Ferro-Alloy Resources Ltd. FAR
LSE · United Kingdom · Non-Energy Minerals
GBp 4.42-0.26 (-5.56%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 4.68 | -2.50% | GBp 4.80 | GBp 4.90 | GBp 4.50 | 8.18M |
| 2026-09-29 | GBp 4.80 | -9.09% | GBp 5.25 | GBp 5.30 | GBp 4.70 | 5.06M |
| 2026-09-28 | GBp 5.28 | +1.54% | GBp 5.10 | GBp 5.50 | GBp 5.00 | 5.27M |
| 2026-09-25 | GBp 5.20 | -5.11% | GBp 5.45 | GBp 5.60 | GBp 4.90 | 9.78M |
| 2026-09-24 | GBp 5.48 | +16.60% | GBp 5.10 | GBp 5.60 | GBp 5.00 | 65.07M |
| 2026-09-23 | GBp 4.70 | +35.84% | GBp 3.45 | GBp 4.80 | GBp 3.41 | 33.76M |
| 2026-09-22 | GBp 3.46 | +1.47% | GBp 3.45 | GBp 3.50 | GBp 3.40 | 1.25M |
| 2026-09-21 | GBp 3.41 | -1.16% | GBp 3.45 | GBp 3.50 | GBp 3.36 | 755.30K |
| 2026-09-18 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.50 | GBp 3.42 | 285.85K |
| 2026-09-17 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.55 | GBp 3.41 | 489.38K |
| 2026-09-16 | GBp 3.45 | +1.17% | GBp 3.45 | GBp 3.50 | GBp 3.41 | 274.48K |
| 2026-09-15 | GBp 3.41 | -2.57% | GBp 3.50 | GBp 3.50 | GBp 3.40 | 1.61M |
| 2026-09-14 | GBp 3.50 | -2.78% | GBp 3.60 | GBp 3.60 | GBp 3.50 | 1.13M |
| 2026-09-11 | GBp 3.60 | +4.35% | GBp 3.50 | GBp 3.70 | GBp 3.45 | 7.54M |
| 2026-09-10 | GBp 3.45 | -6.76% | GBp 3.75 | GBp 3.70 | GBp 3.42 | 11.26M |
| 2026-09-09 | GBp 3.70 | -1.33% | GBp 3.90 | GBp 4.00 | GBp 3.70 | 2.62M |
| 2026-09-08 | GBp 3.75 | -1.32% | GBp 3.90 | GBp 4.00 | GBp 3.75 | 7.75M |
| 2026-09-07 | GBp 3.80 | +1.33% | GBp 3.83 | GBp 4.00 | GBp 3.75 | 3.09M |
| 2026-09-04 | GBp 3.75 | +2.74% | GBp 3.65 | GBp 3.80 | GBp 3.63 | 5.78M |
| 2026-09-03 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.70 | GBp 3.60 | 2.42M |
| 2026-09-02 | GBp 3.65 | -1.35% | GBp 3.65 | GBp 3.70 | GBp 3.63 | 533.58K |
| 2026-09-01 | GBp 3.70 | 0.00% | GBp 3.67 | GBp 3.80 | GBp 3.61 | 2.30M |
| 2026-08-28 | GBp 3.70 | 0.00% | GBp 3.75 | GBp 3.80 | GBp 3.68 | 1.58M |
| 2026-08-27 | GBp 3.70 | +1.37% | GBp 3.65 | GBp 3.80 | GBp 3.66 | 2.65M |
| 2026-08-26 | GBp 3.65 | -3.95% | GBp 3.83 | GBp 3.90 | GBp 3.60 | 4.47M |
| 2026-08-25 | GBp 3.80 | +2.70% | GBp 3.65 | GBp 3.84 | GBp 3.69 | 2.65M |
| 2026-08-24 | GBp 3.70 | -1.33% | GBp 3.75 | GBp 3.80 | GBp 3.60 | 1.36M |
| 2026-08-21 | GBp 3.75 | -1.32% | GBp 3.75 | GBp 3.80 | GBp 3.72 | 756.97K |
| 2026-08-20 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 3.90 | GBp 3.72 | 1.06M |
| 2026-08-19 | GBp 3.80 | -0.26% | GBp 3.90 | GBp 3.90 | GBp 3.80 | 1.01M |
| 2026-08-18 | GBp 3.81 | +0.26% | GBp 3.70 | GBp 4.00 | GBp 3.70 | 4.61M |
| 2026-08-17 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 3.90 | GBp 3.60 | 2.08M |
| 2026-08-14 | GBp 3.80 | +5.56% | GBp 3.65 | GBp 3.90 | GBp 3.60 | 6.18M |
| 2026-08-13 | GBp 3.60 | -2.44% | GBp 3.65 | GBp 3.70 | GBp 3.60 | 2.03M |
| 2026-08-12 | GBp 3.69 | +1.10% | GBp 3.65 | GBp 3.70 | GBp 3.60 | 562.11K |
| 2026-08-11 | GBp 3.65 | -3.95% | GBp 3.75 | GBp 3.75 | GBp 3.60 | 1.92M |
| 2026-08-10 | GBp 3.80 | +1.33% | GBp 3.75 | GBp 3.80 | GBp 3.70 | 2.59M |
| 2026-08-07 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.80 | GBp 3.70 | 999.68K |
| 2026-08-06 | GBp 3.75 | +1.35% | GBp 3.75 | GBp 4.00 | GBp 3.70 | 541.84K |
| 2026-08-05 | GBp 3.70 | -2.37% | GBp 3.75 | GBp 3.80 | GBp 3.70 | 663.45K |
| 2026-08-04 | GBp 3.79 | +2.43% | GBp 3.75 | GBp 3.79 | GBp 3.70 | 531.76K |
| 2026-08-03 | GBp 3.70 | -1.33% | GBp 3.80 | GBp 3.90 | GBp 3.70 | 683.80K |
| 2026-07-31 | GBp 3.75 | -17.58% | GBp 3.85 | GBp 4.20 | GBp 3.40 | 17.23M |
| 2026-07-30 | GBp 4.55 | +1.11% | GBp 4.55 | GBp 4.60 | GBp 4.50 | 393.37K |
| 2026-07-29 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.55 | GBp 4.50 | 29.13K |
| 2026-07-28 | GBp 4.50 | +3.45% | GBp 4.50 | GBp 4.49 | GBp 4.40 | 660.06K |
| 2026-07-27 | GBp 4.35 | -2.25% | GBp 4.45 | GBp 4.60 | GBp 4.30 | 240.02K |
| 2026-07-24 | GBp 4.45 | +3.49% | GBp 4.40 | GBp 4.60 | GBp 4.30 | 10.04K |
| 2026-07-23 | GBp 4.30 | -1.15% | GBp 4.45 | GBp 4.50 | GBp 4.30 | 3.37M |
| 2026-07-22 | GBp 4.35 | -3.76% | GBp 4.45 | GBp 4.50 | GBp 4.35 | 703.54K |
| 2026-07-21 | GBp 4.52 | +0.44% | GBp 4.50 | GBp 4.52 | GBp 4.40 | 917.74K |
| 2026-07-20 | GBp 4.50 | +1.12% | GBp 4.45 | GBp 4.50 | GBp 4.30 | 323.55K |
| 2026-07-17 | GBp 4.45 | -1.11% | GBp 4.50 | GBp 4.60 | GBp 4.40 | 231.20K |
| 2026-07-16 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.58 | GBp 4.43 | 188.63K |
| 2026-07-15 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.60 | GBp 4.40 | 780.67K |
| 2026-07-14 | GBp 4.50 | -1.10% | GBp 4.55 | GBp 4.54 | GBp 4.50 | 451.95K |
| 2026-07-13 | GBp 4.55 | +1.34% | GBp 4.55 | GBp 4.55 | GBp 4.50 | 186.48K |
| 2026-07-10 | GBp 4.49 | -3.44% | GBp 4.65 | GBp 4.64 | GBp 4.45 | 1.07M |
| 2026-07-09 | GBp 4.65 | +1.09% | GBp 4.65 | GBp 4.70 | GBp 4.60 | 110.33K |
| 2026-07-08 | GBp 4.60 | -1.08% | GBp 4.65 | GBp 4.70 | GBp 4.60 | 206.61K |
| 2026-07-07 | GBp 4.65 | +1.09% | GBp 4.55 | GBp 4.70 | GBp 4.50 | 533.21K |
| 2026-07-06 | GBp 4.60 | +1.10% | GBp 4.55 | GBp 4.60 | GBp 4.50 | 188.25K |
| 2026-07-03 | GBp 4.55 | +1.11% | GBp 4.50 | GBp 4.59 | GBp 4.44 | 123.33K |
| 2026-07-02 | GBp 4.50 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.40 | 508.02K |
| 2026-07-01 | GBp 4.50 | -3.23% | GBp 4.65 | GBp 4.70 | GBp 4.50 | 546.50K |
| 2026-06-30 | GBp 4.65 | -1.06% | GBp 4.65 | GBp 4.70 | GBp 4.70 | 7.00K |
| 2026-06-29 | GBp 4.70 | 0.00% | GBp 4.70 | GBp 4.80 | GBp 4.61 | 540.69K |
| 2026-06-26 | GBp 4.70 | 0.00% | GBp 4.70 | GBp 4.80 | GBp 4.60 | 767.23K |
| 2026-06-25 | GBp 4.70 | -6.00% | GBp 4.80 | GBp 4.90 | GBp 4.60 | 684.35K |
| 2026-06-24 | GBp 5.00 | +2.04% | GBp 4.85 | GBp 5.00 | GBp 4.80 | 727.77K |
| 2026-06-23 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.00 | GBp 4.80 | 285.83K |
| 2026-06-22 | GBp 4.90 | -1.01% | GBp 4.90 | GBp 5.00 | GBp 4.80 | 52.28K |
| 2026-06-19 | GBp 4.95 | -1.98% | GBp 5.05 | GBp 5.10 | GBp 4.80 | 118.04K |
| 2026-06-18 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.05 | GBp 5.05 | 0 |
| 2026-06-17 | GBp 5.05 | +1.00% | GBp 5.05 | GBp 5.09 | GBp 4.90 | 636.79K |
| 2026-06-16 | GBp 5.00 | 0.00% | GBp 5.05 | GBp 5.10 | GBp 4.91 | 587.03K |
| 2026-06-15 | GBp 5.00 | +3.09% | GBp 5.00 | GBp 5.00 | GBp 4.80 | 659.39K |
| 2026-06-12 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 4.88 | GBp 4.70 | 343.47K |
| 2026-06-11 | GBp 4.85 | +1.04% | GBp 4.80 | GBp 5.00 | GBp 4.70 | 629.53K |
| 2026-06-10 | GBp 4.80 | -3.03% | GBp 4.95 | GBp 5.00 | GBp 4.70 | 419.10K |
| 2026-06-09 | GBp 4.95 | 0.00% | GBp 4.90 | GBp 5.10 | GBp 4.80 | 603.05K |
| 2026-06-08 | GBp 4.95 | -1.00% | GBp 5.00 | GBp 5.10 | GBp 4.80 | 387.57K |
| 2026-06-05 | GBp 5.00 | +1.01% | GBp 4.95 | GBp 5.08 | GBp 4.80 | 841.56K |
| 2026-06-04 | GBp 4.95 | -1.00% | GBp 4.95 | GBp 5.10 | GBp 5.08 | 10.00K |
| 2026-06-03 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.06 | GBp 4.90 | 293.05K |
| 2026-06-02 | GBp 5.00 | -4.76% | GBp 5.25 | GBp 5.30 | GBp 4.90 | 622.25K |
| 2026-06-01 | GBp 5.25 | -0.94% | GBp 5.25 | GBp 5.40 | GBp 5.10 | 316.27K |
| 2026-05-29 | GBp 5.30 | +7.94% | GBp 5.00 | GBp 5.40 | GBp 4.91 | 1.96M |
| 2026-05-28 | GBp 4.91 | -1.80% | GBp 5.00 | GBp 5.10 | GBp 4.90 | 448.45K |
| 2026-05-27 | GBp 5.00 | -0.40% | GBp 5.00 | GBp 5.10 | GBp 4.90 | 35.96K |