UK Markets close in 1 hr 31 mins

Ferro-Alloy Resources Limited (FAR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
33.40-0.10 (-0.30%)
As of 02:14PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202233.0035.0032.5033.4033.40758,764
17 Jan 202234.0035.3832.0033.5033.50882,590
14 Jan 202230.7533.9431.1032.6032.601,938,520
13 Jan 202227.5031.5027.5730.5030.50997,678
12 Jan 202225.5027.9725.6427.5027.50494,658
11 Jan 202225.5025.7525.1025.1025.10200,849
10 Jan 202226.2526.5025.0525.7025.70231,438
07 Jan 202224.5027.4024.0326.2026.201,748,643
06 Jan 202229.2529.0024.5525.0025.001,317,368
05 Jan 202231.0032.0029.3030.0030.001,002,093
04 Jan 202225.2530.0025.1029.7029.702,210,659
31 Dec 202125.2525.4025.0025.2525.2556,897
30 Dec 202124.5026.0024.5025.0025.00239,495
29 Dec 202124.2525.0023.5025.0025.00120,420
24 Dec 202124.2524.9924.9924.2524.2520,000
23 Dec 202124.2525.0024.9724.2524.257,071
22 Dec 202124.2524.9723.8124.2524.2540,453
21 Dec 202124.2525.0023.7724.2524.251,256,893
20 Dec 202124.2525.0023.7525.0025.0036,709
17 Dec 202122.7524.4922.7023.0023.00229,886
16 Dec 202122.7523.0022.7722.7522.75185,920
15 Dec 202123.0024.0022.0022.7522.75381,171
14 Dec 202123.5023.5023.0023.0023.0082,811
13 Dec 202123.5023.7923.0023.5023.50166,211
10 Dec 202124.0024.0023.0023.5023.50128,939
09 Dec 202125.0024.5523.1524.0024.00265,150
08 Dec 202124.5024.9924.5025.0025.00124,844
07 Dec 202123.4025.0023.5024.5024.50363,334
06 Dec 202125.2525.3523.0023.9023.90251,698
03 Dec 202125.5025.8525.0025.2525.25164,681
02 Dec 202125.7526.0024.7526.0026.00824,903
01 Dec 202123.2526.0023.0026.0026.001,447,222
30 Nov 202123.4023.5023.0023.5023.50304,704
29 Nov 202123.7524.0023.0023.4023.40525,179
26 Nov 202123.8523.9423.5023.7023.70401,913
25 Nov 202123.6024.2023.2024.2024.20409,747
24 Nov 202123.9024.0023.6723.6023.6069,573
23 Nov 202124.5524.7023.7123.9523.95614,464
22 Nov 202125.7025.4924.5024.6024.60468,399
19 Nov 202125.7026.0025.3025.7025.70297,395
18 Nov 202125.7525.5125.3025.4525.45168,835
17 Nov 202125.7526.0025.5026.0026.00155,502
16 Nov 202126.5026.1025.5025.7525.75516,278
15 Nov 202127.0027.1526.0026.0026.00414,175
12 Nov 202126.7527.5026.5027.0027.00894,691
11 Nov 202126.2526.9726.0126.7526.75335,715
10 Nov 202126.5027.5026.0026.2526.25405,073
09 Nov 202125.7526.4425.7526.0026.00157,520
08 Nov 202126.5026.5025.5025.7525.75307,537
05 Nov 202126.5026.5026.0026.5026.50104,835
04 Nov 202126.7526.6526.2026.5026.50160,993
03 Nov 202126.5026.6926.1026.5026.50115,159
02 Nov 202126.5026.7026.0026.5026.50596,474
01 Nov 202126.5026.6525.0026.5026.501,841,436
29 Oct 202126.5027.0026.1026.5026.50177,020
28 Oct 202126.5026.6526.3426.5026.50162,920
27 Oct 202126.7527.0026.5126.5026.5075,524
26 Oct 202126.7527.1026.5526.7526.75123,932
25 Oct 202127.0027.2526.5627.1027.10348,121
22 Oct 202127.2527.5026.5027.0027.00433,501
21 Oct 202127.2527.3026.7027.2527.25298,069
20 Oct 202127.2527.5027.0527.2527.25341,863
19 Oct 202127.5028.0027.1327.2527.25208,586
18 Oct 202127.5027.5627.3127.5027.50260,218
15 Oct 202127.5028.0027.5528.0028.0022,365
14 Oct 202127.2527.8027.0027.5027.50214,857
13 Oct 202127.2527.4527.0027.2527.25234,940
12 Oct 202127.2527.5026.5027.2527.25320,406
11 Oct 202127.0027.5026.5027.5027.50780,001
08 Oct 202127.0027.5026.6527.0027.00183,971
07 Oct 202127.2527.5026.5027.0027.00345,119
06 Oct 202127.5027.5027.0027.2527.25479,196
05 Oct 202127.7528.0027.0027.5027.5062,409
04 Oct 202127.7529.0027.5027.5027.50676,358
01 Oct 202127.5028.0027.3527.7527.75631,856
30 Sept 202128.0028.5027.5027.5027.50202,715
29 Sept 202128.0028.5027.5028.5028.50413,731
28 Sept 202129.7530.0026.8328.0028.003,254,830
27 Sept 202130.5031.0029.5030.5030.50711,497
24 Sept 202130.7531.0030.2030.5030.50130,417
23 Sept 202131.2531.5030.0030.7530.75361,765
22 Sept 202130.7533.2030.5031.5031.50914,244
21 Sept 202130.2530.8830.0030.3530.35275,914
20 Sept 202131.2531.4529.7030.2530.25439,521
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...