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
30/04/2019 25.90p 26.00p 25.20p 26.00p 14961
29/04/2019 34.00p 34.00p 24.68p 25.35p 607701
26/04/2019 36.00p 37.50p 34.50p 34.50p 35500
25/04/2019 36.50p 37.74p 36.50p 37.50p 15994
24/04/2019 37.00p 38.70p 37.00p 37.50p 16700
23/04/2019 36.00p 38.90p 36.00p 37.50p 47613
18/04/2019 40.99p 40.99p 35.00p 37.37p 61045
17/04/2019 40.50p 40.55p 22.80p 39.98p 186822
16/04/2019 42.00p 43.50p 40.00p 40.00p 45170
15/04/2019 49.00p 49.60p 41.80p 43.00p 108070
12/04/2019 49.60p 49.60p 49.50p 49.50p 10000
11/04/2019 49.00p 49.60p 49.00p 49.50p 4187
10/04/2019 53.00p 49.50p 49.00p 49.50p 0
09/04/2019 53.00p 53.00p 48.00p 49.00p 25668
08/04/2019 55.00p 55.00p 54.00p 54.00p 6994
05/04/2019 55.54p 55.54p 55.50p 55.50p 12441
04/04/2019 56.50p 56.51p 55.50p 55.50p 29000
03/04/2019 58.42p 58.42p 58.00p 58.00p 150
02/04/2019 58.00p 59.05p 56.50p 57.25p 30870
01/04/2019 59.49p 59.50p 57.38p 58.25p 91080
29/03/2019 56.50p 59.63p 55.00p 57.50p 99181
28/03/2019 64.00p 70.00p 55.00p 55.50p 175907

*Close Price adjusted for both dividends and splits