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
07/09/2020 9.75p 10.60p 9.50p 10.60p 348190
04/09/2020 11.00p 11.40p 9.50p 9.75p 1102118
03/09/2020 8.50p 11.45p 8.50p 11.25p 1353937
02/09/2020 9.25p 15.94p 9.01p 12.00p 2633856
01/09/2020 8.75p 8.75p 8.50p 8.75p 20450
31/08/2020 8.75p 8.75p 8.53p 8.75p 13118
28/08/2020 8.75p 8.75p 8.53p 8.75p 13118
27/08/2020 8.75p 8.75p 8.75p 8.75p 0
26/08/2020 8.75p 8.75p 8.75p 8.75p 0
25/08/2020 8.75p 8.75p 8.75p 8.75p 0
24/08/2020 8.75p 8.75p 8.53p 8.75p 3446
21/08/2020 8.75p 8.75p 8.73p 8.75p 22000
20/08/2020 8.75p 8.75p 8.74p 8.75p 307484
19/08/2020 8.88p 8.88p 8.50p 8.75p 361785
18/08/2020 8.50p 8.90p 8.50p 8.88p 73406
17/08/2020 8.63p 8.65p 8.35p 8.45p 423102
14/08/2020 8.63p 8.63p 8.50p 8.63p 94932
13/08/2020 8.63p 8.63p 8.54p 8.63p 68783
12/08/2020 8.63p 8.63p 8.56p 8.63p 2256
11/08/2020 8.63p 8.63p 8.60p 8.63p 21564
10/08/2020 8.63p 8.63p 8.63p 8.63p 0
07/08/2020 8.63p 8.63p 8.63p 8.63p 0
06/08/2020 8.63p 8.63p 8.63p 8.63p 0
05/08/2020 8.63p 8.64p 8.63p 8.63p 11513
04/08/2020 8.63p 8.68p 8.56p 8.63p 13050
03/08/2020 8.63p 8.68p 8.63p 8.63p 56900
31/07/2020 8.63p 8.69p 8.63p 8.63p 3445
30/07/2020 8.63p 8.69p 8.50p 8.63p 54696
29/07/2020 8.63p 8.69p 8.63p 8.63p 5568
28/07/2020 8.63p 8.70p 8.51p 8.63p 37081
27/07/2020 8.63p 8.75p 8.63p 8.63p 7678
24/07/2020 8.63p 8.63p 8.63p 8.63p 0
23/07/2020 8.63p 8.71p 8.63p 8.63p 22876
22/07/2020 8.63p 8.63p 8.63p 8.63p 0
21/07/2020 8.63p 8.63p 8.50p 8.63p 20000
20/07/2020 8.63p 8.63p 8.63p 8.63p 0
17/07/2020 8.63p 8.63p 8.63p 8.63p 0
16/07/2020 8.63p 8.75p 8.63p 8.63p 60000
15/07/2020 8.63p 8.68p 8.63p 8.63p 40000
14/07/2020 8.63p 8.68p 8.63p 8.63p 5637
13/07/2020 8.75p 9.00p 8.50p 8.63p 84362
10/07/2020 8.75p 8.80p 8.50p 8.75p 24185
09/07/2020 8.75p 8.75p 8.70p 8.75p 20000
08/07/2020 8.63p 8.85p 7.45p 8.75p 124665
07/07/2020 8.63p 8.63p 8.63p 8.63p 0
06/07/2020 8.38p 8.63p 8.38p 8.63p 31500
03/07/2020 8.25p 8.50p 8.25p 8.38p 6000
02/07/2020 8.25p 8.48p 8.25p 8.25p 10000
01/07/2020 8.38p 8.40p 8.25p 8.25p 92530
30/06/2020 8.00p 8.50p 8.00p 8.38p 125947
29/06/2020 8.25p 8.50p 7.55p 8.00p 118500
26/06/2020 8.25p 8.48p 8.00p 8.25p 58159
25/06/2020 8.38p 8.70p 8.00p 8.25p 98927
24/06/2020 9.63p 9.63p 8.38p 8.38p 8828
23/06/2020 9.63p 9.69p 9.25p 9.63p 12063
22/06/2020 9.38p 9.70p 9.25p 9.63p 24228
19/06/2020 9.38p 9.38p 9.25p 9.38p 2667
18/06/2020 9.38p 9.38p 9.38p 9.38p 0
17/06/2020 9.38p 9.50p 9.37p 9.38p 82000
16/06/2020 9.38p 9.38p 9.37p 9.38p 36493
15/06/2020 9.25p 9.50p 9.25p 9.38p 34592
11/06/2020 9.25p 9.50p 9.00p 9.25p 7214
10/06/2020 9.25p 9.48p 9.00p 9.25p 24206
09/06/2020 9.25p 9.48p 9.00p 9.25p 23715
08/06/2020 9.13p 9.50p 9.03p 9.25p 46000
05/06/2020 8.75p 9.13p 8.75p 9.13p 153132
04/06/2020 9.35p 9.70p 8.53p 8.75p 36000
03/06/2020 9.25p 9.75p 9.25p 9.35p 2868
02/06/2020 10.35p 10.35p 9.25p 9.25p 39466
01/06/2020 10.35p 10.35p 10.04p 10.35p 33094
29/05/2020 10.35p 10.35p 10.30p 10.35p 0
28/05/2020 10.35p 10.35p 10.13p 10.30p 14000
27/05/2020 10.35p 10.70p 10.10p 10.35p 10110
26/05/2020 10.35p 10.68p 10.35p 10.35p 38432
25/05/2020 10.25p 10.70p 10.25p 10.70p 101822
22/05/2020 10.25p 10.70p 10.25p 10.70p 101822
21/05/2020 10.00p 10.45p 9.60p 10.25p 52336
20/05/2020 9.75p 10.00p 9.60p 10.00p 345000
19/05/2020 9.50p 9.90p 9.50p 9.75p 21000
18/05/2020 9.75p 9.95p 9.50p 9.50p 40000
15/05/2020 8.85p 10.00p 8.85p 9.50p 152090
14/05/2020 9.50p 10.40p 7.03p 8.85p 167097
13/05/2020 10.25p 10.50p 9.50p 9.50p 220904
12/05/2020 10.00p 10.50p 10.00p 10.25p 138326
11/05/2020 10.00p 10.50p 9.60p 10.00p 29097
08/05/2020 10.00p 10.45p 10.00p 10.00p 4000
07/05/2020 10.00p 10.45p 10.00p 10.00p 4000
06/05/2020 10.00p 10.00p 9.60p 10.00p 4629
05/05/2020 10.00p 10.00p 10.00p 10.00p 0
04/05/2020 10.00p 10.80p 10.00p 10.00p 0
01/05/2020 10.50p 10.84p 10.00p 10.80p 35979
30/04/2020 11.00p 11.35p 11.00p 11.25p 73300
29/04/2020 11.00p 11.00p 11.00p 11.00p 2800
28/04/2020 11.00p 11.00p 11.00p 11.00p 0
27/04/2020 11.00p 11.00p 11.00p 11.00p 5000
24/04/2020 11.00p 11.00p 11.00p 11.00p 10000
23/04/2020 11.00p 11.00p 11.00p 11.00p 1000
22/04/2020 11.00p 11.00p 11.00p 11.00p 0
21/04/2020 11.00p 11.00p 10.90p 11.00p 18400
20/04/2020 11.00p 11.00p 10.90p 11.00p 12551
17/04/2020 11.00p 11.00p 10.60p 11.00p 10000
16/04/2020 11.00p 11.00p 11.00p 11.00p 0
15/04/2020 11.00p 11.05p 11.00p 11.00p 371
14/04/2020 11.00p 11.05p 11.00p 11.00p 13085
13/04/2020 11.00p 11.50p 11.00p 11.00p 2000
10/04/2020 11.00p 11.50p 11.00p 11.00p 2000
09/04/2020 11.00p 11.50p 11.00p 11.00p 2000
08/04/2020 11.00p 11.05p 11.00p 11.00p 7200
07/04/2020 10.75p 11.00p 10.75p 11.00p 0
06/04/2020 10.75p 10.87p 10.75p 10.75p 10000
03/04/2020 10.75p 10.75p 10.75p 10.75p 0
02/04/2020 10.75p 10.75p 10.75p 10.75p 0
01/04/2020 11.25p 11.25p 10.50p 10.75p 70000
31/03/2020 11.25p 11.25p 11.25p 11.25p 0
30/03/2020 11.25p 11.25p 11.25p 11.25p 0
27/03/2020 11.25p 11.25p 11.25p 11.25p 0
26/03/2020 11.25p 11.25p 11.00p 11.25p 400000
25/03/2020 10.25p 11.25p 10.25p 11.25p 49648
24/03/2020 10.25p 10.25p 10.25p 10.25p 0
23/03/2020 10.25p 10.25p 10.25p 10.25p 0
20/03/2020 9.25p 10.25p 9.25p 10.25p 19800
19/03/2020 9.25p 9.50p 9.25p 9.25p 0
18/03/2020 9.50p 9.50p 9.50p 9.50p 0
17/03/2020 10.25p 10.25p 9.50p 9.50p 45000
16/03/2020 11.75p 11.75p 10.25p 10.25p 32000
13/03/2020 12.50p 12.50p 11.75p 11.75p 14000
12/03/2020 12.75p 12.75p 12.50p 12.50p 8135
11/03/2020 12.75p 12.75p 12.75p 12.75p 0
10/03/2020 12.75p 12.75p 12.75p 12.75p 0
09/03/2020 13.25p 13.25p 12.50p 12.75p 201065
06/03/2020 13.00p 13.30p 13.00p 13.25p 134755
05/03/2020 13.25p 13.25p 13.00p 13.25p 1000
04/03/2020 13.25p 13.25p 13.25p 13.25p 10000
03/03/2020 13.25p 13.25p 13.25p 13.25p 0
02/03/2020 12.75p 13.25p 12.75p 13.25p 45000
28/02/2020 13.00p 13.00p 12.00p 12.50p 86474
27/02/2020 13.35p 13.60p 13.00p 13.00p 37300
26/02/2020 14.75p 14.75p 13.60p 13.60p 74056
25/02/2020 14.75p 15.00p 14.65p 14.75p 80000
24/02/2020 14.75p 15.00p 14.70p 14.75p 12233
21/02/2020 15.00p 15.00p 14.65p 14.75p 235000
20/02/2020 14.75p 15.25p 14.75p 15.00p 431430
19/02/2020 15.50p 15.50p 14.75p 14.75p 35000
18/02/2020 14.75p 15.75p 14.75p 15.50p 88000
17/02/2020 14.60p 16.00p 14.60p 16.00p 418500
14/02/2020 14.35p 14.50p 14.25p 14.35p 52477
13/02/2020 14.15p 14.50p 14.15p 14.35p 30000
12/02/2020 14.25p 14.45p 14.00p 14.15p 172189
11/02/2020 14.35p 14.35p 14.00p 14.25p 25000
10/02/2020 14.60p 15.20p 14.35p 14.35p 157698
07/02/2020 14.45p 14.88p 14.45p 14.60p 65116
06/02/2020 15.00p 15.25p 14.20p 14.45p 150000
05/02/2020 15.00p 15.00p 15.00p 15.00p 0
04/02/2020 15.00p 15.00p 14.65p 15.00p 5283
03/02/2020 15.00p 15.00p 14.79p 15.00p 5328
31/01/2020 15.00p 15.00p 15.00p 15.00p 0
30/01/2020 15.00p 15.00p 14.50p 15.00p 59765
29/01/2020 15.00p 15.00p 15.00p 15.00p 0
28/01/2020 15.00p 15.00p 15.00p 15.00p 0
27/01/2020 15.00p 15.00p 15.00p 15.00p 0
24/01/2020 15.00p 15.00p 15.00p 15.00p 0
23/01/2020 15.00p 15.00p 15.00p 15.00p 0
22/01/2020 14.75p 15.00p 14.00p 15.00p 104450
21/01/2020 14.75p 14.80p 14.75p 14.75p 29668
20/01/2020 14.50p 14.75p 14.50p 14.75p 50000
17/01/2020 13.50p 14.00p 13.50p 14.00p 20000
16/01/2020 13.50p 13.50p 13.00p 13.50p 80676
15/01/2020 13.50p 13.50p 13.40p 13.50p 36500
14/01/2020 13.75p 13.75p 13.50p 13.50p 29209
13/01/2020 13.75p 13.75p 13.50p 13.75p 25000
10/01/2020 13.75p 13.75p 13.75p 13.75p 0
09/01/2020 13.75p 13.75p 13.75p 13.75p 0
08/01/2020 14.50p 14.70p 13.75p 13.75p 94999
07/01/2020 14.50p 14.50p 14.50p 14.50p 0
06/01/2020 14.50p 14.50p 14.50p 14.50p 4152
03/01/2020 14.00p 14.50p 14.00p 14.50p 44931
02/01/2020 13.75p 14.00p 13.75p 14.00p 10200
01/01/2020 13.75p 13.95p 13.75p 13.75p 1204
31/12/2019 13.75p 13.95p 13.75p 13.75p 1204
30/12/2019 13.75p 13.75p 13.50p 13.75p 0
27/12/2019 14.00p 14.00p 13.50p 13.50p 20000
26/12/2019 14.00p 14.00p 14.00p 14.00p 829
25/12/2019 14.00p 14.00p 14.00p 14.00p 829
24/12/2019 14.00p 14.00p 14.00p 14.00p 829
23/12/2019 14.00p 14.00p 14.00p 14.00p 9000
20/12/2019 12.75p 14.00p 12.75p 14.00p 383000
19/12/2019 12.25p 12.88p 12.25p 12.75p 90750
18/12/2019 12.25p 12.25p 12.25p 12.25p 0
17/12/2019 12.25p 12.25p 12.25p 12.25p 5424
16/12/2019 11.75p 12.10p 11.10p 12.10p 396518
13/12/2019 15.25p 15.25p 11.75p 11.75p 117151
12/12/2019 15.85p 15.85p 15.50p 15.50p 0
11/12/2019 15.85p 15.85p 15.85p 15.85p 0
10/12/2019 16.25p 16.25p 15.85p 15.85p 75000
09/12/2019 16.50p 16.50p 16.00p 16.25p 114000
06/12/2019 17.00p 17.00p 16.50p 16.50p 70564
05/12/2019 17.75p 17.75p 17.00p 17.00p 20400
04/12/2019 17.75p 17.75p 17.75p 17.75p 0
03/12/2019 17.75p 17.75p 17.50p 17.75p 100000
02/12/2019 17.75p 18.00p 17.75p 17.75p 79500

*Close Price adjusted for both dividends and splits