LSE - Delayed Quote GBp

Ferro-Alloy Resources Limited (FAR.L)

Compare
2.5990 -0.0510 (-1.92%)
At close: 3:42 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 2.6000 2.7000 2.5555 2.5990 2.5990 1,427,810
Oct 23, 2024 2.6500 2.7000 2.6800 2.6500 2.6500 370,000
Oct 22, 2024 2.7000 2.7200 2.6000 2.6500 2.6500 82,174
Oct 21, 2024 2.7000 2.6700 2.6700 2.7000 2.7000 38,705
Oct 18, 2024 2.6500 2.7200 2.6000 2.7000 2.7000 267,244
Oct 17, 2024 2.6500 2.6600 2.6600 2.6500 2.6500 8,120
Oct 16, 2024 2.6000 2.8000 2.6000 2.6500 2.6500 745,050
Oct 15, 2024 2.7000 2.8000 2.6000 2.7000 2.7000 132,925
Oct 14, 2024 2.7000 2.7490 2.7470 2.7000 2.7000 27,909
Oct 11, 2024 2.6500 2.7500 2.6000 2.7000 2.7000 2,407,109
Oct 10, 2024 2.8500 3.0000 2.6000 2.7000 2.7000 173,836
Oct 9, 2024 2.8500 2.7300 2.7300 2.8500 2.8500 46,787
Oct 8, 2024 2.9000 2.8060 2.7400 2.8500 2.8500 243,927
Oct 7, 2024 2.9000 2.9520 2.8060 2.9000 2.9000 369,390
Oct 4, 2024 2.9000 3.2000 2.8000 2.9000 2.9000 1,499,460
Oct 3, 2024 2.9000 3.0400 2.8000 2.9000 2.9000 483,898
Oct 2, 2024 3.2000 3.2000 2.8000 2.8500 2.8500 456,392
Oct 1, 2024 2.9000 3.3000 2.9220 3.3000 3.3000 2,353,330
Sep 30, 2024 4.6500 4.6000 2.7500 2.9000 2.9000 21,798,723
Sep 27, 2024 5.4250 5.5000 4.0000 4.6500 4.6500 1,510,516
Sep 26, 2024 5.8750 6.0000 5.2500 5.4250 5.4250 423,516
Sep 25, 2024 6.0000 6.2500 5.7500 6.0000 6.0000 11,544
Sep 24, 2024 6.0000 5.8000 5.7500 6.0000 6.0000 19,502
Sep 23, 2024 6.0750 6.2500 5.7500 6.2000 6.2000 69,507
Sep 20, 2024 6.0750 6.4000 5.7500 6.0750 6.0750 15,432
Sep 19, 2024 6.0750 6.1220 6.1220 6.0750 6.0750 5,000
Sep 18, 2024 6.0750 5.8000 5.7500 6.0750 6.0750 13,453
Sep 17, 2024 6.0750 6.1500 5.7500 6.0750 6.0750 35,241
Sep 16, 2024 6.0750 5.8550 5.8550 6.0750 6.0750 2,332
Sep 13, 2024 6.0750 5.8550 5.7500 6.0750 6.0750 6,400
Sep 12, 2024 6.2000 6.0000 6.0000 6.0750 6.0750 15,319
Sep 11, 2024 6.2000 6.1700 6.0000 6.2000 6.2000 3,662
Sep 10, 2024 6.2000 6.4000 6.4000 6.2000 6.2000 15
Sep 9, 2024 6.2000 6.1890 6.0000 6.2000 6.2000 52,762
Sep 6, 2024 6.2000 6.0000 6.0000 6.2000 6.2000 4,556
Sep 5, 2024 6.2000 6.4000 6.0000 6.2000 6.2000 303,339
Sep 4, 2024 6.2000 6.4000 6.0000 6.0000 6.0000 72,118
Sep 3, 2024 6.2000 6.4000 6.1000 6.2000 6.2000 43,518
Sep 2, 2024 6.0000 6.4000 6.0770 6.2000 6.2000 162,840
Aug 30, 2024 6.0000 6.2350 6.2000 6.0000 6.0000 32,050
Aug 29, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Aug 28, 2024 6.0000 6.2500 5.7500 6.0000 6.0000 16,227
Aug 27, 2024 5.8750 6.2500 5.7500 6.0000 6.0000 257,312
Aug 23, 2024 5.8750 6.2500 6.0000 5.8750 5.8750 146,316
Aug 22, 2024 5.8750 6.0000 5.5000 5.8750 5.8750 531,662
Aug 21, 2024 5.7500 6.2500 5.5000 5.8750 5.8750 105,923
Aug 20, 2024 5.2500 6.0000 5.4970 5.7500 5.7500 397,472
Aug 19, 2024 5.2500 5.5000 5.0000 5.2500 5.2500 95,230
Aug 16, 2024 5.2500 5.3300 5.1200 5.2500 5.2500 67,503
Aug 15, 2024 5.2500 5.1200 5.1200 5.2500 5.2500 18,785
Aug 14, 2024 5.2500 5.5000 5.1200 5.2500 5.2500 418,144
Aug 13, 2024 5.0000 5.5000 5.0000 5.2500 5.2500 92,839
Aug 12, 2024 5.0000 5.2000 4.7500 5.0000 5.0000 134,362
Aug 9, 2024 5.2500 5.1250 5.0000 5.0000 5.0000 158,852
Aug 8, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Aug 7, 2024 5.2500 5.1250 5.0000 5.2500 5.2500 29,485
Aug 6, 2024 5.2500 5.5000 5.1250 5.2500 5.2500 16,000
Aug 5, 2024 5.5000 5.5000 5.0000 5.0000 5.0000 185,542
Aug 2, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Aug 1, 2024 5.5000 5.3500 5.0100 5.5000 5.5000 39,534
Jul 31, 2024 5.5000 5.4000 5.0100 5.5000 5.5000 4,211
Jul 30, 2024 5.5000 6.0000 6.0000 5.5000 5.5000 43
Jul 29, 2024 5.5000 5.0100 5.0100 5.5000 5.5000 9,936
Jul 26, 2024 5.5000 6.0000 5.0100 5.5000 5.5000 12,283
Jul 25, 2024 5.5000 5.0000 5.0000 5.5000 5.5000 128,230
Jul 24, 2024 5.7500 6.0000 5.2500 5.5000 5.5000 109,978
Jul 23, 2024 5.7500 5.5050 5.5000 5.7500 5.7500 13,114
Jul 22, 2024 5.7500 5.7500 5.7400 5.7500 5.7500 74,350
Jul 19, 2024 5.7500 5.5000 5.5000 5.7500 5.7500 21
Jul 18, 2024 5.7500 6.0000 5.6000 5.7500 5.7500 86,899
Jul 17, 2024 5.7500 5.8000 5.8000 5.7500 5.7500 431
Jul 16, 2024 5.7500 5.7200 5.7200 5.7500 5.7500 10,388
Jul 15, 2024 5.9500 6.0000 5.5000 5.7500 5.7500 55,168
Jul 12, 2024 5.9500 6.0000 5.8000 5.9500 5.9500 34,310
Jul 11, 2024 5.9500 6.2000 5.9740 6.2000 6.2000 52,010
Jul 10, 2024 6.2500 6.3000 5.7590 5.9500 5.9500 259,315
Jul 9, 2024 6.5000 6.3300 5.9680 6.2500 6.2500 102,639
Jul 8, 2024 6.5000 6.5000 6.5000 6.5000 6.5000 -
Jul 5, 2024 6.5000 7.0000 6.4700 6.5000 6.5000 1,970
Jul 4, 2024 6.5000 6.7000 6.0000 6.5000 6.5000 174,935
Jul 3, 2024 6.5000 6.5000 6.5000 6.5000 6.5000 -
Jul 2, 2024 6.5000 7.0000 6.0000 6.5000 6.5000 816,832
Jul 1, 2024 6.2500 7.0000 6.0000 6.5000 6.5000 319,624
Jun 28, 2024 6.2500 6.3000 6.3000 6.2500 6.2500 37,111
Jun 27, 2024 6.2500 6.1250 6.1250 6.2500 6.2500 2,865
Jun 26, 2024 6.2500 6.5000 6.5000 6.2500 6.2500 9,000
Jun 25, 2024 6.2500 6.5000 6.0000 6.2500 6.2500 19,150
Jun 24, 2024 6.2500 6.1500 6.1500 6.2500 6.2500 3,637
Jun 21, 2024 6.2500 6.5000 6.1500 6.2000 6.2000 60,857
Jun 20, 2024 6.2500 6.2500 6.2500 6.2500 6.2500 -
Jun 19, 2024 6.6000 6.5000 6.4000 6.2500 6.2500 1,950
Jun 18, 2024 6.6000 6.4000 6.4000 6.6000 6.6000 4,611
Jun 17, 2024 6.7500 7.0000 6.2500 6.6000 6.6000 73,900
Jun 14, 2024 6.7500 6.7500 6.6500 6.7500 6.7500 39,064
Jun 13, 2024 6.9500 7.2200 6.5000 7.0000 7.0000 344,448
Jun 12, 2024 6.9500 7.4000 6.8800 6.9500 6.9500 199,611
Jun 11, 2024 6.9500 7.3500 6.5100 6.9500 6.9500 151,383
Jun 10, 2024 6.9500 7.3800 6.8600 6.9500 6.9500 147,195
Jun 7, 2024 6.9500 7.4000 6.8600 7.0000 7.0000 25,083
Jun 6, 2024 6.7500 7.0000 6.5000 6.9500 6.9500 59,998
Jun 5, 2024 6.4500 7.0000 6.5000 6.7500 6.7500 148,960
Jun 4, 2024 6.2500 6.5000 6.0000 6.4500 6.4500 43,724
Jun 3, 2024 6.2500 6.4800 6.4000 6.4000 6.4000 66,067
May 31, 2024 6.2500 6.5000 6.0000 6.2500 6.2500 150,643
May 30, 2024 6.2500 6.2800 6.2800 6.2500 6.2500 398
May 29, 2024 6.2500 6.2810 6.0550 6.2500 6.2500 66,622
May 28, 2024 6.2500 6.5000 6.0000 6.2500 6.2500 145,524
May 24, 2024 6.2500 6.1000 6.0250 6.2500 6.2500 11,057
May 23, 2024 6.2500 6.2500 6.2500 6.2500 6.2500 -
May 22, 2024 6.2500 6.5000 6.0000 6.2500 6.2500 6,022
May 21, 2024 6.2500 6.1700 6.0980 6.2500 6.2500 91,719
May 20, 2024 6.2500 6.3000 6.1700 6.2500 6.2500 44,100
May 17, 2024 6.2500 6.3000 6.3000 6.2500 6.2500 3,256
May 16, 2024 6.2500 6.3000 6.1000 6.2500 6.2500 737
May 15, 2024 6.2500 6.5000 5.9500 5.9500 5.9500 76,500
May 14, 2024 6.2500 6.3200 6.1440 6.2500 6.2500 24,374
May 13, 2024 6.2500 6.5000 6.0000 6.2500 6.2500 95,568
May 10, 2024 6.2500 6.5000 6.0500 6.2500 6.2500 115,733
May 9, 2024 6.3500 6.3920 5.5090 6.2500 6.2500 387,630
May 8, 2024 6.4500 6.6000 6.2000 6.3500 6.3500 281,057
May 7, 2024 5.2500 6.8000 5.0000 6.4500 6.4500 697,177
May 3, 2024 5.2500 5.3250 5.3250 5.2500 5.2500 13,301
May 2, 2024 5.2500 5.5000 5.0000 5.2500 5.2500 9,143
May 1, 2024 5.2500 5.5000 5.2500 5.2500 5.2500 48,170
Apr 30, 2024 5.1500 5.5000 5.1110 5.2500 5.2500 307,681
Apr 29, 2024 4.8500 5.2500 5.0000 5.1500 5.1500 76,098
Apr 26, 2024 4.7500 5.2350 4.6700 4.9500 4.9500 614,145
Apr 25, 2024 4.9500 5.1800 5.1800 4.9500 4.9500 3,591
Apr 24, 2024 4.8500 5.2500 5.0000 4.9500 4.9500 77,152
Apr 23, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Apr 22, 2024 4.7500 5.0000 4.7750 4.8500 4.8500 64,487
Apr 19, 2024 4.6000 5.0000 4.7000 4.7500 4.7500 275,150
Apr 18, 2024 4.6000 4.7000 4.6100 4.6000 4.6000 16,742
Apr 17, 2024 4.5000 4.7500 4.3000 4.6000 4.6000 344,257
Apr 16, 2024 4.4000 4.7000 4.5000 4.5000 4.5000 138,123
Apr 15, 2024 4.3500 4.5000 4.2200 4.4000 4.4000 515,696
Apr 12, 2024 4.2000 4.3000 4.2000 4.3500 4.3500 50,200
Apr 11, 2024 4.1500 4.4000 4.1100 4.2000 4.2000 43,498
Apr 10, 2024 4.2000 4.3500 4.0000 4.1500 4.1500 268,136
Apr 9, 2024 4.1500 4.3900 4.1670 4.2000 4.2000 129,303
Apr 8, 2024 4.1500 4.2000 4.0500 4.2000 4.2000 187,289
Apr 5, 2024 4.2000 4.3600 4.0000 4.1500 4.1500 584,582
Apr 4, 2024 4.2500 4.3600 4.2000 4.2000 4.2000 380,895
Apr 3, 2024 4.2500 4.4850 4.2000 4.2500 4.2500 472,080
Apr 2, 2024 4.5000 4.6000 4.2000 4.4000 4.4000 495,801
Mar 28, 2024 4.6000 4.7000 4.3100 4.4000 4.4000 124,823
Mar 27, 2024 4.6000 4.6200 4.5060 4.6000 4.6000 38,344
Mar 26, 2024 4.6000 4.7000 4.5000 4.5000 4.5000 65,753
Mar 25, 2024 4.6000 4.5250 4.5250 4.6000 4.6000 47,259
Mar 22, 2024 4.3500 4.7000 4.1000 4.6000 4.6000 1,356,245
Mar 21, 2024 5.0500 5.1000 4.3000 4.4000 4.4000 441,608
Mar 20, 2024 5.0500 5.1000 5.0000 5.0500 5.0500 137,192
Mar 19, 2024 5.0500 5.1000 5.0000 5.0500 5.0500 120,102
Mar 18, 2024 5.0500 5.1000 5.0000 5.0500 5.0500 829,782
Mar 15, 2024 5.0500 5.0500 4.5500 5.0000 5.0000 295,091
Mar 14, 2024 5.0500 5.1000 5.0030 5.0500 5.0500 102,500
Mar 13, 2024 5.0500 5.0680 5.0600 5.0500 5.0500 61,681
Mar 12, 2024 5.0500 5.0700 5.0600 5.0500 5.0500 191,403
Mar 11, 2024 5.0500 5.0650 5.0650 5.0500 5.0500 37,369
Mar 8, 2024 5.0500 5.0650 5.0000 5.0500 5.0500 49,999
Mar 7, 2024 5.0500 5.0700 5.0700 5.0500 5.0500 3,945
Mar 6, 2024 5.0500 5.0130 5.0130 5.0500 5.0500 39,901
Mar 5, 2024 5.0500 5.1000 5.0000 5.0500 5.0500 131,201
Mar 4, 2024 5.0500 5.0250 5.0250 5.0500 5.0500 20,000
Mar 1, 2024 5.2500 5.2000 5.0000 5.0500 5.0500 1,868,909
Feb 29, 2024 5.2500 5.3750 4.9000 5.2500 5.2500 767,890
Feb 28, 2024 5.2500 5.4000 5.1560 5.2500 5.2500 280,000
Feb 27, 2024 5.3500 5.4000 5.1560 5.2500 5.2500 92,730
Feb 26, 2024 5.1000 5.5500 5.0250 5.3500 5.3500 188,370
Feb 23, 2024 5.1000 5.3000 5.1000 5.2000 5.2000 1,560,207
Feb 22, 2024 5.1000 5.2000 5.0500 5.2000 5.2000 1,474,564
Feb 21, 2024 5.6000 5.6200 5.3000 5.5000 5.5000 271,830
Feb 20, 2024 5.6000 5.7000 5.5000 5.6000 5.6000 83,987
Feb 19, 2024 5.6000 5.7000 5.7000 5.6000 5.6000 5,000
Feb 16, 2024 5.6000 5.6400 5.6400 5.6000 5.6000 25,056
Feb 15, 2024 5.6000 5.7000 5.7000 5.6000 5.6000 1,544
Feb 14, 2024 5.7500 5.8330 5.5000 5.6000 5.6000 391,601
Feb 13, 2024 5.7500 6.0000 5.5000 5.7500 5.7500 136,033
Feb 12, 2024 5.7500 5.9500 5.8000 5.7500 5.7500 10,924
Feb 9, 2024 6.2500 6.3890 5.7550 5.7500 5.7500 235,644
Feb 8, 2024 6.2500 6.5000 6.0000 6.2500 6.2500 51,880
Feb 7, 2024 6.2500 6.2750 6.2750 6.2500 6.2500 31,528
Feb 6, 2024 6.5000 7.0000 6.2750 6.2500 6.2500 875,351
Feb 5, 2024 6.5000 6.2600 6.2600 6.5000 6.5000 95,263
Feb 2, 2024 6.5000 6.2500 6.2500 6.5000 6.5000 14,875
Feb 1, 2024 6.2500 7.0000 6.3000 6.5000 6.5000 289,882
Jan 31, 2024 6.5000 7.0000 7.0000 6.5000 6.5000 142
Jan 30, 2024 6.5000 6.8250 6.4050 6.5000 6.5000 79,584
Jan 29, 2024 6.5000 7.0000 6.2500 6.5000 6.5000 152,021
Jan 26, 2024 6.7500 7.0000 6.5000 6.5000 6.5000 90,918
Jan 25, 2024 6.2500 7.0000 6.1000 6.7500 6.7500 160,181
Jan 24, 2024 6.2500 6.5000 6.0500 6.2500 6.2500 155,369
Jan 23, 2024 6.2500 6.5000 6.0000 6.5000 6.5000 853,167
Jan 22, 2024 6.2500 6.4000 6.1000 6.2500 6.2500 27,291
Jan 19, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Jan 18, 2024 6.2500 6.5000 6.1000 6.2500 6.2500 104,542
Jan 17, 2024 5.7500 6.5000 5.7000 6.2500 6.2500 321,953
Jan 16, 2024 5.7500 5.8700 5.7000 5.7000 5.7000 1,013,562
Jan 15, 2024 5.6000 6.5000 5.5000 5.7000 5.7000 816,714
Jan 12, 2024 6.2500 6.2000 6.0000 6.2500 6.2500 15,516
Jan 11, 2024 6.2500 6.1750 6.0000 6.2500 6.2500 145,028
Jan 10, 2024 6.2500 6.2400 6.1950 6.2400 6.2400 54,419
Jan 9, 2024 6.2500 6.0500 6.0500 6.2500 6.2500 2,972
Jan 8, 2024 6.2500 6.5000 6.0000 6.2500 6.2500 56,362
Jan 5, 2024 6.2500 6.5000 6.0150 6.2500 6.2500 915,489
Jan 4, 2024 6.2500 6.5000 6.0000 6.2500 6.2500 158,132
Jan 3, 2024 6.2500 6.6400 6.0000 6.2500 6.2500 214,525
Jan 2, 2024 6.0000 6.5000 6.0000 6.2500 6.2500 531,318
Dec 29, 2023 6.0000 6.3750 5.5000 5.7500 5.7500 14,322
Dec 28, 2023 5.7500 6.5000 5.0000 6.0000 6.0000 5,614,083
Dec 27, 2023 5.2500 6.0000 5.0000 5.8000 5.8000 5,038,512
Dec 22, 2023 7.5000 7.5000 4.5000 4.7500 4.7500 2,650,199
Dec 21, 2023 7.9000 8.2000 7.5700 7.9000 7.9000 27,790
Dec 20, 2023 8.1000 8.0000 7.5700 7.9000 7.9000 57,131
Dec 19, 2023 8.2500 8.5000 8.0000 8.0000 8.0000 221,855
Dec 18, 2023 8.2500 8.5000 8.0000 8.2500 8.2500 61,177
Dec 15, 2023 8.2500 8.5000 8.0000 8.0000 8.0000 56,504
Dec 14, 2023 8.2500 8.5000 8.0000 8.0000 8.0000 266,466
Dec 13, 2023 8.7500 8.7000 8.0000 8.0000 8.0000 561,759
Dec 12, 2023 8.7500 8.7400 8.5300 8.7500 8.7500 43,625
Dec 11, 2023 9.2500 9.3250 8.6500 8.7500 8.7500 156,891
Dec 8, 2023 9.2500 9.3600 9.3300 9.2500 9.2500 26,661
Dec 7, 2023 9.2500 9.2500 9.2500 9.2500 9.2500 -
Dec 6, 2023 9.5000 9.4000 9.0000 9.2500 9.2500 35,771
Dec 5, 2023 9.5000 10.0000 9.0000 9.5000 9.5000 7,681
Dec 4, 2023 9.5000 9.1380 9.0000 9.5000 9.5000 123,776
Dec 1, 2023 9.5000 9.3610 9.3610 9.5000 9.5000 21,274
Nov 30, 2023 9.5000 9.5700 9.3610 9.5000 9.5000 407,267
Nov 29, 2023 9.5000 9.7500 9.3500 9.5000 9.5000 239,209
Nov 28, 2023 9.2500 10.0000 9.3250 9.5000 9.5000 161,433
Nov 27, 2023 9.2500 9.0500 9.0500 9.2500 9.2500 15,000
Nov 24, 2023 9.1000 9.5000 8.7800 9.2500 9.2500 2,309
Nov 23, 2023 8.7500 9.0000 8.7000 9.1000 9.1000 318,350
Nov 22, 2023 9.5000 9.6800 8.5600 8.7500 8.7500 134,427
Nov 21, 2023 8.7500 9.5000 8.8000 9.5000 9.5000 219,725
Nov 20, 2023 8.7500 9.0000 8.6380 8.7500 8.7500 86,104
Nov 17, 2023 9.2500 9.4750 8.5000 8.7500 8.7500 241,292
Nov 16, 2023 9.2500 9.5000 9.0000 9.2500 9.2500 88,156
Nov 15, 2023 9.5000 9.7000 9.0000 9.7000 9.7000 74,892
Nov 14, 2023 9.5000 10.0000 9.0000 9.5000 9.5000 42,071
Nov 13, 2023 9.5000 9.0000 9.0000 9.5000 9.5000 8,132
Nov 10, 2023 9.5000 9.4500 9.4500 9.5000 9.5000 1,269
Nov 9, 2023 9.5000 9.8000 9.0000 9.5000 9.5000 12,452
Nov 8, 2023 9.5000 9.8000 9.8000 9.5000 9.5000 26,000
Nov 7, 2023 9.5000 9.4500 9.0250 9.5000 9.5000 10,643
Nov 6, 2023 9.5000 9.0250 9.0250 9.5000 9.5000 4,000
Nov 3, 2023 9.6500 9.3500 9.3250 9.5000 9.5000 110,274
Nov 2, 2023 9.6500 9.7000 9.3250 9.6500 9.6500 61,214
Nov 1, 2023 9.0000 9.5000 9.1900 9.6500 9.6500 170,114
Oct 31, 2023 8.7500 9.5000 8.5600 9.0000 9.0000 131,664
Oct 30, 2023 8.7500 8.7600 8.5750 8.7600 8.7600 25,317
Oct 27, 2023 8.7500 8.8000 8.5600 8.7500 8.7500 36,369
Oct 26, 2023 8.7500 8.8000 8.8000 8.7500 8.7500 652
Oct 25, 2023 8.7500 8.8700 8.5500 8.7500 8.7500 62,150
Oct 24, 2023 8.7500 8.9450 8.9450 8.7500 8.7500 4,000

Related Tickers