UK markets open in 8 minutes

Ferro-Alloy Resources Limited (FAR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
30.50+0.25 (+0.83%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202130.2531.7329.5030.5030.50841,500
16 Sept 202130.2530.5030.0030.2530.25189,722
15 Sept 202130.2530.5029.7830.2530.25184,600
14 Sept 202132.0032.3030.0030.5030.50626,140
13 Sept 202132.5033.4031.7532.0032.00109,342
10 Sept 202130.2533.0030.0031.5031.50681,809
09 Sept 202129.7530.1029.2529.7529.75805,554
08 Sept 202129.7530.1529.7029.7529.7583,690
07 Sept 202129.7530.1929.6730.0030.0085,763
06 Sept 202129.7530.4629.5529.7529.75299,191
03 Sept 202130.0030.3029.6130.0030.0070,946
02 Sept 202130.5030.7529.5030.0030.00529,016
01 Sept 202130.5031.0030.0031.0031.00115,251
31 Aug 202130.5031.5030.3330.5030.50271,985
27 Aug 202130.5030.7830.1530.2030.2071,047
26 Aug 202130.7530.9030.0030.5030.50713,633
25 Aug 202131.7532.5030.1530.7530.75367,162
24 Aug 202126.7532.7526.9631.0031.002,278,895
23 Aug 202127.7528.0026.7027.0027.001,190,960
20 Aug 202128.2528.3027.5028.0028.00791,629
19 Aug 202128.2529.8028.0429.8029.80318,120
18 Aug 202128.7529.8028.0029.0029.00431,691
17 Aug 202128.7529.5028.0029.0029.001,187,489
16 Aug 202128.5029.2528.0028.0028.00388,878
13 Aug 202128.7529.5028.0828.5028.50109,549
12 Aug 202128.7529.0028.0029.0029.00156,647
11 Aug 202129.7530.0028.7529.2529.25128,817
10 Aug 202130.0030.0029.5029.7529.75193,080
09 Aug 202130.0030.5029.7030.0030.00249,346
06 Aug 202130.2530.5029.5530.0030.00378,235
05 Aug 202130.5030.5030.0530.4030.40726,404
04 Aug 202129.7531.0029.7830.5030.50469,996
03 Aug 202130.5030.5929.7030.0030.00352,635
02 Aug 202130.5031.0030.0030.0030.00232,813
30 Jul 202130.5030.8030.0030.0030.0074,502
29 Jul 202132.2532.1730.2530.5030.5099,553
28 Jul 202132.2533.0031.5032.2532.2540,586
27 Jul 202132.2532.5031.5032.2532.25112,981
26 Jul 202133.2533.0331.5032.6032.60251,163
23 Jul 202133.2534.5033.0033.0033.00854,359
22 Jul 202129.7534.5029.9033.0033.001,371,477
21 Jul 202128.7530.0028.7530.0030.00894,130
20 Jul 202128.2529.0028.0029.0029.00433,328
19 Jul 202128.7528.7027.0028.2528.25624,928
16 Jul 202154.0054.0054.0054.0054.00-
15 Jul 202129.2529.4028.5028.6028.60299,102
14 Jul 202130.2530.5028.6529.2529.25716,828
13 Jul 202131.0031.3330.0030.4030.40250,640
12 Jul 202130.5031.5030.4230.6030.60244,031
09 Jul 202130.7530.9530.1530.5030.50865,006
08 Jul 202130.5031.0030.3230.7530.75378,181
07 Jul 202131.5031.6130.0031.5031.50406,257
06 Jul 202131.5032.5031.0031.5031.50493,229
05 Jul 202132.2532.5031.2032.0032.00585,645
02 Jul 202132.2533.0031.5032.2532.25383,701
01 Jul 202154.0054.0054.0054.0054.00-
30 Jun 202154.0054.0054.0054.0054.00-
29 Jun 202154.0054.0054.0054.0054.00-
28 Jun 202154.0054.0054.0054.0054.00-
25 Jun 202154.0054.0054.0054.0054.00-
24 Jun 202154.0054.0054.0054.0054.00-
23 Jun 202154.0054.0054.0054.0054.00-
22 Jun 202154.0054.0054.0054.0054.00-
21 Jun 202154.0054.0054.0054.0054.00-
18 Jun 202154.0054.0054.0054.0054.00-
17 Jun 202154.0054.0054.0054.0054.00-
16 Jun 202154.0054.0054.0054.0054.00-
15 Jun 202154.0054.0054.0054.0054.00-
14 Jun 202154.0054.0054.0054.0054.00-
11 Jun 202154.0054.0054.0054.0054.00-
10 Jun 202154.0054.0054.0054.0054.00-
09 Jun 202154.0054.0054.0054.0054.00-
08 Jun 202154.0054.0054.0054.0054.00-
07 Jun 202154.0054.0054.0054.0054.00-
04 Jun 202154.0054.0054.0054.0054.00-
03 Jun 202154.0054.0054.0054.0054.00-
02 Jun 202154.0054.0054.0054.0054.00-
01 Jun 202154.0054.0054.0054.0054.00-
28 May 202154.0054.0054.0054.0054.00-
27 May 202154.0054.0054.0054.0054.00-
26 May 202154.0054.0054.0054.0054.00-
25 May 202154.0054.0054.0054.0054.00-
24 May 202154.0054.0054.0054.0054.00-
21 May 202154.0054.0054.0054.0054.00-
20 May 202154.0054.0054.0054.0054.00-
19 May 202154.0054.0054.0054.0054.00-
18 May 202154.0054.0054.0054.0054.00-
17 May 202154.0054.0054.0054.0054.00-
14 May 202154.0054.0054.0054.0054.00-
13 May 202154.0054.0054.0054.0054.00-
12 May 202154.0054.0054.0054.0054.00-
11 May 202154.0054.0054.0054.0054.00-
10 May 202154.0054.0054.0054.0054.00-
07 May 202154.0054.0054.0054.0054.00-
06 May 202154.0054.0054.0054.0054.00-
05 May 202154.0054.0054.0054.0054.00-
04 May 202154.0054.0054.0054.0054.00-
30 Apr 202154.0054.0054.0054.0054.00-
29 Apr 202154.0054.0054.0054.0054.00-
28 Apr 202154.0054.0054.0054.0054.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...