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
27/09/2021 30.50p 31.00p 29.50p 30.50p 711498
24/09/2021 30.75p 31.00p 30.20p 30.50p 130417
23/09/2021 31.25p 31.50p 30.00p 30.75p 361765
22/09/2021 30.75p 33.20p 30.50p 31.50p 914244
21/09/2021 30.25p 30.88p 30.00p 30.35p 275914
20/09/2021 31.25p 31.45p 29.70p 30.25p 439521
17/09/2021 30.25p 31.73p 29.50p 30.50p 841501
16/09/2021 30.25p 30.50p 30.00p 30.25p 189722
15/09/2021 30.25p 30.50p 29.78p 30.25p 184600
14/09/2021 32.00p 32.30p 30.00p 30.50p 626141
13/09/2021 32.75p 34.00p 31.50p 32.00p 930610
10/09/2021 30.25p 33.00p 30.00p 31.50p 681809
09/09/2021 29.75p 30.10p 29.25p 29.75p 805555
08/09/2021 29.75p 30.15p 29.70p 29.75p 83690
07/09/2021 29.75p 30.19p 29.67p 30.00p 85763
06/09/2021 29.75p 30.46p 29.55p 29.75p 299191
03/09/2021 30.00p 30.30p 29.61p 30.00p 70946
02/09/2021 30.50p 30.75p 29.50p 30.00p 404017
01/09/2021 30.50p 31.00p 30.00p 31.00p 115251
31/08/2021 30.50p 31.50p 30.33p 30.50p 271985
30/08/2021 30.50p 30.78p 30.15p 30.20p 71047
27/08/2021 30.50p 30.78p 30.15p 30.20p 71047
26/08/2021 30.75p 30.90p 30.00p 30.50p 713633
25/08/2021 31.75p 32.50p 30.15p 30.75p 367162
24/08/2021 26.75p 32.75p 26.75p 31.00p 2278895
23/08/2021 27.75p 28.00p 26.70p 27.00p 1190961
20/08/2021 28.25p 28.30p 27.50p 28.00p 691630
19/08/2021 28.25p 29.80p 28.04p 29.80p 318120
18/08/2021 28.75p 29.80p 28.00p 29.00p 431691
17/08/2021 28.75p 29.50p 28.00p 29.00p 987490
16/08/2021 28.50p 29.25p 28.00p 28.00p 388878
13/08/2021 28.75p 29.50p 28.08p 28.50p 109549
12/08/2021 28.75p 29.00p 28.00p 29.00p 156648
11/08/2021 29.75p 30.00p 28.75p 29.25p 128817
10/08/2021 30.00p 30.00p 29.50p 29.75p 193080
09/08/2021 30.00p 30.50p 29.70p 30.00p 249346
06/08/2021 30.25p 30.50p 29.55p 30.00p 378235
05/08/2021 30.50p 30.50p 30.05p 30.40p 726404
04/08/2021 29.75p 31.00p 29.75p 30.50p 469997
03/08/2021 30.50p 30.59p 29.70p 30.00p 352635
02/08/2021 30.50p 31.00p 30.00p 30.00p 232813
30/07/2021 30.50p 30.80p 30.00p 30.00p 74502
29/07/2021 32.25p 32.25p 30.25p 30.50p 99554
28/07/2021 32.25p 33.00p 31.50p 32.25p 40586
27/07/2021 32.25p 32.50p 31.50p 32.25p 112981
26/07/2021 33.25p 33.25p 31.50p 32.60p 251163
23/07/2021 33.25p 34.50p 33.00p 33.00p 854359
22/07/2021 29.75p 34.50p 29.75p 33.00p 1371477
21/07/2021 28.75p 30.00p 28.75p 30.00p 894131
20/07/2021 28.25p 29.00p 28.00p 29.00p 433328
19/07/2021 28.75p 28.75p 27.00p 28.25p 624929
16/07/2021 28.00p 29.00p 26.77p 29.00p 776768
15/07/2021 29.25p 29.40p 28.50p 28.60p 299102
14/07/2021 30.25p 30.50p 28.65p 29.25p 716828
13/07/2021 31.00p 31.33p 30.00p 30.40p 250640
12/07/2021 30.50p 31.50p 30.42p 30.60p 244031
09/07/2021 30.75p 30.95p 30.15p 30.50p 865006
08/07/2021 30.50p 31.00p 30.32p 30.75p 378181
07/07/2021 31.50p 31.61p 30.00p 31.50p 406258
06/07/2021 31.50p 32.50p 31.00p 31.50p 493231
05/07/2021 32.25p 32.50p 31.20p 32.00p 585645
02/07/2021 32.25p 33.00p 31.50p 32.25p 383701
01/07/2021 33.50p 34.00p 31.85p 32.25p 263461
30/06/2021 34.50p 34.50p 32.00p 33.00p 961033
29/06/2021 35.25p 36.00p 34.00p 34.50p 565312
28/06/2021 33.50p 36.00p 33.50p 35.25p 1890262
25/06/2021 32.00p 32.68p 31.20p 32.50p 607278
24/06/2021 31.75p 33.00p 31.56p 32.00p 506168
23/06/2021 32.50p 33.00p 31.25p 31.75p 663321
22/06/2021 33.75p 34.00p 32.00p 32.50p 297500
21/06/2021 33.50p 34.30p 33.30p 33.75p 331974
18/06/2021 34.75p 35.00p 33.00p 33.50p 470979
17/06/2021 32.25p 36.50p 32.18p 34.75p 1221160
16/06/2021 32.00p 32.70p 31.00p 32.25p 592800
15/06/2021 33.25p 33.50p 32.05p 32.50p 530479
14/06/2021 34.00p 34.00p 32.20p 33.00p 858490
11/06/2021 34.25p 35.00p 33.00p 33.00p 318761
10/06/2021 34.50p 35.00p 33.00p 35.00p 322577
09/06/2021 35.75p 36.39p 34.00p 34.50p 1076326
08/06/2021 37.25p 37.59p 36.00p 37.00p 747388
07/06/2021 36.50p 38.48p 36.00p 37.25p 830773
04/06/2021 38.00p 38.00p 35.50p 36.50p 996101
03/06/2021 41.75p 43.00p 36.50p 36.50p 2814301
02/06/2021 38.50p 42.90p 38.00p 41.50p 4287946
01/06/2021 34.50p 39.00p 34.00p 38.00p 2826554
31/05/2021 32.75p 35.00p 32.08p 33.60p 1037425
28/05/2021 32.75p 35.00p 32.08p 33.60p 937425
27/05/2021 32.00p 33.38p 31.40p 32.75p 645682
26/05/2021 31.50p 32.00p 31.00p 31.00p 465164
25/05/2021 32.25p 33.00p 31.00p 32.20p 658020
24/05/2021 31.25p 33.00p 31.03p 33.00p 614850
21/05/2021 31.00p 31.50p 30.55p 31.00p 784124
20/05/2021 31.00p 31.38p 30.00p 31.00p 609290
19/05/2021 31.50p 32.00p 30.50p 31.00p 1378774
18/05/2021 32.00p 33.00p 31.50p 31.90p 631505
17/05/2021 33.25p 33.50p 31.00p 32.00p 488897
14/05/2021 32.00p 34.00p 31.80p 33.90p 655559
13/05/2021 33.25p 33.40p 30.50p 31.70p 1439054
12/05/2021 33.50p 35.00p 33.00p 34.10p 1207769
11/05/2021 36.25p 36.50p 32.56p 33.50p 1278729
10/05/2021 34.50p 38.00p 34.35p 36.60p 2692398
07/05/2021 30.75p 35.50p 30.50p 35.00p 3471735
06/05/2021 31.50p 31.50p 29.00p 30.50p 1941290
05/05/2021 33.00p 33.50p 30.25p 31.50p 1961243
04/05/2021 33.75p 34.30p 32.00p 34.30p 1156897
03/05/2021 34.25p 35.00p 32.00p 33.50p 1608102
30/04/2021 34.25p 35.00p 32.00p 33.50p 1608102
29/04/2021 33.25p 35.00p 32.33p 34.25p 650066
28/04/2021 34.50p 34.50p 33.00p 33.80p 611337
27/04/2021 34.50p 36.00p 32.00p 34.50p 1565590
26/04/2021 35.25p 35.75p 34.00p 34.50p 675931
23/04/2021 36.00p 36.50p 34.11p 35.25p 652185
22/04/2021 36.00p 38.00p 35.50p 36.00p 1530999
21/04/2021 34.50p 36.80p 32.47p 36.00p 2759373
20/04/2021 36.25p 37.50p 34.00p 36.00p 2135686
19/04/2021 39.50p 39.50p 35.75p 36.50p 2641713
16/04/2021 39.25p 41.00p 38.50p 40.00p 1648361
15/04/2021 41.75p 41.75p 38.00p 39.00p 3006701
14/04/2021 43.25p 43.50p 40.20p 41.60p 2923711
13/04/2021 41.75p 47.00p 41.50p 43.00p 5317604
12/04/2021 41.25p 44.00p 40.00p 41.00p 2438776
09/04/2021 39.50p 43.50p 37.77p 41.25p 3377938
08/04/2021 43.50p 44.00p 39.00p 39.60p 2647292
07/04/2021 42.50p 45.50p 41.20p 43.00p 2880015
06/04/2021 40.25p 45.00p 39.60p 42.00p 3425012
01/04/2021 40.10p 44.60p 39.00p 39.00p 5715443
31/03/2021 34.50p 40.00p 33.00p 40.00p 1443323
30/03/2021 35.10p 36.00p 32.00p 32.60p 1018007
29/03/2021 31.40p 37.80p 29.00p 35.10p 2368222
26/03/2021 26.40p 33.00p 26.20p 31.80p 2721378
25/03/2021 28.90p 29.00p 25.20p 26.40p 4433471
24/03/2021 30.50p 32.00p 29.40p 29.40p 2845564
23/03/2021 38.50p 39.00p 32.00p 32.00p 1981993
22/03/2021 42.50p 45.00p 35.00p 37.60p 3614326
19/03/2021 27.30p 43.00p 27.00p 43.00p 7536235
18/03/2021 24.30p 29.00p 22.00p 27.50p 3406349
17/03/2021 29.00p 29.60p 22.78p 24.80p 7569053
16/03/2021 15.60p 31.00p 15.50p 29.40p 12412550
15/03/2021 10.40p 15.50p 10.30p 15.10p 13556829
12/03/2021 10.35p 10.50p 10.20p 10.50p 2053496
11/03/2021 10.35p 10.36p 10.23p 10.30p 857367
10/03/2021 10.15p 10.40p 10.10p 10.40p 684013
09/03/2021 10.10p 10.50p 10.01p 10.50p 2945845
08/03/2021 10.10p 10.40p 9.99p 10.40p 441990
05/03/2021 10.10p 10.10p 10.00p 10.10p 236674
04/03/2021 10.10p 10.20p 10.00p 10.20p 486310
03/03/2021 10.10p 10.20p 10.00p 10.10p 234478
02/03/2021 10.10p 10.20p 10.01p 10.10p 681864
01/03/2021 10.10p 10.20p 10.00p 10.10p 998408
26/02/2021 10.40p 10.40p 10.00p 10.00p 637159
25/02/2021 10.75p 10.80p 10.50p 10.50p 303221
24/02/2021 10.25p 11.00p 10.10p 10.50p 480789
23/02/2021 10.70p 10.87p 10.00p 10.25p 393690
22/02/2021 10.30p 11.00p 10.30p 10.70p 727903
19/02/2021 10.10p 10.40p 10.00p 10.30p 571196
18/02/2021 10.30p 10.45p 10.00p 10.40p 708844
17/02/2021 9.90p 10.50p 9.50p 10.25p 957190
16/02/2021 10.65p 10.75p 10.00p 10.00p 733501
15/02/2021 10.05p 10.78p 10.00p 10.00p 1087467
12/02/2021 10.10p 10.60p 10.00p 10.05p 444715
11/02/2021 10.10p 10.50p 9.80p 10.25p 236376
10/02/2021 9.85p 10.10p 9.73p 10.10p 154339
09/02/2021 9.90p 10.20p 9.70p 9.70p 414888
08/02/2021 10.25p 10.25p 9.70p 9.90p 310198
05/02/2021 10.25p 10.29p 10.00p 10.25p 218136
04/02/2021 10.20p 10.30p 9.60p 10.30p 297010
03/02/2021 10.25p 10.25p 10.10p 10.20p 127452
02/02/2021 9.95p 10.60p 9.76p 10.25p 475862
01/02/2021 10.30p 10.38p 9.70p 9.95p 549709
29/01/2021 10.35p 10.43p 10.10p 10.30p 205575
28/01/2021 10.65p 10.80p 10.00p 10.50p 1209637
27/01/2021 10.40p 11.18p 10.20p 10.65p 538394
26/01/2021 10.75p 10.87p 10.31p 10.40p 208821
25/01/2021 10.30p 11.20p 10.20p 10.75p 915688
22/01/2021 11.15p 11.18p 10.23p 10.30p 654583
21/01/2021 11.20p 11.65p 11.00p 11.15p 559078
20/01/2021 11.95p 12.00p 11.00p 11.30p 1475051
19/01/2021 10.75p 12.50p 10.65p 12.05p 2441633
18/01/2021 10.15p 11.50p 10.01p 10.70p 2263549
15/01/2021 10.30p 10.70p 10.10p 10.20p 1900132
14/01/2021 9.40p 10.39p 9.40p 10.30p 1696232
13/01/2021 9.30p 9.50p 9.10p 9.40p 738656
12/01/2021 9.35p 9.70p 9.10p 9.30p 982166
11/01/2021 9.85p 9.88p 9.23p 9.35p 442449
08/01/2021 9.85p 9.95p 9.50p 9.85p 1062686
07/01/2021 10.10p 10.30p 9.65p 9.85p 1067210
06/01/2021 9.75p 10.19p 9.58p 9.80p 735560
05/01/2021 9.60p 10.00p 9.50p 10.00p 769549
04/01/2021 10.10p 10.20p 9.50p 9.50p 1204601
01/01/2021 10.20p 10.30p 10.00p 10.10p 601270
31/12/2020 10.20p 10.30p 10.00p 10.10p 601270
30/12/2020 9.35p 10.40p 9.35p 10.20p 3053505
29/12/2020 9.35p 9.40p 9.10p 9.35p 951491
28/12/2020 9.40p 9.48p 9.20p 9.35p 430387
25/12/2020 9.40p 9.48p 9.20p 9.35p 430387
24/12/2020 9.40p 9.48p 9.20p 9.35p 430387
23/12/2020 9.40p 9.44p 9.30p 9.40p 313193
22/12/2020 9.08p 9.80p 8.90p 9.40p 1826795
21/12/2020 9.05p 9.10p 8.90p 9.08p 596309
18/12/2020 9.10p 9.50p 8.98p 9.05p 715248

*Close Price adjusted for both dividends and splits