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
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
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

*Close Price adjusted for both dividends and splits