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
19/10/2023 9.00p 9.30p 8.00p 9.00p 0
18/10/2023 9.00p 9.47p 8.53p 9.00p 485309
17/10/2023 9.00p 9.06p 9.00p 9.00p 0
16/10/2023 9.00p 9.24p 9.00p 9.00p 32856
13/10/2023 8.75p 9.00p 8.75p 9.00p 25000
12/10/2023 8.75p 8.95p 8.75p 8.75p 82751
11/10/2023 9.00p 9.00p 8.75p 8.75p 26019
10/10/2023 9.25p 9.25p 8.50p 8.75p 165059
09/10/2023 9.25p 9.27p 9.03p 9.10p 194436
06/10/2023 9.25p 9.50p 9.00p 9.20p 169383
05/10/2023 9.25p 9.25p 9.03p 9.25p 31000
04/10/2023 9.25p 9.25p 9.03p 9.25p 139345
03/10/2023 9.75p 10.00p 9.00p 9.00p 55772
02/10/2023 9.75p 10.00p 9.52p 9.75p 66609
29/09/2023 10.00p 10.00p 9.75p 9.75p 27
28/09/2023 10.00p 10.50p 9.63p 10.00p 162281
27/09/2023 10.00p 10.10p 10.00p 10.00p 0
26/09/2023 10.00p 10.00p 9.63p 10.00p 35511
25/09/2023 10.25p 10.25p 9.60p 10.00p 86530
22/09/2023 10.10p 10.80p 10.00p 10.00p 244477
21/09/2023 9.25p 10.00p 9.20p 9.85p 366003
20/09/2023 9.25p 9.60p 9.25p 9.60p 82000
19/09/2023 9.25p 9.30p 9.01p 9.30p 271373
18/09/2023 9.10p 9.15p 8.85p 9.15p 168767
15/09/2023 9.10p 9.10p 8.73p 9.00p 197012
14/09/2023 9.10p 9.25p 8.73p 9.10p 155476
13/09/2023 9.25p 9.25p 9.00p 9.00p 80528
12/09/2023 9.25p 9.50p 9.00p 9.50p 312978
11/09/2023 9.00p 9.40p 8.50p 9.10p 419808
08/09/2023 9.00p 9.50p 9.00p 9.00p 29775
07/09/2023 9.00p 9.45p 9.00p 9.00p 37879
06/09/2023 9.00p 9.03p 9.00p 9.00p 49604
05/09/2023 9.00p 9.03p 9.00p 9.00p 4230
04/09/2023 9.00p 9.50p 8.50p 9.00p 12198
01/09/2023 9.00p 9.00p 9.00p 9.00p 24512
31/08/2023 9.00p 9.10p 8.91p 9.10p 94215
30/08/2023 9.25p 9.50p 8.50p 9.20p 143683
29/08/2023 9.50p 9.50p 9.05p 9.25p 308845
25/08/2023 9.75p 9.77p 9.14p 9.50p 167388
24/08/2023 9.75p 9.80p 9.58p 9.75p 183310
23/08/2023 9.00p 10.00p 8.92p 9.75p 519170
22/08/2023 9.00p 9.45p 8.86p 9.00p 22276
21/08/2023 9.30p 9.50p 8.50p 9.00p 796264
18/08/2023 10.50p 11.00p 10.00p 10.75p 26355
17/08/2023 10.75p 10.75p 10.55p 10.75p 35035
16/08/2023 10.75p 10.75p 10.61p 10.75p 87023
15/08/2023 10.75p 11.00p 10.50p 10.50p 351337
14/08/2023 10.75p 11.00p 10.11p 10.70p 671646
11/08/2023 10.75p 10.75p 10.67p 10.75p 0
10/08/2023 10.75p 10.96p 10.75p 10.75p 8424
09/08/2023 11.25p 11.50p 10.50p 10.75p 85088
08/08/2023 11.25p 11.40p 11.00p 11.25p 64289
07/08/2023 11.25p 11.40p 11.25p 11.35p 43890
04/08/2023 11.25p 11.50p 11.12p 11.50p 448679
03/08/2023 11.25p 11.30p 11.12p 11.25p 55703
02/08/2023 11.00p 11.44p 11.00p 11.25p 70118
01/08/2023 11.00p 11.20p 11.00p 11.00p 84086
31/07/2023 11.00p 11.00p 10.83p 11.00p 84017
28/07/2023 11.00p 11.09p 10.80p 11.00p 67186
27/07/2023 11.00p 11.14p 10.71p 11.00p 177351
26/07/2023 11.00p 11.20p 10.50p 11.00p 98564
25/07/2023 10.75p 11.00p 10.75p 11.00p 46134
24/07/2023 10.75p 10.98p 10.50p 10.75p 259540
21/07/2023 11.25p 11.50p 10.30p 10.75p 71079
20/07/2023 11.25p 11.25p 11.11p 11.25p 19099
19/07/2023 11.25p 11.50p 11.00p 11.25p 165979
18/07/2023 11.50p 11.50p 11.06p 11.25p 50400
17/07/2023 12.75p 13.00p 11.26p 11.50p 1108126
14/07/2023 11.25p 13.05p 11.25p 12.20p 2083347
13/07/2023 10.15p 11.50p 10.11p 11.38p 1569630
12/07/2023 10.05p 10.26p 9.98p 10.15p 124644
11/07/2023 9.80p 10.14p 9.72p 9.90p 885434
10/07/2023 9.80p 9.80p 9.70p 9.80p 0
07/07/2023 9.80p 9.80p 9.70p 9.70p 255949
06/07/2023 9.80p 9.90p 9.70p 9.70p 250028
05/07/2023 9.80p 9.80p 9.70p 9.80p 264226
04/07/2023 9.80p 9.90p 9.70p 9.80p 543339
03/07/2023 9.70p 9.90p 9.54p 9.70p 349790
30/06/2023 9.60p 9.75p 9.50p 9.70p 184581
29/06/2023 9.60p 9.60p 9.51p 9.60p 254802
28/06/2023 9.60p 9.70p 9.50p 9.60p 273073
27/06/2023 9.55p 9.60p 9.50p 9.60p 472494
26/06/2023 9.55p 9.60p 9.50p 9.55p 313926
23/06/2023 9.80p 9.80p 9.55p 9.55p 234330
22/06/2023 9.85p 9.85p 9.68p 9.85p 164077
21/06/2023 10.00p 10.00p 9.71p 9.85p 613970
20/06/2023 10.10p 10.10p 9.80p 10.00p 334769
19/06/2023 10.10p 10.20p 9.75p 10.10p 289283
16/06/2023 10.10p 10.18p 10.09p 10.10p 112000
15/06/2023 10.10p 10.10p 10.00p 10.00p 73773
14/06/2023 10.05p 10.20p 9.83p 10.10p 609135
13/06/2023 10.10p 10.13p 9.80p 10.05p 395264
12/06/2023 10.10p 10.18p 10.00p 10.10p 313111
09/06/2023 10.25p 10.25p 10.00p 10.10p 614958
08/06/2023 9.90p 10.50p 9.85p 10.05p 1183369
07/06/2023 9.95p 10.03p 9.90p 9.90p 90000
06/06/2023 9.95p 10.10p 9.90p 9.95p 113487
05/06/2023 9.90p 10.10p 9.84p 9.95p 81013
02/06/2023 9.90p 10.00p 9.87p 9.90p 308159
01/06/2023 9.90p 10.00p 9.87p 9.90p 11283
31/05/2023 9.90p 10.00p 9.65p 9.90p 1409173
30/05/2023 9.95p 9.95p 9.83p 9.90p 227137
26/05/2023 9.95p 10.00p 9.95p 9.96p 71252
25/05/2023 9.90p 10.00p 9.90p 9.90p 552606
24/05/2023 9.90p 9.95p 9.80p 9.90p 736941
23/05/2023 9.90p 9.98p 9.88p 9.90p 95648
22/05/2023 9.65p 10.00p 9.50p 9.94p 1724012
19/05/2023 10.10p 10.10p 9.50p 9.60p 1103693
18/05/2023 10.10p 10.12p 10.00p 10.00p 435080
17/05/2023 10.10p 10.20p 10.01p 10.10p 98883
16/05/2023 10.40p 10.40p 10.00p 10.10p 307844
15/05/2023 10.60p 10.70p 10.30p 10.40p 604505
12/05/2023 10.45p 10.68p 10.40p 10.40p 353033
11/05/2023 10.55p 10.66p 10.43p 10.55p 623145
10/05/2023 10.85p 10.85p 10.15p 10.55p 766086
09/05/2023 11.25p 11.50p 10.70p 10.85p 341582
05/05/2023 11.25p 11.50p 11.00p 11.10p 409884
04/05/2023 12.00p 12.50p 11.07p 11.25p 601422
03/05/2023 11.00p 12.50p 11.00p 12.00p 2083575
02/05/2023 10.05p 11.50p 9.91p 10.75p 2647072
28/04/2023 9.90p 10.00p 9.80p 10.00p 549922
27/04/2023 9.85p 10.20p 9.75p 10.00p 486467
26/04/2023 10.05p 10.30p 9.81p 9.85p 371457
25/04/2023 9.90p 10.10p 9.90p 10.05p 418614
24/04/2023 10.10p 10.30p 9.83p 9.90p 451548
21/04/2023 9.92p 10.30p 9.92p 10.10p 617772
20/04/2023 10.10p 10.20p 9.83p 9.90p 134544
19/04/2023 10.10p 10.15p 9.90p 10.10p 49191
18/04/2023 10.10p 10.10p 9.90p 10.10p 16635
17/04/2023 10.40p 10.50p 9.90p 10.10p 721727
14/04/2023 9.95p 10.50p 9.95p 10.40p 1514515
13/04/2023 9.95p 10.05p 9.95p 9.95p 15564
12/04/2023 9.65p 10.10p 9.53p 9.95p 923209
11/04/2023 9.55p 9.65p 9.50p 9.65p 100667
06/04/2023 9.55p 9.80p 9.50p 9.80p 516507
05/04/2023 9.65p 9.80p 9.40p 9.50p 307542
04/04/2023 9.65p 9.78p 9.50p 9.65p 1176981
03/04/2023 9.65p 9.80p 9.50p 9.65p 365478
31/03/2023 9.65p 9.72p 9.50p 9.65p 150998
30/03/2023 9.40p 9.69p 9.40p 9.65p 317282
29/03/2023 9.40p 9.44p 9.33p 9.40p 153060
28/03/2023 9.45p 9.48p 9.22p 9.40p 423659
27/03/2023 9.60p 9.70p 9.00p 9.50p 2444905
24/03/2023 9.75p 9.80p 9.60p 9.60p 275300
23/03/2023 9.50p 9.80p 9.43p 9.75p 1116170
22/03/2023 9.60p 9.71p 9.40p 9.50p 642646
21/03/2023 9.65p 9.65p 9.40p 9.60p 117099
20/03/2023 9.65p 9.65p 9.50p 9.50p 143778
17/03/2023 9.70p 9.80p 9.51p 9.65p 171689
16/03/2023 9.45p 9.80p 9.43p 9.80p 525716
15/03/2023 9.55p 9.70p 9.40p 9.50p 389380
14/03/2023 9.80p 9.90p 9.53p 9.53p 476807
13/03/2023 10.05p 10.05p 9.80p 9.80p 133905
10/03/2023 10.05p 10.05p 10.00p 10.05p 212494
09/03/2023 10.05p 10.20p 10.00p 10.05p 925300
08/03/2023 10.05p 10.10p 10.00p 10.05p 31495
07/03/2023 10.05p 10.05p 10.00p 10.05p 76684
06/03/2023 10.50p 10.60p 10.00p 10.05p 979977
03/03/2023 10.50p 10.60p 10.50p 10.50p 13277
02/03/2023 10.25p 10.59p 10.15p 10.50p 376053
01/03/2023 10.15p 10.40p 10.00p 10.25p 596364
28/02/2023 10.80p 11.00p 10.05p 10.20p 911502
27/02/2023 10.65p 10.95p 10.65p 10.80p 80933
24/02/2023 10.75p 10.75p 10.50p 10.65p 96291
23/02/2023 10.75p 10.75p 10.56p 10.75p 12000
22/02/2023 10.75p 10.75p 10.56p 10.75p 32539
21/02/2023 10.75p 10.75p 10.55p 10.75p 11268
20/02/2023 10.50p 11.00p 10.40p 10.75p 155824
17/02/2023 10.50p 10.60p 10.40p 10.50p 146930
16/02/2023 10.50p 10.60p 10.40p 10.50p 24197
15/02/2023 10.60p 10.80p 10.40p 10.50p 91966
14/02/2023 10.55p 10.80p 10.45p 10.60p 93300
13/02/2023 10.55p 10.80p 10.31p 10.55p 126317
10/02/2023 11.25p 11.25p 10.06p 10.70p 442585
09/02/2023 11.25p 11.50p 11.00p 11.50p 47784
08/02/2023 11.25p 11.60p 11.08p 11.60p 41862
07/02/2023 11.25p 11.50p 11.00p 11.25p 26602
06/02/2023 11.25p 11.50p 11.01p 11.25p 14236
03/02/2023 11.25p 11.50p 11.00p 11.25p 81256
02/02/2023 11.50p 12.00p 11.00p 11.25p 86664
01/02/2023 11.50p 11.50p 11.17p 11.50p 15297
31/01/2023 10.75p 12.00p 10.70p 11.50p 463143
30/01/2023 10.50p 11.50p 10.00p 11.00p 208693
27/01/2023 11.50p 12.00p 11.12p 11.30p 424821
26/01/2023 12.10p 12.10p 11.00p 11.50p 240839
25/01/2023 11.85p 12.10p 11.80p 12.10p 65000
24/01/2023 11.75p 12.00p 11.44p 11.85p 40130
23/01/2023 11.85p 11.85p 11.70p 11.85p 20931
20/01/2023 11.85p 11.85p 11.85p 11.85p 0
19/01/2023 12.00p 12.50p 11.50p 11.85p 41682
18/01/2023 12.00p 12.50p 11.51p 12.00p 105453
17/01/2023 11.75p 13.00p 11.18p 13.00p 93271
16/01/2023 11.75p 12.50p 11.00p 11.75p 145507
13/01/2023 11.75p 11.90p 11.18p 11.75p 29218
12/01/2023 12.00p 12.50p 11.30p 11.75p 375124
11/01/2023 12.00p 12.25p 11.92p 12.00p 11500
10/01/2023 12.00p 12.50p 11.50p 11.50p 215104
09/01/2023 12.00p 12.50p 11.69p 12.00p 8227
06/01/2023 12.25p 12.50p 11.66p 12.00p 237143
05/01/2023 11.50p 12.35p 11.36p 12.10p 432716

*Close Price adjusted for both dividends and splits