UK markets closed

Fair Oaks Income 2021 Ord (FAIR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.5650-0.0050 (-0.88%)
At close: 02:13PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.56500.57500.56560.56500.5650217,524
25 Apr 20240.56750.58000.55500.57000.570066,660
24 Apr 20240.56750.58000.56000.57500.575022,000
23 Apr 20240.57000.58000.56000.57000.5700888,563
22 Apr 20240.56500.58000.55000.58000.5800427,550
19 Apr 20240.56000.56980.55000.55750.557562,037
18 Apr 20240.56000.55670.55500.56000.560015,037
17 Apr 20240.56000.57000.55000.56000.5600717,480
16 Apr 20240.56000.56800.55670.56000.560041,080
15 Apr 20240.56000.56000.56000.56000.5600-
12 Apr 20240.56000.56800.56800.56000.560022,463
11 Apr 20240.56500.56500.56000.56000.5600186,765
10 Apr 20240.56500.58000.55000.56500.5650418,809
09 Apr 20240.56000.58000.55650.58000.5800102,491
08 Apr 20240.55750.57000.55000.56000.5600281,992
05 Apr 20240.55750.56500.55000.55750.557517,866
04 Apr 20240.55250.56500.55000.55750.557534,859
03 Apr 20240.55000.56000.54030.55000.5500299,954
02 Apr 20240.54500.56000.54000.55000.55001,234,087
28 Mar 20240.54500.56000.54000.55000.5500111,612
27 Mar 20240.55000.54730.54000.55000.5500210,165
26 Mar 20240.55000.56000.54000.55000.5500241,936
25 Mar 20240.55000.55000.54000.55000.55001,622,771
22 Mar 20240.55000.55300.53500.55000.5500204,481
21 Mar 20240.55500.56000.53000.55000.5500265,820
20 Mar 20240.55500.55500.54500.55500.5550153,783
19 Mar 20240.55500.55500.55200.55500.5550178,490
18 Mar 20240.57000.57500.55000.56000.5600107,061
15 Mar 20240.57250.58000.56500.57000.570020,547
14 Mar 20240.57250.58000.55500.56500.5650963,889
13 Mar 20240.57000.57480.56750.57250.572522,250
12 Mar 20240.57250.57500.56200.57250.572578,833
11 Mar 20240.57250.58000.56500.58000.580053,611
08 Mar 20240.57000.57750.57750.57250.572554,894
07 Mar 20240.57250.59000.56500.57000.5700171,080
06 Mar 20240.57250.56750.56750.57250.572521,951
05 Mar 20240.57250.57800.56500.57250.5725143,415
04 Mar 20240.57250.57980.57800.57250.572518,173
01 Mar 20240.57250.58000.56600.57250.5725133,500
29 Feb 20240.57000.58000.56510.57250.572570,984
29 Feb 20240.02 Dividend
28 Feb 20240.58000.59500.58500.58500.5650193,123
27 Feb 20240.57000.59000.57000.57500.5553138,887
26 Feb 20240.56750.58000.56000.57000.55053,647,870
23 Feb 20240.56750.57500.56260.56750.5481142,293
22 Feb 20240.56750.57640.56090.56750.5481949,808
21 Feb 20240.56750.57500.56000.56750.5481641,063
20 Feb 20240.57000.57500.54000.56750.5481146,446
19 Feb 20240.57000.57500.55000.56000.540993,506
16 Feb 20240.57250.57490.56500.57000.550560,115
15 Feb 20240.57750.58000.57250.57250.552952,447
14 Feb 20240.57750.57500.57500.57750.557843,561
13 Feb 20240.57500.58000.57420.57750.5578727,728
12 Feb 20240.57000.58500.57500.58000.56021,300,843
09 Feb 20240.57250.57620.57270.57250.5529807,255
08 Feb 20240.57000.58000.57350.57500.5553383,759
07 Feb 20240.57250.58000.57270.57250.5529146,385
06 Feb 20240.57250.58000.57270.57250.552921,093
05 Feb 20240.56750.59000.57260.58000.5602165,702
02 Feb 20240.56750.58000.56760.58000.56025,884
01 Feb 20240.56500.57000.56900.56750.548133,350
31 Jan 20240.55750.57000.55990.56500.5457109,566
30 Jan 20240.55500.56500.55750.55750.538420,112
29 Jan 20240.55500.55980.55500.55500.53605,748
26 Jan 20240.55500.56000.56000.55500.536027,500
25 Jan 20240.55000.56500.55250.55500.5360123,490
24 Jan 20240.55000.55450.55000.55000.531265,923
23 Jan 20240.55250.55960.54800.55000.53121,735,126
22 Jan 20240.55250.55810.54700.55250.5336288,483
19 Jan 20240.55250.56000.55500.56000.540953,600
18 Jan 20240.55250.55670.54510.55250.533639,118
17 Jan 20240.55500.55780.55000.55500.5360132,243
16 Jan 20240.55500.56000.55000.55500.5360180,080
15 Jan 20240.56000.56000.56000.55500.536098,334
12 Jan 20240.56250.57000.56000.56500.5457232,840
11 Jan 20240.56250.56240.56000.56250.5433263,813
10 Jan 20240.56250.56250.56000.56250.5433157,404
09 Jan 20240.56750.57000.56000.56000.5409390,829
08 Jan 20240.56750.56800.56800.56750.548129,297
05 Jan 20240.56750.56750.56750.56750.5481-
04 Jan 20240.56500.57000.56260.56750.548177,529
03 Jan 20240.55750.57000.56000.56500.5457285,700
02 Jan 20240.55250.56000.55250.55750.5384245,931
29 Dec 20230.55000.55500.55000.55000.5312289,341
28 Dec 20230.54250.55000.54520.55000.531290,365
27 Dec 20230.53750.55500.53830.55500.536053,070
22 Dec 20230.53500.54500.53500.53750.5191811,865
21 Dec 20230.53500.53500.53500.53500.5167102,247
20 Dec 20230.53250.54000.53000.53500.5167416,049
19 Dec 20230.53250.53850.52750.53000.5119468,098
18 Dec 20230.53000.54000.53000.54000.5215394,619
15 Dec 20230.53000.53360.52750.53000.5119322,957
14 Dec 20230.53000.53360.53000.53000.5119324,702
13 Dec 20230.53000.53500.53000.53000.5119604,369
12 Dec 20230.53000.53000.52000.53000.5119227,639
11 Dec 20230.53250.53500.52620.53000.5119171,574
08 Dec 20230.53000.53110.53000.53000.5119234,152
07 Dec 20230.53250.53500.52500.53000.5119367,655
06 Dec 20230.53000.53110.52600.53000.5119267,613
05 Dec 20230.53000.53000.52500.52500.5071165,809
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...