Advertisement
Ferro-Alloy Resources Limited (FAR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:06PM GMT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 6.70 | 6.80 | 5.30 | 5.50 | 5.50 | 4,179,694 |
| Nov 26, 2024 | 7.30 | 7.30 | 6.50 | 6.75 | 6.75 | 3,989,979 |
| Nov 25, 2024 | 6.80 | 7.40 | 6.20 | 7.40 | 7.40 | 5,081,869 |
| Nov 22, 2024 | 7.15 | 8.90 | 6.50 | 6.70 | 6.70 | 27,978,868 |
| Nov 21, 2024 | 2.75 | 6.90 | 2.64 | 6.50 | 6.50 | 41,368,649 |
| Nov 20, 2024 | 2.35 | 2.40 | 2.30 | 2.35 | 2.35 | 549,141 |
| Nov 19, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 51,234 |
| Nov 18, 2024 | 2.55 | 2.60 | 2.40 | 2.35 | 2.35 | 244,344 |
| Nov 15, 2024 | 2.55 | 2.60 | 2.50 | 2.55 | 2.55 | 105,303 |
| Nov 14, 2024 | 2.55 | 2.50 | 2.50 | 2.55 | 2.55 | 12,100 |
| Nov 13, 2024 | 2.55 | 2.60 | 2.50 | 2.55 | 2.55 | 23,110 |
| Nov 12, 2024 | 2.55 | 2.54 | 2.40 | 2.55 | 2.55 | 361,716 |
| Nov 11, 2024 | 2.55 | 2.54 | 2.51 | 2.55 | 2.55 | 57,676 |
| Nov 08, 2024 | 2.55 | 2.60 | 2.51 | 2.55 | 2.55 | 19,869 |
| Nov 07, 2024 | 2.55 | 2.54 | 2.51 | 2.55 | 2.55 | 2,607 |
| Nov 06, 2024 | 2.55 | 2.60 | 2.50 | 2.56 | 2.56 | 155,585 |
| Nov 05, 2024 | 2.55 | 2.60 | 2.51 | 2.55 | 2.55 | 106,093 |
| Nov 04, 2024 | 2.55 | 2.51 | 2.46 | 2.50 | 2.50 | 127,973 |
| Nov 01, 2024 | 2.55 | 2.52 | 2.50 | 2.55 | 2.55 | 15,891 |
| Oct 31, 2024 | 2.55 | 2.51 | 2.50 | 2.55 | 2.55 | 20,117 |
| Oct 30, 2024 | 2.55 | 2.59 | 2.50 | 2.55 | 2.55 | 42,314 |
| Oct 29, 2024 | 2.55 | 2.60 | 2.50 | 2.55 | 2.55 | 25,779 |
| Oct 28, 2024 | 2.55 | 2.60 | 2.51 | 2.55 | 2.55 | 65,689 |
| Oct 25, 2024 | 2.55 | 2.60 | 2.60 | 2.55 | 2.55 | 38 |
| Oct 24, 2024 | 2.65 | 2.70 | 2.56 | 2.60 | 2.60 | 1,427,810 |
| Oct 23, 2024 | 2.65 | 2.70 | 2.68 | 2.65 | 2.65 | 370,000 |
| Oct 22, 2024 | 2.70 | 2.72 | 2.60 | 2.65 | 2.65 | 82,174 |
| Oct 21, 2024 | 2.70 | 2.67 | 2.67 | 2.70 | 2.70 | 38,705 |
| Oct 18, 2024 | 2.65 | 2.72 | 2.60 | 2.70 | 2.70 | 267,244 |
| Oct 17, 2024 | 2.65 | 2.66 | 2.66 | 2.65 | 2.65 | 8,120 |
| Oct 16, 2024 | 2.60 | 2.80 | 2.60 | 2.65 | 2.65 | 745,050 |
| Oct 15, 2024 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | 132,925 |
| Oct 14, 2024 | 2.70 | 2.75 | 2.75 | 2.70 | 2.70 | 27,909 |
| Oct 11, 2024 | 2.65 | 2.75 | 2.60 | 2.70 | 2.70 | 2,407,109 |
| Oct 10, 2024 | 2.85 | 3.00 | 2.60 | 2.70 | 2.70 | 173,836 |
| Oct 09, 2024 | 2.85 | 2.73 | 2.73 | 2.85 | 2.85 | 46,787 |
| Oct 08, 2024 | 2.90 | 2.81 | 2.74 | 2.85 | 2.85 | 243,927 |
| Oct 07, 2024 | 2.90 | 2.95 | 2.81 | 2.90 | 2.90 | 369,390 |
| Oct 04, 2024 | 2.90 | 3.20 | 2.80 | 2.90 | 2.90 | 1,499,460 |
| Oct 03, 2024 | 2.90 | 3.04 | 2.80 | 2.90 | 2.90 | 483,898 |
| Oct 02, 2024 | 3.20 | 3.20 | 2.80 | 2.85 | 2.85 | 456,392 |
| Oct 01, 2024 | 2.90 | 3.30 | 2.92 | 3.30 | 3.30 | 2,353,330 |
| Sep 30, 2024 | 4.65 | 4.60 | 2.75 | 2.90 | 2.90 | 21,798,723 |
| Sep 27, 2024 | 5.43 | 5.50 | 4.00 | 4.65 | 4.65 | 1,510,516 |
| Sep 26, 2024 | 5.88 | 6.00 | 5.25 | 5.43 | 5.43 | 423,516 |
| Sep 25, 2024 | 6.00 | 6.25 | 5.75 | 6.00 | 6.00 | 11,544 |
| Sep 24, 2024 | 6.00 | 5.80 | 5.75 | 6.00 | 6.00 | 19,502 |
| Sep 23, 2024 | 6.07 | 6.25 | 5.75 | 6.20 | 6.20 | 69,507 |
| Sep 20, 2024 | 6.07 | 6.40 | 5.75 | 6.07 | 6.07 | 15,432 |
| Sep 19, 2024 | 6.07 | 6.12 | 6.12 | 6.07 | 6.07 | 5,000 |
| Sep 18, 2024 | 6.07 | 5.80 | 5.75 | 6.07 | 6.07 | 13,453 |
| Sep 17, 2024 | 6.07 | 6.15 | 5.75 | 6.07 | 6.07 | 35,241 |
| Sep 16, 2024 | 6.07 | 5.86 | 5.86 | 6.07 | 6.07 | 2,332 |
| Sep 13, 2024 | 6.07 | 5.86 | 5.75 | 6.07 | 6.07 | 6,400 |
| Sep 12, 2024 | 6.20 | 6.00 | 6.00 | 6.07 | 6.07 | 15,319 |
| Sep 11, 2024 | 6.20 | 6.17 | 6.00 | 6.20 | 6.20 | 3,662 |
| Sep 10, 2024 | 6.20 | 6.40 | 6.40 | 6.20 | 6.20 | 15 |
| Sep 09, 2024 | 6.20 | 6.19 | 6.00 | 6.20 | 6.20 | 52,762 |
| Sep 06, 2024 | 6.20 | 6.00 | 6.00 | 6.20 | 6.20 | 4,556 |
| Sep 05, 2024 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | 303,339 |
| Sep 04, 2024 | 6.20 | 6.40 | 6.00 | 6.00 | 6.00 | 72,118 |
| Sep 03, 2024 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | 43,518 |
| Sep 02, 2024 | 6.00 | 6.40 | 6.08 | 6.20 | 6.20 | 162,840 |
| Aug 30, 2024 | 6.00 | 6.24 | 6.20 | 6.00 | 6.00 | 32,050 |
| Aug 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 28, 2024 | 6.00 | 6.25 | 5.75 | 6.00 | 6.00 | 16,227 |
| Aug 27, 2024 | 5.88 | 6.25 | 5.75 | 6.00 | 6.00 | 257,312 |
| Aug 23, 2024 | 5.88 | 6.25 | 6.00 | 5.88 | 5.88 | 146,316 |
| Aug 22, 2024 | 5.88 | 6.00 | 5.50 | 5.88 | 5.88 | 531,662 |
| Aug 21, 2024 | 5.75 | 6.25 | 5.50 | 5.88 | 5.88 | 105,923 |
| Aug 20, 2024 | 5.25 | 6.00 | 5.50 | 5.75 | 5.75 | 397,472 |
| Aug 19, 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 95,230 |
| Aug 16, 2024 | 5.25 | 5.33 | 5.12 | 5.25 | 5.25 | 67,503 |
| Aug 15, 2024 | 5.25 | 5.12 | 5.12 | 5.25 | 5.25 | 18,785 |
| Aug 14, 2024 | 5.25 | 5.50 | 5.12 | 5.25 | 5.25 | 418,144 |
| Aug 13, 2024 | 5.00 | 5.50 | 5.00 | 5.25 | 5.25 | 92,839 |
| Aug 12, 2024 | 5.00 | 5.20 | 4.75 | 5.00 | 5.00 | 134,362 |
| Aug 09, 2024 | 5.25 | 5.13 | 5.00 | 5.00 | 5.00 | 158,852 |
| Aug 08, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Aug 07, 2024 | 5.25 | 5.13 | 5.00 | 5.25 | 5.25 | 29,485 |
| Aug 06, 2024 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | 16,000 |
| Aug 05, 2024 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | 185,542 |
| Aug 02, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Aug 01, 2024 | 5.50 | 5.35 | 5.01 | 5.50 | 5.50 | 39,534 |
| Jul 31, 2024 | 5.50 | 5.40 | 5.01 | 5.50 | 5.50 | 4,211 |
| Jul 30, 2024 | 5.50 | 6.00 | 6.00 | 5.50 | 5.50 | 43 |
| Jul 29, 2024 | 5.50 | 5.01 | 5.01 | 5.50 | 5.50 | 9,936 |
| Jul 26, 2024 | 5.50 | 6.00 | 5.01 | 5.50 | 5.50 | 12,283 |
| Jul 25, 2024 | 5.50 | 5.00 | 5.00 | 5.50 | 5.50 | 128,230 |
| Jul 24, 2024 | 5.75 | 6.00 | 5.25 | 5.50 | 5.50 | 109,978 |
| Jul 23, 2024 | 5.75 | 5.51 | 5.50 | 5.75 | 5.75 | 13,114 |
| Jul 22, 2024 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 74,350 |
| Jul 19, 2024 | 5.75 | 5.50 | 5.50 | 5.75 | 5.75 | 21 |
| Jul 18, 2024 | 5.75 | 6.00 | 5.60 | 5.75 | 5.75 | 86,899 |
| Jul 17, 2024 | 5.75 | 5.80 | 5.80 | 5.75 | 5.75 | 431 |
| Jul 16, 2024 | 5.75 | 5.72 | 5.72 | 5.75 | 5.75 | 10,388 |
| Jul 15, 2024 | 5.95 | 6.00 | 5.50 | 5.75 | 5.75 | 55,168 |
| Jul 12, 2024 | 5.95 | 6.00 | 5.80 | 5.95 | 5.95 | 34,310 |
| Jul 11, 2024 | 5.95 | 6.20 | 5.97 | 6.20 | 6.20 | 52,010 |
| Jul 10, 2024 | 6.25 | 6.30 | 5.76 | 5.95 | 5.95 | 259,315 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.