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
06/07/2022 13.05p 13.05p 12.20p 12.30p 161048
05/07/2022 13.25p 13.25p 12.82p 13.05p 38035
04/07/2022 12.90p 13.25p 12.89p 13.25p 113494
01/07/2022 12.70p 13.50p 12.40p 13.00p 600858
30/06/2022 12.80p 12.80p 12.25p 12.55p 446100
29/06/2022 13.25p 13.45p 12.71p 12.80p 388462
28/06/2022 13.35p 13.50p 12.75p 13.30p 994030
27/06/2022 13.40p 13.40p 13.22p 13.35p 275633
24/06/2022 13.60p 13.60p 13.30p 13.30p 93225
23/06/2022 13.65p 13.75p 13.50p 13.60p 170001
22/06/2022 13.90p 14.00p 13.60p 13.60p 314674
21/06/2022 14.10p 14.10p 13.80p 13.80p 368875
20/06/2022 14.75p 14.75p 14.00p 14.00p 261852
17/06/2022 16.25p 16.25p 14.00p 14.50p 1766098
16/06/2022 16.50p 16.89p 15.65p 16.25p 189406
15/06/2022 16.75p 17.00p 16.00p 16.50p 133467
14/06/2022 17.00p 17.19p 16.50p 16.50p 74261
13/06/2022 17.50p 17.50p 17.00p 17.00p 98682
10/06/2022 17.50p 17.50p 17.01p 17.50p 31515
09/06/2022 17.50p 17.50p 17.06p 17.50p 94871
08/06/2022 17.50p 17.50p 17.00p 17.50p 19872
07/06/2022 17.75p 17.75p 17.00p 17.00p 189231
06/06/2022 18.25p 18.25p 17.00p 17.75p 467769
03/06/2022 18.50p 18.50p 18.01p 18.25p 56095
02/06/2022 18.50p 18.50p 18.01p 18.25p 56095
01/06/2022 18.50p 18.50p 18.01p 18.25p 56095
31/05/2022 18.50p 18.58p 18.00p 18.50p 240454
27/05/2022 18.50p 18.90p 18.50p 18.80p 141564
26/05/2022 18.75p 19.00p 18.05p 19.00p 741218
25/05/2022 19.00p 19.19p 18.50p 18.50p 732648
24/05/2022 20.25p 20.50p 19.00p 19.00p 165077
23/05/2022 20.25p 20.25p 19.58p 20.00p 56175
20/05/2022 20.25p 20.25p 19.70p 20.25p 41965
19/05/2022 20.25p 20.25p 19.51p 20.25p 101853
18/05/2022 20.25p 20.80p 19.85p 20.25p 197407
17/05/2022 20.50p 20.92p 19.85p 20.25p 136051
16/05/2022 21.25p 21.49p 20.00p 20.50p 134830
13/05/2022 21.25p 21.75p 21.01p 21.25p 254284
12/05/2022 22.00p 22.00p 20.51p 21.25p 89774
11/05/2022 22.00p 22.15p 21.56p 22.00p 25235
10/05/2022 22.50p 22.70p 22.00p 22.00p 125984
09/05/2022 23.50p 23.50p 22.17p 22.50p 113542
06/05/2022 23.75p 23.99p 23.05p 23.50p 95745
05/05/2022 23.75p 24.38p 23.50p 23.75p 483381
04/05/2022 23.50p 24.00p 23.26p 23.75p 319093
03/05/2022 22.25p 23.90p 21.65p 23.50p 324793
02/05/2022 24.00p 24.00p 21.68p 22.25p 377137
29/04/2022 24.00p 24.00p 21.68p 22.25p 377137
28/04/2022 23.25p 24.50p 23.16p 24.50p 1335683
27/04/2022 23.50p 23.50p 23.00p 23.20p 113830
26/04/2022 24.75p 25.00p 23.50p 23.50p 453458
25/04/2022 24.50p 24.75p 24.12p 24.75p 34025
22/04/2022 24.50p 25.00p 23.60p 24.50p 127690
21/04/2022 25.25p 25.25p 23.55p 24.25p 235887
20/04/2022 25.50p 25.75p 25.00p 25.25p 344968
19/04/2022 26.75p 27.00p 25.00p 25.00p 566604
18/04/2022 26.50p 27.00p 26.50p 26.75p 77797
15/04/2022 26.50p 27.00p 26.50p 26.75p 77797
14/04/2022 26.50p 27.00p 26.50p 26.75p 77797
13/04/2022 26.75p 27.40p 26.30p 26.90p 303389
12/04/2022 26.75p 27.50p 26.50p 27.40p 227545
11/04/2022 25.00p 27.50p 25.00p 26.75p 595092
08/04/2022 25.00p 25.50p 24.10p 25.00p 197451
07/04/2022 24.50p 25.64p 24.00p 25.00p 263552
06/04/2022 23.75p 25.80p 23.75p 24.00p 648320
05/04/2022 22.50p 25.00p 22.00p 25.00p 668517
04/04/2022 23.00p 23.17p 22.20p 22.75p 303120
01/04/2022 22.00p 23.50p 22.00p 23.00p 200403
31/03/2022 22.75p 22.75p 21.75p 22.00p 224244
30/03/2022 23.25p 24.70p 21.60p 22.75p 525666
29/03/2022 19.25p 23.10p 19.00p 23.10p 1275460
28/03/2022 19.25p 19.50p 19.00p 19.00p 80640
25/03/2022 19.50p 19.63p 19.01p 19.25p 103088
24/03/2022 19.75p 19.86p 19.00p 19.50p 189978
23/03/2022 19.50p 20.53p 19.25p 19.50p 191458
22/03/2022 19.50p 20.00p 19.00p 19.50p 132094
21/03/2022 20.25p 20.80p 19.50p 19.50p 164556
18/03/2022 20.00p 20.82p 19.85p 20.25p 51954
17/03/2022 18.25p 20.70p 18.25p 20.00p 663713
16/03/2022 17.25p 18.50p 17.00p 18.25p 1288615
15/03/2022 17.87p 17.87p 16.50p 17.25p 310794
14/03/2022 17.13p 18.41p 17.13p 17.75p 391405
11/03/2022 17.38p 18.75p 16.91p 17.50p 1470996
10/03/2022 19.25p 19.25p 16.55p 17.25p 2372112
09/03/2022 20.00p 20.10p 18.67p 19.50p 359381
08/03/2022 20.50p 20.90p 19.55p 20.60p 647529
07/03/2022 18.50p 21.81p 18.50p 21.00p 1317154
04/03/2022 19.25p 20.00p 17.20p 19.00p 930439
03/03/2022 18.00p 22.03p 17.73p 19.50p 1936134
02/03/2022 20.50p 20.67p 15.25p 17.75p 5133742
01/03/2022 24.25p 24.25p 19.50p 21.00p 1678402
28/02/2022 25.25p 25.44p 23.50p 24.25p 858003
25/02/2022 24.25p 26.00p 23.85p 25.50p 293547
24/02/2022 26.00p 26.00p 23.60p 24.30p 419613
23/02/2022 26.25p 27.00p 26.05p 26.50p 23474
22/02/2022 27.50p 27.50p 25.00p 26.00p 619905
21/02/2022 27.25p 28.96p 27.20p 27.50p 735710
18/02/2022 27.25p 27.25p 26.00p 27.10p 298562
17/02/2022 27.25p 27.90p 27.00p 27.25p 183884
16/02/2022 26.50p 27.50p 25.80p 27.25p 101543
15/02/2022 27.00p 27.00p 25.50p 26.50p 188139
14/02/2022 27.00p 27.25p 26.66p 27.00p 177110
11/02/2022 27.00p 27.50p 26.77p 27.50p 656861
10/02/2022 27.00p 27.40p 26.68p 27.00p 77149
09/02/2022 27.00p 27.15p 26.50p 27.00p 281950
08/02/2022 27.25p 27.50p 27.00p 27.00p 195326
07/02/2022 27.00p 27.35p 26.91p 27.00p 124813
04/02/2022 27.25p 27.90p 26.50p 27.50p 803870
03/02/2022 27.50p 27.80p 27.03p 27.50p 220642
02/02/2022 28.25p 28.25p 27.00p 27.50p 226051
01/02/2022 28.50p 28.70p 28.00p 28.25p 182475
31/01/2022 29.00p 29.00p 28.15p 28.50p 152246
28/01/2022 28.50p 30.00p 28.00p 29.30p 1142839
27/01/2022 25.75p 28.75p 25.35p 28.50p 546312
26/01/2022 26.00p 26.50p 25.85p 26.00p 85830
25/01/2022 25.75p 27.69p 25.75p 26.00p 458354
24/01/2022 28.25p 29.00p 25.50p 26.00p 605304
21/01/2022 30.00p 30.00p 27.65p 28.50p 345735
20/01/2022 30.50p 30.50p 29.00p 30.00p 353909
19/01/2022 33.00p 33.15p 30.06p 30.20p 839167
18/01/2022 34.00p 35.00p 32.50p 33.00p 718571
17/01/2022 34.00p 35.38p 32.00p 33.50p 882590
14/01/2022 30.75p 33.94p 30.75p 32.60p 1938520
13/01/2022 27.50p 31.50p 27.50p 30.50p 997678
12/01/2022 25.50p 27.97p 25.50p 27.50p 494658
10/01/2022 26.25p 26.50p 25.05p 25.70p 231438
07/01/2022 24.50p 27.40p 24.03p 26.20p 1748643
06/01/2022 29.25p 29.25p 24.55p 25.00p 1317368
05/01/2022 31.00p 32.00p 29.25p 30.00p 902093
04/01/2022 25.25p 29.90p 25.10p 29.70p 2039659
03/01/2022 25.25p 25.40p 25.00p 25.25p 56897
31/12/2021 25.25p 25.40p 25.00p 25.25p 56897
30/12/2021 24.50p 26.00p 24.50p 25.00p 239495
29/12/2021 24.25p 25.00p 23.50p 25.00p 120420
28/12/2021 24.25p 24.99p 24.25p 24.25p 20000
27/12/2021 24.25p 24.99p 24.25p 24.25p 20000
24/12/2021 24.25p 24.99p 24.25p 24.25p 20000
23/12/2021 24.25p 25.00p 24.25p 24.25p 7071
22/12/2021 24.25p 24.97p 23.81p 24.25p 40453
21/12/2021 24.25p 25.00p 23.77p 24.25p 1256893
20/12/2021 24.25p 25.00p 23.75p 25.00p 36709
17/12/2021 22.75p 24.49p 22.70p 23.00p 229886
16/12/2021 22.75p 23.00p 22.75p 22.75p 185920
15/12/2021 23.00p 24.00p 22.00p 22.75p 381171
14/12/2021 23.50p 23.50p 23.00p 23.00p 82811
13/12/2021 23.50p 23.79p 23.00p 23.50p 166211
10/12/2021 24.00p 24.00p 23.00p 23.50p 128939
09/12/2021 25.00p 25.00p 23.15p 24.00p 265150
08/12/2021 24.50p 25.00p 24.50p 25.00p 124844
07/12/2021 23.40p 25.00p 23.40p 24.50p 363334
06/12/2021 25.25p 25.35p 23.00p 23.90p 251698
03/12/2021 25.50p 25.85p 25.00p 25.25p 164681
02/12/2021 25.75p 26.00p 24.75p 26.00p 863364
01/12/2021 23.25p 26.00p 23.00p 26.00p 1097222
30/11/2021 23.40p 23.50p 23.00p 23.50p 304704
29/11/2021 23.75p 24.00p 23.00p 23.40p 525179
26/11/2021 23.85p 23.94p 23.50p 23.70p 401913
25/11/2021 23.60p 24.20p 23.20p 24.20p 409747
24/11/2021 23.90p 24.00p 23.60p 23.60p 69573
23/11/2021 24.55p 24.70p 23.71p 23.95p 614464
22/11/2021 25.70p 25.70p 24.50p 24.60p 468399
19/11/2021 25.70p 26.00p 25.30p 25.70p 297395
18/11/2021 25.75p 25.75p 25.30p 25.45p 168835
17/11/2021 25.75p 26.00p 25.50p 26.00p 155502
16/11/2021 26.50p 26.50p 25.50p 25.75p 516278
15/11/2021 27.00p 27.15p 26.00p 26.00p 414175
12/11/2021 26.75p 27.50p 26.50p 27.00p 894691
11/11/2021 26.25p 26.97p 26.01p 26.75p 335715
10/11/2021 26.50p 27.50p 26.00p 26.25p 405073
09/11/2021 25.75p 26.44p 25.75p 26.00p 157520
08/11/2021 26.50p 26.50p 25.50p 25.75p 307537
05/11/2021 26.50p 26.50p 26.00p 26.50p 104835
04/11/2021 26.75p 26.75p 26.20p 26.50p 160993
03/11/2021 26.50p 26.69p 26.10p 26.50p 115159
02/11/2021 26.50p 26.70p 26.00p 26.50p 596474
01/11/2021 26.50p 26.50p 25.00p 26.50p 1841436
29/10/2021 26.50p 27.00p 26.10p 26.50p 177020
28/10/2021 26.50p 26.65p 26.34p 26.50p 162920
27/10/2021 26.75p 27.00p 26.50p 26.50p 75524
26/10/2021 26.75p 27.10p 26.55p 26.75p 123932
25/10/2021 27.00p 27.25p 26.55p 27.10p 348121
22/10/2021 27.25p 27.50p 26.50p 27.00p 333501
21/10/2021 27.25p 27.30p 26.70p 27.25p 298069
20/10/2021 27.25p 27.50p 27.05p 27.25p 283863
19/10/2021 27.50p 28.00p 27.13p 27.25p 158586
18/10/2021 27.50p 27.56p 27.31p 27.50p 210218
15/10/2021 27.50p 28.00p 27.50p 28.00p 22365
14/10/2021 27.25p 27.80p 27.00p 27.50p 164857
13/10/2021 27.25p 27.45p 27.00p 27.25p 234940
12/10/2021 27.25p 27.50p 26.50p 27.25p 310406
11/10/2021 27.00p 27.50p 26.50p 27.50p 630002
08/10/2021 27.00p 27.50p 26.65p 27.00p 183971
07/10/2021 27.25p 27.50p 26.50p 27.00p 345120
06/10/2021 27.50p 27.50p 27.00p 27.25p 479196
05/10/2021 27.75p 28.00p 27.00p 27.50p 62409
04/10/2021 27.75p 29.00p 27.50p 27.50p 576358
01/10/2021 27.50p 28.00p 27.35p 27.75p 581856
30/09/2021 28.00p 28.50p 27.50p 27.50p 202716
29/09/2021 28.00p 28.50p 27.50p 28.50p 413731
28/09/2021 29.75p 30.00p 26.83p 28.00p 3254830

*Close Price adjusted for both dividends and splits