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
22/07/2016 0.86p 0.88p 0.86p 0.86p 188
21/07/2016 0.85p 0.88p 0.84p 0.86p 166384
20/07/2016 0.84p 0.87p 0.84p 0.85p 18488
19/07/2016 0.83p 0.86p 0.83p 0.84p 294000
18/07/2016 0.83p 0.85p 0.83p 0.83p 160502
15/07/2016 0.83p 0.83p 0.83p 0.83p 0
14/07/2016 0.83p 0.85p 0.83p 0.83p 358648
13/07/2016 0.83p 0.85p 0.83p 0.83p 224613
12/07/2016 0.83p 0.83p 0.82p 0.83p 84912
11/07/2016 0.81p 0.84p 0.80p 0.83p 400500
08/07/2016 0.81p 0.81p 0.81p 0.81p 0
07/07/2016 0.81p 0.83p 0.81p 0.81p 9500
06/07/2016 0.82p 0.84p 0.80p 0.83p 211800
05/07/2016 0.82p 0.83p 0.81p 0.82p 87705
04/07/2016 0.82p 0.83p 0.82p 0.82p 31236
01/07/2016 0.81p 0.82p 0.80p 0.82p 130918
30/06/2016 0.81p 0.82p 0.79p 0.81p 292559
29/06/2016 0.81p 0.82p 0.81p 0.81p 261519
28/06/2016 0.80p 0.82p 0.79p 0.80p 202889
27/06/2016 0.81p 0.82p 0.75p 0.80p 604300
24/06/2016 0.83p 0.83p 0.78p 0.81p 327742
23/06/2016 0.85p 0.86p 0.84p 0.85p 147221
22/06/2016 0.85p 0.85p 0.84p 0.85p 36200
21/06/2016 0.85p 0.85p 0.85p 0.85p 10050
20/06/2016 0.85p 0.87p 0.84p 0.85p 26912
17/06/2016 0.85p 0.86p 0.85p 0.85p 25276
16/06/2016 0.87p 0.87p 0.85p 0.85p 87005
15/06/2016 0.87p 0.87p 0.87p 0.87p 0
14/06/2016 0.87p 0.87p 0.87p 0.87p 1250
13/06/2016 0.87p 0.87p 0.86p 0.87p 100000
10/06/2016 0.88p 0.88p 0.86p 0.87p 251238
09/06/2016 0.88p 0.88p 0.88p 0.88p 41000
08/06/2016 0.88p 0.88p 0.86p 0.88p 240000
07/06/2016 0.88p 0.88p 0.87p 0.88p 102810
06/06/2016 0.88p 0.89p 0.88p 0.88p 30503
03/06/2016 0.88p 0.88p 0.88p 0.88p 6600
02/06/2016 0.88p 0.88p 0.87p 0.88p 18560
01/06/2016 0.89p 0.89p 0.89p 0.89p 0
31/05/2016 0.89p 0.90p 0.88p 0.89p 293500
27/05/2016 0.89p 0.90p 0.88p 0.89p 98700
26/05/2016 0.89p 0.90p 0.88p 0.89p 387453
25/05/2016 0.89p 0.90p 0.88p 0.89p 180465
24/05/2016 0.89p 0.89p 0.88p 0.89p 102495
23/05/2016 0.89p 0.89p 0.88p 0.89p 350000
20/05/2016 0.89p 0.90p 0.89p 0.89p 26247
19/05/2016 0.89p 0.90p 0.89p 0.89p 317
18/05/2016 0.89p 0.90p 0.88p 0.89p 55000
17/05/2016 0.89p 0.90p 0.88p 0.89p 231838
16/05/2016 0.89p 0.90p 0.89p 0.89p 307890
13/05/2016 0.89p 0.89p 0.88p 0.89p 810
12/05/2016 0.89p 0.89p 0.89p 0.89p 16000
11/05/2016 0.89p 0.89p 0.88p 0.89p 20222
10/05/2016 0.89p 0.89p 0.88p 0.89p 107600
09/05/2016 0.88p 0.89p 0.88p 0.89p 232641
06/05/2016 0.88p 0.89p 0.88p 0.88p 11850
05/05/2016 0.87p 0.88p 0.87p 0.88p 12000
04/05/2016 0.87p 0.89p 0.87p 0.88p 15458
03/05/2016 0.88p 0.88p 0.87p 0.87p 500
29/04/2016 0.87p 0.89p 0.86p 0.88p 358000
28/04/2016 0.87p 0.88p 0.87p 0.87p 195
27/04/2016 0.87p 0.89p 0.87p 0.87p 319
26/04/2016 0.87p 0.87p 0.87p 0.87p 0
25/04/2016 0.87p 0.89p 0.87p 0.87p 18400
22/04/2016 0.86p 0.90p 0.86p 0.87p 8874
21/04/2016 0.86p 0.86p 0.86p 0.86p 75000
20/04/2016 0.86p 0.87p 0.86p 0.86p 64254
19/04/2016 0.85p 0.86p 0.85p 0.86p 65000
18/04/2016 0.84p 0.86p 0.84p 0.85p 53763
15/04/2016 0.84p 0.85p 0.84p 0.84p 27477
14/04/2016 0.83p 0.84p 0.83p 0.84p 11258
13/04/2016 0.83p 0.83p 0.83p 0.83p 23719
12/04/2016 0.82p 0.83p 0.82p 0.83p 1400164
11/04/2016 0.83p 0.83p 0.81p 0.82p 270167
08/04/2016 0.83p 0.83p 0.83p 0.83p 200000
07/04/2016 0.83p 0.84p 0.83p 0.83p 14599
06/04/2016 0.83p 0.84p 0.83p 0.83p 504614
05/04/2016 0.83p 0.84p 0.82p 0.83p 45500
04/04/2016 0.83p 0.84p 0.83p 0.83p 11771
01/04/2016 0.83p 0.84p 0.83p 0.83p 43300
31/03/2016 0.83p 0.83p 0.82p 0.83p 392798
30/03/2016 0.83p 0.85p 0.83p 0.83p 86236
29/03/2016 0.82p 0.83p 0.82p 0.83p 2661
24/03/2016 0.82p 0.82p 0.80p 0.82p 72541
23/03/2016 0.81p 0.82p 0.81p 0.82p 48110
22/03/2016 0.81p 0.82p 0.80p 0.81p 79400
21/03/2016 0.81p 0.82p 0.80p 0.81p 67273
18/03/2016 0.81p 0.82p 0.81p 0.81p 12796
17/03/2016 0.81p 0.81p 0.81p 0.81p 17500
16/03/2016 0.82p 0.82p 0.81p 0.81p 29333
15/03/2016 0.83p 0.87p 0.80p 0.82p 155000
14/03/2016 0.82p 0.85p 0.82p 0.83p 67000
11/03/2016 0.82p 0.84p 0.82p 0.82p 64930
10/03/2016 0.81p 0.82p 0.81p 0.82p 10000
09/03/2016 0.80p 0.82p 0.79p 0.81p 206086
08/03/2016 0.79p 0.80p 0.79p 0.80p 0
07/03/2016 0.79p 0.79p 0.78p 0.79p 0
04/03/2016 0.78p 0.80p 0.77p 0.78p 17398
03/03/2016 0.78p 0.79p 0.78p 0.79p 47000
02/03/2016 0.78p 0.78p 0.78p 0.78p 0
01/03/2016 0.78p 0.80p 0.77p 0.78p 704327
29/02/2016 0.78p 0.80p 0.77p 0.78p 17861
26/02/2016 0.78p 0.80p 0.77p 0.78p 292885
25/02/2016 0.78p 0.80p 0.78p 0.78p 33744
24/02/2016 0.78p 0.78p 0.76p 0.78p 65041
23/02/2016 0.78p 0.78p 0.76p 0.78p 15600
22/02/2016 0.77p 0.79p 0.76p 0.78p 71509
19/02/2016 0.77p 0.77p 0.77p 0.77p 0
18/02/2016 0.77p 0.78p 0.76p 0.77p 11550
17/02/2016 0.77p 0.77p 0.76p 0.77p 45500
16/02/2016 0.78p 0.78p 0.76p 0.77p 45100
15/02/2016 0.78p 0.79p 0.76p 0.77p 148094
12/02/2016 0.79p 0.79p 0.76p 0.78p 19000
11/02/2016 0.81p 0.81p 0.77p 0.79p 90395
10/02/2016 0.82p 0.83p 0.80p 0.82p 199578
09/02/2016 0.83p 0.83p 0.81p 0.82p 30000
08/02/2016 0.83p 0.83p 0.83p 0.83p 14588
05/02/2016 0.83p 0.83p 0.81p 0.83p 3000
04/02/2016 0.83p 0.83p 0.82p 0.83p 47399
03/02/2016 0.83p 0.84p 0.82p 0.82p 74419
02/02/2016 0.83p 0.84p 0.82p 0.83p 40045
01/02/2016 0.83p 0.83p 0.82p 0.82p 20810
29/01/2016 0.83p 0.84p 0.82p 0.83p 39730
28/01/2016 0.83p 0.83p 0.82p 0.83p 35
27/01/2016 0.83p 0.84p 0.83p 0.83p 8500
26/01/2016 0.84p 0.84p 0.83p 0.83p 13386
25/01/2016 0.84p 0.85p 0.84p 0.84p 9432
22/01/2016 0.86p 0.88p 0.84p 0.85p 31010
21/01/2016 0.86p 0.88p 0.86p 0.86p 897
20/01/2016 0.88p 0.88p 0.85p 0.86p 86036
19/01/2016 0.88p 0.89p 0.88p 0.88p 5000
18/01/2016 0.93p 0.94p 0.86p 0.88p 147302
15/01/2016 0.94p 0.94p 0.93p 0.94p 4209
14/01/2016 0.94p 0.94p 0.93p 0.94p 58179
13/01/2016 0.95p 0.95p 0.93p 0.94p 102277
12/01/2016 0.95p 0.95p 0.94p 0.95p 20254
11/01/2016 0.95p 0.95p 0.95p 0.95p 0
08/01/2016 0.95p 0.95p 0.94p 0.95p 2250
07/01/2016 0.95p 0.95p 0.95p 0.95p 0
06/01/2016 0.95p 0.96p 0.94p 0.95p 31193
05/01/2016 0.95p 0.96p 0.94p 0.95p 41150
04/01/2016 0.95p 0.96p 0.94p 0.95p 40673
31/12/2015 0.95p 0.95p 0.95p 0.95p 20000
30/12/2015 0.95p 0.96p 0.95p 0.95p 51512
29/12/2015 0.95p 0.95p 0.95p 0.95p 0
24/12/2015 0.95p 0.96p 0.95p 0.95p 0
23/12/2015 0.96p 0.97p 0.96p 0.96p 22998
22/12/2015 0.96p 0.97p 0.94p 0.96p 14486
21/12/2015 0.96p 0.96p 0.95p 0.96p 15450
18/12/2015 0.96p 0.97p 0.94p 0.96p 48076
17/12/2015 0.96p 0.96p 0.95p 0.96p 21500
16/12/2015 0.96p 0.96p 0.94p 0.96p 45000
15/12/2015 0.96p 0.97p 0.94p 0.96p 71000
14/12/2015 0.96p 0.96p 0.95p 0.96p 39304
11/12/2015 0.96p 0.97p 0.94p 0.96p 37785
10/12/2015 0.96p 0.96p 0.95p 0.96p 8774
09/12/2015 0.96p 0.96p 0.96p 0.96p 84835
08/12/2015 0.96p 0.96p 0.95p 0.95p 303066
07/12/2015 0.96p 0.96p 0.95p 0.96p 48290
04/12/2015 0.96p 0.96p 0.94p 0.96p 22500
03/12/2015 0.96p 0.96p 0.94p 0.96p 17014
02/12/2015 0.96p 0.96p 0.95p 0.96p 43725
01/12/2015 0.96p 0.96p 0.96p 0.96p 53141
30/11/2015 0.96p 0.96p 0.95p 0.96p 54899
27/11/2015 0.96p 0.96p 0.96p 0.96p 193
26/11/2015 0.96p 0.96p 0.95p 0.96p 99719
25/11/2015 0.96p 0.96p 0.95p 0.96p 30000
24/11/2015 0.96p 0.96p 0.96p 0.96p 3100
23/11/2015 0.96p 0.96p 0.95p 0.96p 166846
20/11/2015 0.96p 0.96p 0.96p 0.96p 11942
19/11/2015 0.96p 0.96p 0.96p 0.96p 0
18/11/2015 0.96p 0.96p 0.95p 0.96p 30000
17/11/2015 0.96p 0.96p 0.95p 0.96p 55900
16/11/2015 0.96p 0.96p 0.95p 0.95p 57700
13/11/2015 0.96p 0.96p 0.95p 0.96p 50000
12/11/2015 0.96p 0.96p 0.95p 0.96p 158393
11/11/2015 0.96p 0.96p 0.94p 0.96p 56557
10/11/2015 0.96p 0.96p 0.94p 0.96p 47850
09/11/2015 0.96p 0.96p 0.96p 0.96p 45000
06/11/2015 0.96p 0.96p 0.96p 0.96p 119
05/11/2015 0.96p 0.96p 0.96p 0.96p 58693
04/11/2015 0.96p 0.96p 0.96p 0.96p 6834
03/11/2015 0.96p 0.96p 0.95p 0.96p 155094
02/11/2015 0.96p 0.96p 0.96p 0.96p 159683
30/10/2015 0.96p 0.97p 0.96p 0.96p 26345
29/10/2015 0.97p 0.97p 0.96p 0.96p 99000
28/10/2015 0.97p 0.97p 0.97p 0.97p 76500
27/10/2015 0.97p 0.97p 0.94p 0.97p 79450
26/10/2015 0.96p 0.97p 0.96p 0.97p 62232
23/10/2015 0.96p 0.97p 0.94p 0.96p 169481
22/10/2015 0.97p 0.98p 0.95p 0.96p 123100
21/10/2015 0.99p 0.99p 0.97p 0.98p 55000
20/10/2015 0.99p 0.99p 0.99p 0.99p 123200
19/10/2015 0.99p 0.99p 0.99p 0.99p 40000
16/10/2015 0.99p 0.99p 0.99p 0.99p 70000
15/10/2015 0.99p 0.99p 0.98p 0.99p 40773
14/10/2015 0.99p 0.99p 0.99p 0.99p 22000
13/10/2015 0.99p 0.99p 0.99p 0.99p 3331
12/10/2015 0.99p 0.99p 0.98p 0.99p 111500
09/10/2015 0.99p 0.99p 0.98p 0.99p 220050
08/10/2015 0.99p 0.99p 0.98p 0.99p 232975

*Close Price adjusted for both dividends and splits