Ferro-Alloy Resources Limited (FAR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 6.25 | 6.50 | 6.15 | 6.20 | 6.20 | 60,857 |
| 20 June 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 19 June 2024 | 6.60 | 6.50 | 6.40 | 6.25 | 6.25 | 1,950 |
| 18 June 2024 | 6.60 | 6.40 | 6.40 | 6.60 | 6.60 | 4,611 |
| 17 June 2024 | 6.75 | 7.00 | 6.25 | 6.60 | 6.60 | 73,900 |
| 14 June 2024 | 6.75 | 6.75 | 6.65 | 6.75 | 6.75 | 39,064 |
| 13 June 2024 | 6.95 | 7.22 | 6.50 | 7.00 | 7.00 | 344,448 |
| 12 June 2024 | 6.95 | 7.40 | 6.88 | 6.95 | 6.95 | 199,611 |
| 11 June 2024 | 6.95 | 7.35 | 6.51 | 6.95 | 6.95 | 151,383 |
| 10 June 2024 | 6.95 | 7.38 | 6.86 | 6.95 | 6.95 | 147,195 |
| 07 June 2024 | 6.95 | 7.40 | 6.86 | 7.00 | 7.00 | 25,083 |
| 06 June 2024 | 6.75 | 7.00 | 6.50 | 6.95 | 6.95 | 59,998 |
| 05 June 2024 | 6.45 | 7.00 | 6.50 | 6.75 | 6.75 | 148,960 |
| 04 June 2024 | 6.25 | 6.50 | 6.00 | 6.45 | 6.45 | 43,724 |
| 03 June 2024 | 6.25 | 6.48 | 6.40 | 6.40 | 6.40 | 66,067 |
| 31 May 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 150,643 |
| 30 May 2024 | 6.25 | 6.28 | 6.28 | 6.25 | 6.25 | 398 |
| 29 May 2024 | 6.25 | 6.28 | 6.05 | 6.25 | 6.25 | 66,622 |
| 28 May 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 145,524 |
| 24 May 2024 | 6.25 | 6.10 | 6.03 | 6.25 | 6.25 | 11,057 |
| 23 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 22 May 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 6,022 |
| 21 May 2024 | 6.25 | 6.17 | 6.10 | 6.25 | 6.25 | 91,719 |
| 20 May 2024 | 6.25 | 6.30 | 6.17 | 6.25 | 6.25 | 44,100 |
| 17 May 2024 | 6.25 | 6.30 | 6.30 | 6.25 | 6.25 | 3,256 |
| 16 May 2024 | 6.25 | 6.30 | 6.10 | 6.25 | 6.25 | 737 |
| 15 May 2024 | 6.25 | 6.50 | 5.95 | 5.95 | 5.95 | 76,500 |
| 14 May 2024 | 6.25 | 6.32 | 6.14 | 6.25 | 6.25 | 24,374 |
| 13 May 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 95,568 |
| 10 May 2024 | 6.25 | 6.50 | 6.05 | 6.25 | 6.25 | 115,733 |
| 09 May 2024 | 6.35 | 6.39 | 5.51 | 6.25 | 6.25 | 387,630 |
| 08 May 2024 | 6.45 | 6.60 | 6.20 | 6.35 | 6.35 | 281,057 |
| 07 May 2024 | 5.25 | 6.80 | 5.00 | 6.45 | 6.45 | 697,177 |
| 03 May 2024 | 5.25 | 5.32 | 5.32 | 5.25 | 5.25 | 13,301 |
| 02 May 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 9,143 |
| 01 May 2024 | 5.25 | 5.50 | 5.25 | 5.25 | 5.25 | 48,170 |
| 30 Apr 2024 | 5.15 | 5.50 | 5.11 | 5.25 | 5.25 | 307,681 |
| 29 Apr 2024 | 4.85 | 5.25 | 5.00 | 5.15 | 5.15 | 76,098 |
| 26 Apr 2024 | 4.75 | 5.24 | 4.67 | 4.95 | 4.95 | 614,145 |
| 25 Apr 2024 | 4.95 | 5.18 | 5.18 | 4.95 | 4.95 | 3,591 |
| 24 Apr 2024 | 4.85 | 5.25 | 5.00 | 4.95 | 4.95 | 77,152 |
| 23 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 22 Apr 2024 | 4.75 | 5.00 | 4.78 | 4.85 | 4.85 | 64,487 |
| 19 Apr 2024 | 4.60 | 5.00 | 4.70 | 4.75 | 4.75 | 275,150 |
| 18 Apr 2024 | 4.60 | 4.70 | 4.61 | 4.60 | 4.60 | 16,742 |
| 17 Apr 2024 | 4.50 | 4.75 | 4.30 | 4.60 | 4.60 | 344,257 |
| 16 Apr 2024 | 4.40 | 4.70 | 4.50 | 4.50 | 4.50 | 138,123 |
| 15 Apr 2024 | 4.35 | 4.50 | 4.22 | 4.40 | 4.40 | 515,696 |
| 12 Apr 2024 | 4.20 | 4.30 | 4.20 | 4.35 | 4.35 | 50,200 |
| 11 Apr 2024 | 4.15 | 4.40 | 4.11 | 4.20 | 4.20 | 43,498 |
| 10 Apr 2024 | 4.20 | 4.35 | 4.00 | 4.15 | 4.15 | 268,136 |
| 09 Apr 2024 | 4.15 | 4.39 | 4.17 | 4.20 | 4.20 | 129,303 |
| 08 Apr 2024 | 4.15 | 4.20 | 4.05 | 4.20 | 4.20 | 187,289 |
| 05 Apr 2024 | 4.20 | 4.36 | 4.00 | 4.15 | 4.15 | 584,582 |
| 04 Apr 2024 | 4.25 | 4.36 | 4.20 | 4.20 | 4.20 | 380,895 |
| 03 Apr 2024 | 4.25 | 4.49 | 4.20 | 4.25 | 4.25 | 472,080 |
| 02 Apr 2024 | 4.50 | 4.60 | 4.20 | 4.40 | 4.40 | 495,801 |
| 28 Mar 2024 | 4.60 | 4.70 | 4.31 | 4.40 | 4.40 | 124,823 |
| 27 Mar 2024 | 4.60 | 4.62 | 4.51 | 4.60 | 4.60 | 38,344 |
| 26 Mar 2024 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | 65,753 |
| 25 Mar 2024 | 4.60 | 4.53 | 4.53 | 4.60 | 4.60 | 47,259 |
| 22 Mar 2024 | 4.35 | 4.70 | 4.10 | 4.60 | 4.60 | 1,356,245 |
| 21 Mar 2024 | 5.05 | 5.10 | 4.30 | 4.40 | 4.40 | 441,608 |
| 20 Mar 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 137,192 |
| 19 Mar 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 120,102 |
| 18 Mar 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 829,782 |
| 15 Mar 2024 | 5.05 | 5.05 | 4.55 | 5.00 | 5.00 | 295,091 |
| 14 Mar 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 102,500 |
| 13 Mar 2024 | 5.05 | 5.07 | 5.06 | 5.05 | 5.05 | 61,681 |
| 12 Mar 2024 | 5.05 | 5.07 | 5.06 | 5.05 | 5.05 | 191,403 |
| 11 Mar 2024 | 5.05 | 5.07 | 5.07 | 5.05 | 5.05 | 37,369 |
| 08 Mar 2024 | 5.05 | 5.07 | 5.00 | 5.05 | 5.05 | 49,999 |
| 07 Mar 2024 | 5.05 | 5.07 | 5.07 | 5.05 | 5.05 | 3,945 |
| 06 Mar 2024 | 5.05 | 5.01 | 5.01 | 5.05 | 5.05 | 39,901 |
| 05 Mar 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 131,201 |
| 04 Mar 2024 | 5.05 | 5.03 | 5.03 | 5.05 | 5.05 | 20,000 |
| 01 Mar 2024 | 5.25 | 5.20 | 5.00 | 5.05 | 5.05 | 1,868,909 |
| 29 Feb 2024 | 5.25 | 5.38 | 4.90 | 5.25 | 5.25 | 767,890 |
| 28 Feb 2024 | 5.25 | 5.40 | 5.16 | 5.25 | 5.25 | 280,000 |
| 27 Feb 2024 | 5.35 | 5.40 | 5.16 | 5.25 | 5.25 | 92,730 |
| 26 Feb 2024 | 5.10 | 5.55 | 5.03 | 5.35 | 5.35 | 188,370 |
| 23 Feb 2024 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1,560,207 |
| 22 Feb 2024 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | 1,474,564 |
| 21 Feb 2024 | 5.60 | 5.62 | 5.30 | 5.50 | 5.50 | 271,830 |
| 20 Feb 2024 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 83,987 |
| 19 Feb 2024 | 5.60 | 5.70 | 5.70 | 5.60 | 5.60 | 5,000 |
| 16 Feb 2024 | 5.60 | 5.64 | 5.64 | 5.60 | 5.60 | 25,056 |
| 15 Feb 2024 | 5.60 | 5.70 | 5.70 | 5.60 | 5.60 | 1,544 |
| 14 Feb 2024 | 5.75 | 5.83 | 5.50 | 5.60 | 5.60 | 391,601 |
| 13 Feb 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 136,033 |
| 12 Feb 2024 | 5.75 | 5.95 | 5.80 | 5.75 | 5.75 | 10,924 |
| 09 Feb 2024 | 6.25 | 6.39 | 5.76 | 5.75 | 5.75 | 235,644 |
| 08 Feb 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 51,880 |
| 07 Feb 2024 | 6.25 | 6.28 | 6.28 | 6.25 | 6.25 | 31,528 |
| 06 Feb 2024 | 6.50 | 7.00 | 6.28 | 6.25 | 6.25 | 875,351 |
| 05 Feb 2024 | 6.50 | 6.26 | 6.26 | 6.50 | 6.50 | 95,263 |
| 02 Feb 2024 | 6.50 | 6.25 | 6.25 | 6.50 | 6.50 | 14,875 |
| 01 Feb 2024 | 6.25 | 7.00 | 6.30 | 6.50 | 6.50 | 289,882 |
| 31 Jan 2024 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | 142 |
| 30 Jan 2024 | 6.50 | 6.82 | 6.41 | 6.50 | 6.50 | 79,584 |
| *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.