UK markets closed

Ferro-Alloy Resources Limited (FAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
17.50+0.50 (+2.94%)
At close: 05:06PM BST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202216.7517.8016.7517.5017.50191,824
17 Aug 202218.7518.5316.7517.0017.00191,959
16 Aug 202218.7519.0018.5318.7518.7532,078
15 Aug 202218.7518.5518.5518.7518.753,059
12 Aug 202218.7518.7518.7518.7518.75-
11 Aug 202218.7519.0018.5019.0019.0042,553
10 Aug 202219.0019.0018.5018.7518.7526,258
09 Aug 202219.2520.0018.6018.6018.60381,316
08 Aug 202219.0020.3518.6519.4619.46655,756
05 Aug 202216.7520.0017.3519.0019.001,343,231
04 Aug 202215.5016.7515.1016.7516.75296,082
03 Aug 202215.5015.7015.1015.5015.5052,193
02 Aug 202215.2516.5015.0015.5015.50337,151
01 Aug 202214.2515.5014.5015.2515.25433,698
29 Jul 202212.6514.8512.8014.2514.25825,227
28 Jul 202212.6512.6512.6512.6512.65-
27 Jul 202212.1512.9012.0612.6512.65184,029
26 Jul 202211.8012.5011.6512.5012.50310,964
25 Jul 202211.9012.0011.6111.8011.80246,612
22 Jul 202211.9011.9011.6011.9011.90496,835
21 Jul 202212.2512.5011.8011.8011.80287,409
20 Jul 202212.2512.0912.0012.2512.2534,866
19 Jul 202212.2512.0912.0112.2512.2510,838
18 Jul 202212.2512.1011.9011.9011.9092,446
15 Jul 202212.0512.5012.0012.2512.25133,122
14 Jul 202212.3512.3012.1012.0512.0574,791
13 Jul 202212.3512.3512.3512.3512.35-
12 Jul 202212.6512.6012.3012.3512.35133,650
11 Jul 202212.6512.7012.5512.6512.6580,786
08 Jul 202212.5512.6612.3512.6512.65731,387
07 Jul 202212.2512.7012.0012.7012.70251,300
06 Jul 202213.0513.0012.2012.3012.30161,048
05 Jul 202213.2513.0112.8213.0513.0538,035
04 Jul 202212.9013.2512.8913.2513.25113,494
01 Jul 202212.7013.5012.4013.0013.00600,858
30 Jun 202212.8012.8012.2512.5512.55446,100
29 Jun 202213.2513.4512.7112.8012.80388,462
28 Jun 202213.3513.5012.7513.3013.30994,030
27 Jun 202213.4013.3913.2213.3513.35275,633
24 Jun 202213.6013.5113.3013.3013.3093,225
23 Jun 202213.6513.7513.5113.6013.60170,001
22 Jun 202213.9014.0013.6013.6013.60314,674
21 Jun 202214.1014.0213.8013.8013.80368,875
20 Jun 202214.7514.7014.0014.0014.00261,852
17 Jun 202216.2516.0014.0014.5014.501,766,098
16 Jun 202216.5016.8915.6516.2516.25189,406
15 Jun 202216.7517.0016.0016.5016.50133,467
14 Jun 202217.0017.1916.5016.5016.5074,261
13 Jun 202217.5017.5017.0017.0017.0098,682
10 Jun 202217.5017.3917.0117.5017.5031,515
09 Jun 202217.5017.4417.0617.5017.5094,871
08 Jun 202217.5017.4417.0017.5017.5019,872
07 Jun 202217.7517.6917.0017.0017.00189,231
06 Jun 202218.2518.0017.0017.7517.75467,769
01 Jun 202218.5018.4018.0118.2518.2556,095
31 May 202218.5018.5818.0018.5018.50240,454
30 May 202218.7519.0018.0519.0019.00166,549
27 May 202218.5018.9018.5018.8018.80141,564
26 May 202218.7519.0018.0519.0019.00741,218
25 May 202219.0019.1918.5018.5018.50732,648
24 May 202220.2520.5019.0019.0019.00165,077
23 May 202220.2520.0819.5820.0020.0056,175
20 May 202220.2520.1019.7020.2520.2541,965
19 May 202220.2520.2519.5120.2520.25101,853
18 May 202220.2520.8019.8520.2520.25197,407
17 May 202220.5020.9219.8520.2520.25136,051
16 May 202221.2521.4920.0020.5020.50134,830
13 May 202221.2521.7521.0021.2521.25254,284
12 May 202222.0022.0020.5121.2521.2589,774
11 May 202222.0022.1521.5622.0022.0025,235
10 May 202222.5022.7022.0022.0022.00125,984
09 May 202223.5023.0522.1722.5022.50113,542
06 May 202223.7523.9923.0523.5023.5095,745
05 May 202223.7524.3823.5023.7523.75483,381
04 May 202223.5024.0023.2623.7523.75319,093
03 May 202222.2523.9021.6523.5023.50324,793
29 Apr 202224.0023.6021.6822.2522.25377,137
28 Apr 202223.2524.3823.1624.5024.501,335,683
27 Apr 202223.5023.5023.0023.2023.20113,830
26 Apr 202224.7525.0023.5023.5023.50453,458
25 Apr 202224.5024.6924.1224.7524.7534,025
22 Apr 202224.5025.0023.6024.5024.50127,690
21 Apr 202225.2525.1623.5524.2524.25235,887
20 Apr 202225.5025.7525.0025.2525.25344,968
19 Apr 202226.7527.0025.0025.0025.00566,604
14 Apr 202226.5027.0026.7526.7526.7577,797
13 Apr 202226.7527.4026.3026.9026.90303,389
12 Apr 202226.7527.5026.5027.4027.40227,545
11 Apr 202225.0027.5025.0026.7526.75595,092
08 Apr 202225.0025.5024.1025.0025.00197,451
07 Apr 202224.5025.6424.0025.0025.00263,552
06 Apr 202223.7525.8024.0024.0024.00648,320
05 Apr 202222.5025.0022.0025.0025.00668,517
04 Apr 202223.0023.1722.2022.7522.75303,120
01 Apr 202222.0023.5022.3023.0023.00200,403
31 Mar 202222.7522.5021.7522.0022.00224,244
30 Mar 202223.2524.7021.6022.7522.75525,666
29 Mar 202219.2523.1019.0023.1023.101,275,460
28 Mar 202219.2519.5019.0019.0019.0080,640
25 Mar 202219.5019.6319.0119.2519.25103,088
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...