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
19/01/2022 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
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

*Close Price adjusted for both dividends and splits