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
05/01/2023 11.50p 12.35p 11.36p 12.10p 432716
04/01/2023 12.00p 12.25p 11.00p 11.50p 111566
03/01/2023 11.75p 12.50p 11.21p 12.00p 385585
30/12/2022 11.75p 12.50p 11.50p 11.50p 171136
29/12/2022 11.75p 12.20p 11.31p 11.75p 19949
28/12/2022 11.50p 12.25p 11.00p 11.75p 32783
23/12/2022 11.50p 12.00p 11.00p 11.50p 4595
22/12/2022 11.50p 11.50p 11.50p 11.50p 11217
21/12/2022 11.50p 11.78p 11.31p 11.50p 40500
20/12/2022 12.50p 12.50p 11.00p 11.50p 663876
19/12/2022 12.75p 13.00p 12.50p 13.00p 103996
16/12/2022 13.75p 14.00p 12.00p 12.75p 273858
15/12/2022 13.75p 13.75p 13.53p 13.75p 38852
14/12/2022 13.75p 13.75p 13.51p 13.75p 159210
13/12/2022 13.75p 13.76p 13.71p 13.76p 32126
12/12/2022 14.90p 15.00p 13.56p 13.75p 229437
09/12/2022 15.15p 15.15p 14.70p 14.90p 93194
08/12/2022 14.25p 15.18p 14.25p 15.15p 789680
07/12/2022 14.25p 15.40p 14.00p 14.25p 517221
06/12/2022 12.85p 14.78p 12.85p 13.60p 1076992
05/12/2022 13.40p 13.50p 12.70p 12.70p 127211
02/12/2022 12.75p 14.80p 12.75p 13.65p 1970546
01/12/2022 12.60p 12.90p 12.50p 12.75p 23971
30/11/2022 12.65p 12.95p 12.00p 12.60p 368061
29/11/2022 14.15p 14.44p 12.60p 12.65p 1580898
28/11/2022 10.85p 14.30p 10.85p 14.15p 4549641
25/11/2022 10.85p 10.91p 10.85p 10.85p 12493
24/11/2022 10.85p 10.97p 10.70p 10.85p 28247
23/11/2022 10.90p 10.95p 10.83p 10.85p 545307
22/11/2022 10.85p 11.00p 10.74p 10.90p 160000
21/11/2022 10.90p 11.00p 10.62p 10.90p 286516
18/11/2022 10.90p 10.94p 10.62p 10.90p 72487
17/11/2022 10.95p 11.07p 10.86p 10.90p 312662
16/11/2022 10.60p 11.10p 10.60p 10.95p 533744
15/11/2022 10.60p 10.70p 10.50p 10.70p 49701
14/11/2022 10.85p 11.06p 10.50p 10.50p 507896
11/11/2022 10.85p 11.05p 10.60p 10.85p 35332
10/11/2022 10.95p 10.95p 10.74p 10.85p 0
09/11/2022 10.80p 11.00p 10.66p 10.95p 337714
08/11/2022 10.80p 10.83p 10.63p 10.80p 222852
07/11/2022 10.80p 11.00p 10.63p 10.80p 136812
04/11/2022 10.80p 10.80p 10.62p 10.80p 96228
03/11/2022 10.80p 10.80p 10.62p 10.80p 45846
02/11/2022 10.80p 11.00p 10.60p 10.80p 262449
01/11/2022 10.80p 10.85p 10.50p 10.80p 114197
31/10/2022 10.90p 11.00p 10.60p 10.80p 358623
28/10/2022 10.90p 10.90p 10.85p 10.90p 104552
27/10/2022 10.90p 10.90p 10.80p 10.90p 9897
26/10/2022 11.15p 11.50p 10.80p 10.90p 73104
25/10/2022 10.80p 11.15p 10.61p 11.15p 360592
24/10/2022 10.85p 10.89p 10.70p 10.85p 58504
21/10/2022 10.75p 11.00p 10.60p 10.85p 356317
20/10/2022 10.60p 10.77p 10.40p 10.75p 445887
19/10/2022 10.50p 10.60p 10.37p 10.60p 207106
18/10/2022 10.45p 10.60p 10.45p 10.60p 28927
17/10/2022 10.40p 10.50p 10.30p 10.45p 238768
14/10/2022 10.50p 10.50p 10.30p 10.40p 242592
13/10/2022 10.55p 10.60p 10.40p 10.44p 258750
12/10/2022 10.80p 11.00p 10.50p 10.55p 283200
11/10/2022 10.90p 11.00p 10.60p 10.80p 149618
10/10/2022 10.90p 10.94p 10.80p 10.90p 260603
07/10/2022 10.65p 11.00p 10.60p 10.90p 506715
06/10/2022 10.90p 10.90p 10.51p 10.70p 358255
05/10/2022 10.75p 10.90p 10.70p 10.90p 244550
04/10/2022 10.75p 10.76p 10.50p 10.70p 509236
03/10/2022 11.00p 11.00p 10.50p 10.60p 599558
30/09/2022 11.20p 11.20p 10.60p 10.70p 502440
29/09/2022 10.80p 11.28p 10.50p 10.96p 1373912
28/09/2022 11.05p 11.05p 10.50p 10.50p 1254165
27/09/2022 11.20p 11.30p 11.00p 11.05p 686016
26/09/2022 11.85p 11.85p 11.00p 11.20p 989294
23/09/2022 12.30p 12.30p 11.66p 11.66p 962243
22/09/2022 12.35p 12.50p 12.00p 12.00p 1196838
21/09/2022 12.55p 12.70p 12.10p 12.22p 2134912
20/09/2022 12.65p 12.70p 12.31p 12.38p 1703473
19/09/2022 12.50p 13.00p 11.88p 12.30p 6324290
16/09/2022 12.50p 13.00p 11.88p 12.30p 5721922
15/09/2022 13.25p 13.28p 11.98p 12.30p 9601961
14/09/2022 14.75p 14.88p 14.62p 14.62p 43234
13/09/2022 15.50p 15.50p 14.56p 15.00p 117204
12/09/2022 16.00p 16.00p 15.50p 15.50p 72947
09/09/2022 15.50p 16.10p 15.50p 16.00p 278258
08/09/2022 16.50p 16.50p 15.50p 15.50p 130443
07/09/2022 17.25p 18.00p 16.50p 16.50p 86100
06/09/2022 15.75p 17.72p 15.50p 17.50p 442681
05/09/2022 15.50p 15.80p 14.50p 15.70p 473426
02/09/2022 16.00p 16.00p 15.50p 15.50p 106307
01/09/2022 16.00p 16.50p 15.66p 16.00p 115891
31/08/2022 16.00p 16.29p 15.76p 16.00p 101269
30/08/2022 16.00p 16.50p 15.50p 16.00p 72274
29/08/2022 16.00p 16.50p 15.60p 16.00p 151220
26/08/2022 16.00p 16.50p 15.60p 16.00p 151220
25/08/2022 16.00p 16.00p 15.85p 16.00p 10565
24/08/2022 16.25p 16.50p 15.78p 16.50p 312547
23/08/2022 16.75p 16.75p 16.05p 16.25p 131606
22/08/2022 17.25p 17.25p 16.00p 16.75p 64174
19/08/2022 17.50p 17.66p 17.13p 17.50p 46770
18/08/2022 17.00p 17.80p 16.75p 17.50p 191824
17/08/2022 18.75p 18.75p 16.75p 17.00p 191959
16/08/2022 18.75p 19.00p 18.53p 18.75p 32078
15/08/2022 18.75p 18.75p 18.55p 18.75p 3059
12/08/2022 18.75p 19.00p 18.75p 18.75p 0
11/08/2022 18.75p 19.00p 18.50p 19.00p 42553
10/08/2022 19.00p 19.00p 18.50p 18.75p 26258
09/08/2022 19.25p 20.00p 18.60p 18.60p 381316
08/08/2022 19.00p 20.35p 18.65p 19.46p 655756
05/08/2022 16.75p 20.00p 16.75p 19.00p 1343231
04/08/2022 15.50p 16.75p 15.10p 16.75p 296082
03/08/2022 15.50p 15.70p 15.10p 15.50p 52193
02/08/2022 15.25p 16.50p 15.00p 15.50p 337151
01/08/2022 14.25p 15.50p 14.25p 15.25p 433698
29/07/2022 12.65p 14.85p 12.65p 14.25p 825227
28/07/2022 12.65p 12.65p 12.65p 12.65p 0
27/07/2022 12.15p 12.90p 12.06p 12.65p 184029
26/07/2022 11.80p 12.50p 11.65p 12.50p 310964
25/07/2022 11.90p 12.00p 11.61p 11.80p 246612
22/07/2022 11.90p 11.90p 11.60p 11.90p 496835
21/07/2022 12.25p 12.50p 11.80p 11.80p 287409
20/07/2022 12.25p 12.25p 12.00p 12.25p 34866
19/07/2022 12.25p 12.25p 12.01p 12.25p 10838
18/07/2022 12.25p 12.25p 11.90p 11.90p 92446
15/07/2022 12.05p 12.50p 12.00p 12.25p 133122
14/07/2022 12.35p 12.35p 12.05p 12.05p 74791
13/07/2022 12.35p 12.35p 12.35p 12.35p 0
12/07/2022 12.65p 12.65p 12.30p 12.35p 133650
11/07/2022 12.65p 12.70p 12.55p 12.65p 80786
08/07/2022 12.55p 12.66p 12.35p 12.65p 731387
07/07/2022 12.25p 12.70p 12.00p 12.70p 251300
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

*Close Price adjusted for both dividends and splits