Ferro-Alloy Resources Limited (FAR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 2.8060 | 2.8060 | 2.7400 | 2.8500 | 2.8500 | 243,927 |
| 07 Oct 2024 | 2.9000 | 2.9520 | 2.8060 | 2.9000 | 2.9000 | 369,390 |
| 04 Oct 2024 | 2.9000 | 3.2000 | 2.8000 | 2.9000 | 2.9000 | 1,499,460 |
| 03 Oct 2024 | 2.9000 | 3.0400 | 2.8000 | 2.9000 | 2.9000 | 483,898 |
| 02 Oct 2024 | 3.2000 | 3.2000 | 2.8000 | 2.8500 | 2.8500 | 456,392 |
| 01 Oct 2024 | 2.9000 | 3.3000 | 2.9220 | 3.3000 | 3.3000 | 2,353,330 |
| 30 Sept 2024 | 4.6500 | 4.6000 | 2.7500 | 2.9000 | 2.9000 | 21,798,723 |
| 27 Sept 2024 | 5.4250 | 5.5000 | 4.0000 | 4.6500 | 4.6500 | 1,510,516 |
| 26 Sept 2024 | 5.8750 | 6.0000 | 5.2500 | 5.4250 | 5.4250 | 423,516 |
| 25 Sept 2024 | 6.0000 | 6.2500 | 5.7500 | 6.0000 | 6.0000 | 11,544 |
| 24 Sept 2024 | 6.0000 | 5.8000 | 5.7500 | 6.0000 | 6.0000 | 19,502 |
| 23 Sept 2024 | 6.0750 | 6.2500 | 5.7500 | 6.2000 | 6.2000 | 69,507 |
| 20 Sept 2024 | 6.0750 | 6.4000 | 5.7500 | 6.0750 | 6.0750 | 15,432 |
| 19 Sept 2024 | 6.0750 | 6.1220 | 6.1220 | 6.0750 | 6.0750 | 5,000 |
| 18 Sept 2024 | 6.0750 | 5.8000 | 5.7500 | 6.0750 | 6.0750 | 13,453 |
| 17 Sept 2024 | 6.0750 | 6.1500 | 5.7500 | 6.0750 | 6.0750 | 35,241 |
| 16 Sept 2024 | 6.0750 | 5.8550 | 5.8550 | 6.0750 | 6.0750 | 2,332 |
| 13 Sept 2024 | 6.0750 | 5.8550 | 5.7500 | 6.0750 | 6.0750 | 6,400 |
| 12 Sept 2024 | 6.2000 | 6.0000 | 6.0000 | 6.0750 | 6.0750 | 15,319 |
| 11 Sept 2024 | 6.2000 | 6.1700 | 6.0000 | 6.2000 | 6.2000 | 3,662 |
| 10 Sept 2024 | 6.2000 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | 15 |
| 09 Sept 2024 | 6.2000 | 6.1890 | 6.0000 | 6.2000 | 6.2000 | 52,762 |
| 06 Sept 2024 | 6.2000 | 6.0000 | 6.0000 | 6.2000 | 6.2000 | 4,556 |
| 05 Sept 2024 | 6.2000 | 6.4000 | 6.0000 | 6.2000 | 6.2000 | 303,339 |
| 04 Sept 2024 | 6.2000 | 6.4000 | 6.0000 | 6.0000 | 6.0000 | 72,118 |
| 03 Sept 2024 | 6.2000 | 6.4000 | 6.1000 | 6.2000 | 6.2000 | 43,518 |
| 02 Sept 2024 | 6.0000 | 6.4000 | 6.0770 | 6.2000 | 6.2000 | 162,840 |
| 30 Aug 2024 | 6.0000 | 6.2350 | 6.2000 | 6.0000 | 6.0000 | 32,050 |
| 29 Aug 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 28 Aug 2024 | 6.0000 | 6.2500 | 5.7500 | 6.0000 | 6.0000 | 16,227 |
| 27 Aug 2024 | 5.8750 | 6.2500 | 5.7500 | 6.0000 | 6.0000 | 257,312 |
| 23 Aug 2024 | 5.8750 | 6.2500 | 6.0000 | 5.8750 | 5.8750 | 146,316 |
| 22 Aug 2024 | 5.8750 | 6.0000 | 5.5000 | 5.8750 | 5.8750 | 531,662 |
| 21 Aug 2024 | 5.7500 | 6.2500 | 5.5000 | 5.8750 | 5.8750 | 105,923 |
| 20 Aug 2024 | 5.2500 | 6.0000 | 5.4970 | 5.7500 | 5.7500 | 397,472 |
| 19 Aug 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 95,230 |
| 16 Aug 2024 | 5.2500 | 5.3300 | 5.1200 | 5.2500 | 5.2500 | 67,503 |
| 15 Aug 2024 | 5.2500 | 5.1200 | 5.1200 | 5.2500 | 5.2500 | 18,785 |
| 14 Aug 2024 | 5.2500 | 5.5000 | 5.1200 | 5.2500 | 5.2500 | 418,144 |
| 13 Aug 2024 | 5.0000 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 92,839 |
| 12 Aug 2024 | 5.0000 | 5.2000 | 4.7500 | 5.0000 | 5.0000 | 134,362 |
| 09 Aug 2024 | 5.2500 | 5.1250 | 5.0000 | 5.0000 | 5.0000 | 158,852 |
| 08 Aug 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 07 Aug 2024 | 5.2500 | 5.1250 | 5.0000 | 5.2500 | 5.2500 | 29,485 |
| 06 Aug 2024 | 5.2500 | 5.5000 | 5.1250 | 5.2500 | 5.2500 | 16,000 |
| 05 Aug 2024 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 185,542 |
| 02 Aug 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 01 Aug 2024 | 5.5000 | 5.3500 | 5.0100 | 5.5000 | 5.5000 | 39,534 |
| 31 July 2024 | 5.5000 | 5.4000 | 5.0100 | 5.5000 | 5.5000 | 4,211 |
| 30 July 2024 | 5.5000 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | 43 |
| 29 July 2024 | 5.5000 | 5.0100 | 5.0100 | 5.5000 | 5.5000 | 9,936 |
| 26 July 2024 | 5.5000 | 6.0000 | 5.0100 | 5.5000 | 5.5000 | 12,283 |
| 25 July 2024 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 5.5000 | 128,230 |
| 24 July 2024 | 5.7500 | 6.0000 | 5.2500 | 5.5000 | 5.5000 | 109,978 |
| 23 July 2024 | 5.7500 | 5.5050 | 5.5000 | 5.7500 | 5.7500 | 13,114 |
| 22 July 2024 | 5.7500 | 5.7500 | 5.7400 | 5.7500 | 5.7500 | 74,350 |
| 19 July 2024 | 5.7500 | 5.5000 | 5.5000 | 5.7500 | 5.7500 | 21 |
| 18 July 2024 | 5.7500 | 6.0000 | 5.6000 | 5.7500 | 5.7500 | 86,899 |
| 17 July 2024 | 5.7500 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | 431 |
| 16 July 2024 | 5.7500 | 5.7200 | 5.7200 | 5.7500 | 5.7500 | 10,388 |
| 15 July 2024 | 5.9500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 55,168 |
| 12 July 2024 | 5.9500 | 6.0000 | 5.8000 | 5.9500 | 5.9500 | 34,310 |
| 11 July 2024 | 5.9500 | 6.2000 | 5.9740 | 6.2000 | 6.2000 | 52,010 |
| 10 July 2024 | 6.2500 | 6.3000 | 5.7590 | 5.9500 | 5.9500 | 259,315 |
| 09 July 2024 | 6.5000 | 6.3300 | 5.9680 | 6.2500 | 6.2500 | 102,639 |
| 08 July 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| 05 July 2024 | 6.5000 | 7.0000 | 6.4700 | 6.5000 | 6.5000 | 1,970 |
| 04 July 2024 | 6.5000 | 6.7000 | 6.0000 | 6.5000 | 6.5000 | 174,935 |
| 03 July 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| 02 July 2024 | 6.5000 | 7.0000 | 6.0000 | 6.5000 | 6.5000 | 816,832 |
| 01 July 2024 | 6.2500 | 7.0000 | 6.0000 | 6.5000 | 6.5000 | 319,624 |
| 28 June 2024 | 6.2500 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | 37,111 |
| 27 June 2024 | 6.2500 | 6.1250 | 6.1250 | 6.2500 | 6.2500 | 2,865 |
| 26 June 2024 | 6.2500 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | 9,000 |
| 25 June 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 19,150 |
| 24 June 2024 | 6.2500 | 6.1500 | 6.1500 | 6.2500 | 6.2500 | 3,637 |
| 21 June 2024 | 6.2500 | 6.5000 | 6.1500 | 6.2000 | 6.2000 | 60,857 |
| 20 June 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 19 June 2024 | 6.6000 | 6.5000 | 6.4000 | 6.2500 | 6.2500 | 1,950 |
| 18 June 2024 | 6.6000 | 6.4000 | 6.4000 | 6.6000 | 6.6000 | 4,611 |
| 17 June 2024 | 6.7500 | 7.0000 | 6.2500 | 6.6000 | 6.6000 | 73,900 |
| 14 June 2024 | 6.7500 | 6.7500 | 6.6500 | 6.7500 | 6.7500 | 39,064 |
| 13 June 2024 | 6.9500 | 7.2200 | 6.5000 | 7.0000 | 7.0000 | 344,448 |
| 12 June 2024 | 6.9500 | 7.4000 | 6.8800 | 6.9500 | 6.9500 | 199,611 |
| 11 June 2024 | 6.9500 | 7.3500 | 6.5100 | 6.9500 | 6.9500 | 151,383 |
| 10 June 2024 | 6.9500 | 7.3800 | 6.8600 | 6.9500 | 6.9500 | 147,195 |
| 07 June 2024 | 6.9500 | 7.4000 | 6.8600 | 7.0000 | 7.0000 | 25,083 |
| 06 June 2024 | 6.7500 | 7.0000 | 6.5000 | 6.9500 | 6.9500 | 59,998 |
| 05 June 2024 | 6.4500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 148,960 |
| 04 June 2024 | 6.2500 | 6.5000 | 6.0000 | 6.4500 | 6.4500 | 43,724 |
| 03 June 2024 | 6.2500 | 6.4800 | 6.4000 | 6.4000 | 6.4000 | 66,067 |
| 31 May 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 150,643 |
| 30 May 2024 | 6.2500 | 6.2800 | 6.2800 | 6.2500 | 6.2500 | 398 |
| 29 May 2024 | 6.2500 | 6.2810 | 6.0550 | 6.2500 | 6.2500 | 66,622 |
| 28 May 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 145,524 |
| 24 May 2024 | 6.2500 | 6.1000 | 6.0250 | 6.2500 | 6.2500 | 11,057 |
| 23 May 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 22 May 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 6,022 |
| 21 May 2024 | 6.2500 | 6.1700 | 6.0980 | 6.2500 | 6.2500 | 91,719 |
| 20 May 2024 | 6.2500 | 6.3000 | 6.1700 | 6.2500 | 6.2500 | 44,100 |
| *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.