1.02p 1.02p 40096
02/05/2017 1.01p 1.03p 1.01p 1.02p 92417
28/04/2017 1.01p 1.02p 1.01p 1.01p 94644
27/04/2017 1.01p 1.02p 1.01p 1.01p 30083
26/04/2017 1.01p 1.02p 1.01p 1.01p 56622
25/04/2017 1.01p 1.02p 1.01p 1.01p 54935
24/04/2017 1.01p 1.02p 1.01p 1.01p 879449
21/04/2017 1.01p 1.02p 1.01p 1.01p 84064
20/04/2017 1.01p 1.01p 1.01p 1.01p 2762
19/04/2017 1.00p 1.02p 1.00p 1.00p 86716
18/04/2017 1.00p 1.01p 0.99p 1.00p 100795
13/04/2017 1.00p 1.00p 0.99p 1.00p 117465
12/04/2017 1.00p 1.00p 0.99p 1.00p 116478
11/04/2017 1.00p 1.00p 0.99p 1.00p 202927
10/04/2017 1.00p 1.01p 0.99p 1.00p 134302
07/04/2017 1.00p 1.00p 1.00p 1.00p 75709
06/04/2017 1.00p 1.01p 0.99p 1.00p 191691
05/04/2017 1.00p 1.00p 0.99p 1.00p 35998
04/04/2017 1.00p 1.01p 1.00p 1.00p 33735
03/04/2017 1.00p 1.00p 1.00p 1.00p 127
31/03/2017 1.00p 1.00p 0.99p 1.00p 57885
30/03/2017 1.00p 1.00p 1.00p 1.00p 29642
29/03/2017 1.00p 1.00p 0.99p 1.00p 9
28/03/2017 1.00p 1.00p 1.00p 1.00p 166450
27/03/2017 1.00p 1.00p 1.00p 1.00p 21524
24/03/2017 1.00p 1.00p 1.00p 1.00p 10000
23/03/2017 0.99p 1.00p 0.99p 1.00p 232529
22/03/2017 0.99p 1.01p 0.98p 1.00p 271602
21/03/2017 0.99p 1.00p 0.98p 0.99p 60683
20/03/2017 1.00p 1.01p 1.00p 1.00p 238554
17/03/2017 1.00p 1.01p 1.00p 1.00p 138154
16/03/2017 1.00p 1.00p 0.99p 1.00p 54818
15/03/2017 1.00p 1.01p 0.99p 1.00p 213863
14/03/2017 1.00p 1.01p 1.00p 1.00p 126424
13/03/2017 1.00p 1.01p 1.00p 1.01p 46927
10/03/2017 1.01p 1.01p 1.00p 1.00p 66890
09/03/2017 1.01p 1.03p 1.01p 1.01p 76703
08/03/2017 1.01p 1.02p 1.00p 1.01p 445596
07/03/2017 1.00p 1.01p 1.00p 1.00p 36947
06/03/2017 0.99p 1.01p 0.99p 1.00p 302249
03/03/2017 0.99p 1.00p 0.99p 0.99p 192661
02/03/2017 0.99p 1.00p 0.99p 0.99p 14623
01/03/2017 0.99p 1.00p 0.99p 0.99p 41712
28/02/2017 0.98p 1.00p 0.98p 0.99p 350388
27/02/2017 0.98p 0.99p 0.98p 0.98p 43484
24/02/2017 0.98p 0.98p 0.98p 0.98p 0
23/02/2017 0.98p 0.99p 0.98p 0.98p 131409
22/02/2017 0.98p 0.99p 0.98p 0.98p 118130
21/02/2017 0.98p 0.99p 0.98p 0.98p 15000
20/02/2017 0.98p 0.99p 0.98p 0.98p 103272
17/02/2017 0.98p 0.98p 0.98p 0.98p 51100
16/02/2017 0.98p 0.99p 0.98p 0.99p 360995
15/02/2017 0.98p 0.99p 0.97p 0.98p 21096
14/02/2017 0.97p 0.99p 0.97p 0.98p 697396
13/02/2017 0.96p 0.98p 0.96p 0.97p 14140
10/02/2017 0.96p 0.98p 0.96p 0.96p 83176
09/02/2017 0.96p 0.98p 0.96p 0.96p 17930220
08/02/2017 0.96p 0.97p 0.95p 0.96p 83616
07/02/2017 0.96p 0.98p 0.96p 0.96p 195188
06/02/2017 0.96p 0.97p 0.95p 0.96p 50247
03/02/2017 0.96p 0.97p 0.96p 0.96p 20867
02/02/2017 0.96p 0.97p 0.96p 0.96p 113672
01/02/2017 0.96p 0.97p 0.96p 0.96p 19115
31/01/2017 0.96p 0.98p 0.96p 0.96p 76972
30/01/2017 0.96p 0.98p 0.96p 0.97p 320931
27/01/2017 0.96p 0.97p 0.96p 0.96p 102565
26/01/2017 0.96p 0.98p 0.95p 0.98p 98951
25/01/2017 0.96p 0.98p 0.94p 0.96p 449074
24/01/2017 0.96p 0.96p 0.95p 0.96p 7250
23/01/2017 0.96p 0.98p 0.96p 0.96p 49185
20/01/2017 0.96p 0.97p 0.96p 0.96p 15222
19/01/2017 0.96p 0.97p 0.96p 0.96p 81500
18/01/2017 0.96p 0.97p 0.96p 0.96p 5541
17/01/2017 0.96p 0.98p 0.95p 0.95p 67042
16/01/2017 0.96p 0.97p 0.96p 0.96p 15605
13/01/2017 0.96p 0.96p 0.94p 0.96p 61098
12/01/2017 0.98p 0.98p 0.95p 0.96p 615486
11/01/2017 1.01p 1.01p 1.01p 1.01p 137411
10/01/2017 0.98p 1.01p 0.98p 1.01p 367297
09/01/2017 0.98p 0.99p 0.97p 0.98p 7620
06/01/2017 0.98p 0.98p 0.96p 0.98p 15273
05/01/2017 0.97p 0.99p 0.97p 0.97p 30641
04/01/2017 0.97p 0.98p 0.96p 0.97p 100420
03/01/2017 0.97p 0.98p 0.96p 0.97p 61906
30/12/2016 0.97p 0.97p 0.97p 0.97p 0
29/12/2016 0.97p 0.99p 0.96p 0.97p 43254
28/12/2016 0.97p 0.99p 0.95p 0.97p 25732
23/12/2016 0.97p 0.99p 0.97p 0.97p 72
22/12/2016 0.97p 0.99p 0.96p 0.97p 17106
21/12/2016 0.96p 0.99p 0.96p 0.97p 133025
20/12/2016 0.96p 0.98p 0.96p 0.96p 2309
19/12/2016 0.96p 0.98p 0.94p 0.96p 6383
16/12/2016 0.96p 0.98p 0.96p 0.96p 71228
15/12/2016 0.96p 0.96p 0.95p 0.96p 12501
14/12/2016 0.96p 0.98p 0.94p 0.96p 35212
13/12/2016 0.96p 0.99p 0.95p 0.99p 435424
12/12/2016 0.96p 0.96p 0.96p 0.96p 0
09/12/2016 0.96p 0.98p 0.95p 0.96p 89836
08/12/2016 0.96p 0.96p 0.95p 0.96p 9
07/12/2016 0.96p 0.98p 0.95p 0.96p 190072
06/12/2016 0.96p 0.98p 0.96p 0.96p 113200
05/12/2016 0.96p 0.98p 0.96p 0.96p 51
02/12/2016 0.96p 0.98p 0.95p 0.96p 76643
01/12/2016 0.96p 0.96p 0.94p 0.96p 4411
30/11/2016 0.97p 0.98p 0.95p 0.98p 333215
29/11/2016 0.97p 0.98p 0.96p 0.97p 21098
28/11/2016 0.97p 0.98p 0.97p 0.97p 3973
25/11/2016 0.97p 0.98p 0.94p 0.97p 6461
24/11/2016 0.97p 0.98p 0.94p 0.97p 84444
23/11/2016 0.97p 0.98p 0.96p 0.97p 51412
22/11/2016 0.97p 0.98p 0.94p 0.97p 72480
21/11/2016 0.97p 0.98p 0.96p 0.97p 138890
18/11/2016 0.97p 0.98p 0.97p 0.97p 0
17/11/2016 0.97p 0.98p 0.97p 0.98p 20500
16/11/2016 0.97p 0.98p 0.95p 0.97p 231129
15/11/2016 0.96p 0.99p 0.95p 0.97p 229290
14/11/2016 0.97p 0.99p 0.96p 0.97p 183780
11/11/2016 0.96p 0.99p 0.95p 0.96p 135436
10/11/2016 0.95p 0.97p 0.95p 0.95p 147669
09/11/2016 0.96p 0.96p 0.94p 0.95p 14484
08/11/2016 0.96p 0.97p 0.95p 0.96p 159184
07/11/2016 0.96p 0.96p 0.94p 0.95p 28234
04/11/2016 0.96p 0.96p 0.94p 0.96p 29355
03/11/2016 0.95p 0.96p 0.94p 0.96p 30989
02/11/2016 0.96p 0.96p 0.95p 0.95p 10173
01/11/2016 0.96p 0.96p 0.96p 0.96p 2500
31/10/2016 0.96p 0.96p 0.95p 0.96p 32810
28/10/2016 0.96p 0.97p 0.95p 0.95p 8297
27/10/2016 0.96p 0.96p 0.95p 0.96p 572
26/10/2016 0.97p 0.97p 0.95p 0.96p 281240
25/10/2016 0.97p 0.97p 0.94p 0.96p 670325
24/10/2016 0.97p 0.97p 0.96p 0.97p 94503
21/10/2016 0.97p 0.97p 0.95p 0.97p 14435
20/10/2016 0.97p 0.97p 0.94p 0.97p 287682
19/10/2016 0.97p 0.98p 0.95p 0.97p 152389
18/10/2016 0.97p 0.98p 0.95p 0.97p 105392
17/10/2016 0.97p 0.97p 0.95p 0.97p 44069
14/10/2016 0.97p 0.98p 0.95p 0.97p 73529
13/10/2016 0.97p 0.97p 0.95p 0.97p 19216
12/10/2016 0.97p 0.98p 0.95p 0.97p 32392
11/10/2016 0.96p 0.98p 0.96p 0.97p 18600
10/10/2016 0.96p 0.98p 0.96p 0.96p 103000
07/10/2016 0.96p 0.98p 0.95p 0.96p 134011
06/10/2016 0.97p 0.98p 0.95p 0.96p 21152
05/10/2016 0.98p 0.98p 0.98p 0.98p 0
04/10/2016 0.98p 1.00p 0.96p 0.98p 27614
03/10/2016 0.98p 0.99p 0.96p 0.98p 425982
30/09/2016 0.98p 0.98p 0.96p 0.98p 0
29/09/2016 0.98p 0.98p 0.96p 0.96p 110169
28/09/2016 0.98p 0.98p 0.98p 0.98p 0
27/09/2016 0.98p 0.98p 0.95p 0.98p 3219
26/09/2016 0.98p 0.98p 0.96p 0.96p 116702
23/09/2016 0.98p 0.98p 0.96p 0.98p 30000
22/09/2016 0.98p 0.98p 0.96p 0.98p 71018
21/09/2016 0.98p 0.98p 0.95p 0.98p 14000
20/09/2016 0.98p 0.98p 0.96p 0.97p 45129
19/09/2016 0.98p 1.00p 0.97p 0.98p 12057
16/09/2016 0.98p 1.00p 0.96p 0.98p 103900
15/09/2016 0.98p 0.98p 0.95p 0.98p 120900
14/09/2016 0.99p 0.99p 0.97p 0.98p 183148
13/09/2016 1.00p 1.00p 0.99p 1.00p 123269
12/09/2016 1.00p 1.01p 0.99p 1.00p 162200
09/09/2016 1.00p 1.01p 0.99p 1.00p 37000
08/09/2016 0.99p 0.99p 0.99p 0.99p 0
07/09/2016 0.99p 1.01p 0.99p 0.99p 20902
06/09/2016 0.99p 1.01p 0.99p 0.99p 6700
05/09/2016 0.99p 0.99p 0.99p 0.99p 0
02/09/2016 0.99p 1.01p 0.98p 0.99p 32200
01/09/2016 0.99p 0.99p 0.98p 0.99p 283227
31/08/2016 0.99p 1.01p 0.99p 0.99p 74866
30/08/2016 0.99p 1.00p 0.99p 0.99p 60000
26/08/2016 0.99p 1.01p 0.99p 0.99p 10000
25/08/2016 0.99p 1.01p 0.99p 0.99p 61439
24/08/2016 0.97p 1.01p 0.97p 0.99p 78500
23/08/2016 0.95p 0.98p 0.95p 0.97p 25123
22/08/2016 0.95p 1.01p 0.95p 0.95p 439993
19/08/2016 0.94p 0.97p 0.93p 0.95p 150193
18/08/2016 0.93p 0.95p 0.92p 0.94p 895018
17/08/2016 0.93p 0.95p 0.93p 0.93p 15000
16/08/2016 0.93p 0.94p 0.93p 0.93p 925711
15/08/2016 0.93p 0.93p 0.93p 0.93p 0
12/08/2016 0.93p 0.94p 0.93p 0.93p 131015
11/08/2016 0.93p 0.95p 0.93p 0.93p 237193
10/08/2016 0.90p 0.93p 0.90p 0.93p 4604346
09/08/2016 0.88p 0.88p 0.88p 0.88p 19200
08/08/2016 0.88p 0.90p 0.88p 0.88p 7123
05/08/2016 0.88p 0.90p 0.88p 0.88p 30000
04/08/2016 0.88p 0.89p 0.87p 0.88p 27080
03/08/2016 0.88p 0.90p 0.88p 0.88p 7400
02/08/2016 0.88p 0.90p 0.88p 0.88p 12000
01/08/2016 0.87p 0.90p 0.87p 0.88p 61053
29/07/2016 0.87p 0.87p 0.86p 0.87p 19800
28/07/2016 0.87p 0.89p 0.87p 0.87p 40000
27/07/2016 0.86p 0.88p 0.85p 0.88p 140600
26/07/2016 0.86p 0.88p 0.86p 0.86p 21149
25/07/2016 0.86p 0.86p 0.84p 0.86p 18055

*Close Price adjusted for both dividends and splits