Ferro-Alloy Resources Limited (FAR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:09AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 4.9500 | 4.9500 | 1,671,462 |
| 23 Apr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 22 Apr 2024 | 4.7500 | 5.0000 | 4.7750 | 4.8500 | 4.8500 | 64,487 |
| 19 Apr 2024 | 4.6000 | 5.0000 | 4.7000 | 4.7500 | 4.7500 | 275,150 |
| 18 Apr 2024 | 4.6000 | 4.7000 | 4.6100 | 4.6000 | 4.6000 | 16,742 |
| 17 Apr 2024 | 4.5000 | 4.7500 | 4.3000 | 4.6000 | 4.6000 | 344,257 |
| 16 Apr 2024 | 4.4000 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 138,123 |
| 15 Apr 2024 | 4.3500 | 4.5000 | 4.2200 | 4.4000 | 4.4000 | 515,696 |
| 12 Apr 2024 | 4.2000 | 4.3000 | 4.2000 | 4.3500 | 4.3500 | 50,200 |
| 11 Apr 2024 | 4.1500 | 4.4000 | 4.1100 | 4.2000 | 4.2000 | 43,498 |
| 10 Apr 2024 | 4.2000 | 4.3500 | 4.0000 | 4.1500 | 4.1500 | 268,136 |
| 09 Apr 2024 | 4.1500 | 4.3900 | 4.1670 | 4.2000 | 4.2000 | 129,303 |
| 08 Apr 2024 | 4.1500 | 4.2000 | 4.0500 | 4.2000 | 4.2000 | 187,289 |
| 05 Apr 2024 | 4.2000 | 4.3600 | 4.0000 | 4.1500 | 4.1500 | 584,582 |
| 04 Apr 2024 | 4.2500 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 380,895 |
| 03 Apr 2024 | 4.2500 | 4.4850 | 4.2000 | 4.2500 | 4.2500 | 472,080 |
| 02 Apr 2024 | 4.5000 | 4.6000 | 4.2000 | 4.4000 | 4.4000 | 495,801 |
| 28 Mar 2024 | 4.6000 | 4.7000 | 4.3100 | 4.4000 | 4.4000 | 124,823 |
| 27 Mar 2024 | 4.6000 | 4.6200 | 4.5060 | 4.6000 | 4.6000 | 38,344 |
| 26 Mar 2024 | 4.6000 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 65,753 |
| 25 Mar 2024 | 4.6000 | 4.5250 | 4.5250 | 4.6000 | 4.6000 | 47,259 |
| 22 Mar 2024 | 4.3500 | 4.7000 | 4.1000 | 4.6000 | 4.6000 | 1,356,245 |
| 21 Mar 2024 | 5.0500 | 5.1000 | 4.3000 | 4.4000 | 4.4000 | 441,608 |
| 20 Mar 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 137,192 |
| 19 Mar 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 120,102 |
| 18 Mar 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 829,782 |
| 15 Mar 2024 | 5.0500 | 5.0500 | 4.5500 | 5.0000 | 5.0000 | 295,091 |
| 14 Mar 2024 | 5.0500 | 5.1000 | 5.0030 | 5.0500 | 5.0500 | 102,500 |
| 13 Mar 2024 | 5.0500 | 5.0680 | 5.0600 | 5.0500 | 5.0500 | 61,681 |
| 12 Mar 2024 | 5.0500 | 5.0700 | 5.0600 | 5.0500 | 5.0500 | 191,403 |
| 11 Mar 2024 | 5.0500 | 5.0650 | 5.0650 | 5.0500 | 5.0500 | 37,369 |
| 08 Mar 2024 | 5.0500 | 5.0650 | 5.0000 | 5.0500 | 5.0500 | 49,999 |
| 07 Mar 2024 | 5.0500 | 5.0700 | 5.0700 | 5.0500 | 5.0500 | 3,945 |
| 06 Mar 2024 | 5.0500 | 5.0130 | 5.0130 | 5.0500 | 5.0500 | 39,901 |
| 05 Mar 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 131,201 |
| 04 Mar 2024 | 5.0500 | 5.0250 | 5.0250 | 5.0500 | 5.0500 | 20,000 |
| 01 Mar 2024 | 5.2500 | 5.2000 | 5.0000 | 5.0500 | 5.0500 | 1,868,909 |
| 29 Feb 2024 | 5.2500 | 5.3750 | 4.9000 | 5.2500 | 5.2500 | 767,890 |
| 28 Feb 2024 | 5.2500 | 5.4000 | 5.1560 | 5.2500 | 5.2500 | 280,000 |
| 27 Feb 2024 | 5.3500 | 5.4000 | 5.1560 | 5.2500 | 5.2500 | 92,730 |
| 26 Feb 2024 | 5.1000 | 5.5500 | 5.0250 | 5.3500 | 5.3500 | 188,370 |
| 23 Feb 2024 | 5.1000 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 1,560,207 |
| 22 Feb 2024 | 5.1000 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 1,474,564 |
| 21 Feb 2024 | 5.6000 | 5.6200 | 5.3000 | 5.5000 | 5.5000 | 271,830 |
| 20 Feb 2024 | 5.6000 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | 83,987 |
| 19 Feb 2024 | 5.6000 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 5,000 |
| 16 Feb 2024 | 5.6000 | 5.6400 | 5.6400 | 5.6000 | 5.6000 | 25,056 |
| 15 Feb 2024 | 5.6000 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 1,544 |
| 14 Feb 2024 | 5.7500 | 5.8330 | 5.5000 | 5.6000 | 5.6000 | 391,601 |
| 13 Feb 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 136,033 |
| 12 Feb 2024 | 5.7500 | 5.9500 | 5.8000 | 5.7500 | 5.7500 | 10,924 |
| 09 Feb 2024 | 6.2500 | 6.3890 | 5.7550 | 5.7500 | 5.7500 | 235,644 |
| 08 Feb 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 51,880 |
| 07 Feb 2024 | 6.2500 | 6.2750 | 6.2750 | 6.2500 | 6.2500 | 31,528 |
| 06 Feb 2024 | 6.5000 | 7.0000 | 6.2750 | 6.2500 | 6.2500 | 875,351 |
| 05 Feb 2024 | 6.5000 | 6.2600 | 6.2600 | 6.5000 | 6.5000 | 95,263 |
| 02 Feb 2024 | 6.5000 | 6.2500 | 6.2500 | 6.5000 | 6.5000 | 14,875 |
| 01 Feb 2024 | 6.2500 | 7.0000 | 6.3000 | 6.5000 | 6.5000 | 289,882 |
| 31 Jan 2024 | 6.5000 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | 142 |
| 30 Jan 2024 | 6.5000 | 6.8250 | 6.4050 | 6.5000 | 6.5000 | 79,584 |
| 29 Jan 2024 | 6.5000 | 7.0000 | 6.2500 | 6.5000 | 6.5000 | 152,021 |
| 26 Jan 2024 | 6.7500 | 7.0000 | 6.5000 | 6.5000 | 6.5000 | 90,918 |
| 25 Jan 2024 | 6.2500 | 7.0000 | 6.1000 | 6.7500 | 6.7500 | 160,181 |
| 24 Jan 2024 | 6.2500 | 6.5000 | 6.0500 | 6.2500 | 6.2500 | 155,369 |
| 23 Jan 2024 | 6.2500 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 853,167 |
| 22 Jan 2024 | 6.2500 | 6.4000 | 6.1000 | 6.2500 | 6.2500 | 27,291 |
| 19 Jan 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 18 Jan 2024 | 6.2500 | 6.5000 | 6.1000 | 6.2500 | 6.2500 | 104,542 |
| 17 Jan 2024 | 5.7500 | 6.5000 | 5.7000 | 6.2500 | 6.2500 | 321,953 |
| 16 Jan 2024 | 5.7500 | 5.8700 | 5.7000 | 5.7000 | 5.7000 | 1,013,562 |
| 15 Jan 2024 | 5.6000 | 6.5000 | 5.5000 | 5.7000 | 5.7000 | 816,714 |
| 12 Jan 2024 | 6.2500 | 6.2000 | 6.0000 | 6.2500 | 6.2500 | 15,516 |
| 11 Jan 2024 | 6.2500 | 6.1750 | 6.0000 | 6.2500 | 6.2500 | 145,028 |
| 10 Jan 2024 | 6.2500 | 6.2400 | 6.1950 | 6.2400 | 6.2400 | 54,419 |
| 09 Jan 2024 | 6.2500 | 6.0500 | 6.0500 | 6.2500 | 6.2500 | 2,972 |
| 08 Jan 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 56,362 |
| 05 Jan 2024 | 6.2500 | 6.5000 | 6.0150 | 6.2500 | 6.2500 | 915,489 |
| 04 Jan 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 158,132 |
| 03 Jan 2024 | 6.2500 | 6.6400 | 6.0000 | 6.2500 | 6.2500 | 214,525 |
| 02 Jan 2024 | 6.0000 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 531,318 |
| 29 Dec 2023 | 6.0000 | 6.3750 | 5.5000 | 5.7500 | 5.7500 | 14,322 |
| 28 Dec 2023 | 5.7500 | 6.5000 | 5.0000 | 6.0000 | 6.0000 | 5,614,083 |
| 27 Dec 2023 | 5.2500 | 6.0000 | 5.0000 | 5.8000 | 5.8000 | 5,038,512 |
| 22 Dec 2023 | 7.5000 | 7.5000 | 4.5000 | 4.7500 | 4.7500 | 2,650,199 |
| 21 Dec 2023 | 7.9000 | 8.2000 | 7.5700 | 7.9000 | 7.9000 | 27,790 |
| 20 Dec 2023 | 8.1000 | 8.0000 | 7.5700 | 7.9000 | 7.9000 | 57,131 |
| 19 Dec 2023 | 8.2500 | 8.5000 | 8.0000 | 8.0000 | 8.0000 | 221,855 |
| 18 Dec 2023 | 8.2500 | 8.5000 | 8.0000 | 8.2500 | 8.2500 | 61,177 |
| 15 Dec 2023 | 8.2500 | 8.5000 | 8.0000 | 8.0000 | 8.0000 | 56,504 |
| 14 Dec 2023 | 8.2500 | 8.5000 | 8.0000 | 8.0000 | 8.0000 | 266,466 |
| 13 Dec 2023 | 8.7500 | 8.7000 | 8.0000 | 8.0000 | 8.0000 | 561,759 |
| 12 Dec 2023 | 8.7500 | 8.7400 | 8.5300 | 8.7500 | 8.7500 | 43,625 |
| 11 Dec 2023 | 9.2500 | 9.3250 | 8.6500 | 8.7500 | 8.7500 | 156,891 |
| 08 Dec 2023 | 9.2500 | 9.3600 | 9.3300 | 9.2500 | 9.2500 | 26,661 |
| 07 Dec 2023 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| 06 Dec 2023 | 9.5000 | 9.4000 | 9.0000 | 9.2500 | 9.2500 | 35,771 |
| 05 Dec 2023 | 9.5000 | 10.0000 | 9.0000 | 9.5000 | 9.5000 | 7,681 |
| 04 Dec 2023 | 9.5000 | 9.1380 | 9.0000 | 9.5000 | 9.5000 | 123,776 |
| 01 Dec 2023 | 9.5000 | 9.3610 | 9.3610 | 9.5000 | 9.5000 | 21,274 |
| 30 Nov 2023 | 9.5000 | 9.5700 | 9.3610 | 9.5000 | 9.5000 | 407,267 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.