LSE - Delayed Quote GBp

Ferro-Alloy Resources Limited (FAR.L)

Compare
9.60
+0.40
+(4.35%)
At close: January 24 at 4:23:53 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20259.259.679.149.609.60784,433
Jan 23, 20259.029.648.809.209.201,024,256
Jan 22, 20259.409.609.009.309.301,345,422
Jan 21, 20258.959.398.839.409.40700,645
Jan 20, 20259.109.308.958.958.95496,435
Jan 17, 20258.659.178.519.109.10647,310
Jan 16, 20259.209.158.528.608.601,032,275
Jan 15, 20258.609.408.459.209.201,950,275
Jan 14, 20259.109.508.668.658.651,016,813
Jan 13, 20259.759.758.608.908.90926,562
Jan 10, 20259.9010.009.609.759.75755,489
Jan 9, 202510.0510.199.809.959.95914,311
Jan 8, 202510.2510.309.9010.0510.05920,299
Jan 7, 20259.9010.359.8710.2510.25622,005
Jan 6, 20259.7511.009.509.609.601,670,801
Jan 3, 202510.2010.609.509.609.60902,302
Jan 2, 202510.2010.3510.0010.1010.10165,205
Dec 31, 202410.2510.5010.0010.2010.2019,785
Dec 30, 202410.5510.5010.2010.4010.40271,837
Dec 27, 202410.5011.0010.3010.5510.55407,082
Dec 24, 202410.8510.9010.4510.5010.50134,564
Dec 23, 202410.3011.009.6010.5010.501,585,699
Dec 20, 202410.3011.0010.1910.4010.40910,277
Dec 19, 20249.6510.519.4010.5010.504,261,009
Dec 18, 202410.6011.009.809.759.751,292,656
Dec 17, 202410.5012.009.3010.7010.704,811,076
Dec 16, 20249.309.408.308.908.90536,138
Dec 13, 202410.3510.509.209.309.301,783,228
Dec 12, 202410.6511.3710.2010.3510.355,171,641
Dec 11, 20247.2511.007.0010.4010.4010,951,511
Dec 10, 20246.507.876.507.307.303,180,664
Dec 9, 20246.306.646.006.506.50663,095
Dec 6, 20246.136.706.006.306.301,266,496
Dec 5, 20245.656.255.626.036.03771,966
Dec 4, 20245.505.805.405.705.701,178,112
Dec 3, 20245.906.095.505.505.50956,829
Dec 2, 20245.406.505.305.905.903,427,616
Nov 29, 20245.105.504.975.105.101,114,531
Nov 28, 20245.455.434.604.954.951,988,245
Nov 27, 20246.756.805.305.505.504,179,694
Nov 26, 20247.307.306.506.756.753,989,979
Nov 25, 20246.807.406.207.407.405,081,869
Nov 22, 20247.158.906.506.706.7027,978,868
Nov 21, 20242.756.902.646.506.5041,368,649
Nov 20, 20242.352.402.302.352.35549,141
Nov 19, 20242.352.352.352.352.3551,234
Nov 18, 20242.552.602.402.352.35244,344
Nov 15, 20242.552.602.502.552.55105,303
Nov 14, 20242.552.502.502.552.5512,100
Nov 13, 20242.552.602.502.552.5523,110
Nov 12, 20242.552.542.402.552.55361,716
Nov 11, 20242.552.542.512.552.5557,676
Nov 8, 20242.552.602.512.552.5519,869
Nov 7, 20242.552.542.512.552.552,607
Nov 6, 20242.552.602.502.562.56155,585
Nov 5, 20242.552.602.512.552.55106,093
Nov 4, 20242.552.512.462.502.50127,973
Nov 1, 20242.552.522.502.552.5515,891
Oct 31, 20242.552.512.502.552.5520,117
Oct 30, 20242.552.592.502.552.5542,314
Oct 29, 20242.552.602.502.552.5525,779
Oct 28, 20242.552.602.512.552.5565,689
Oct 25, 20242.552.602.602.552.5538
Oct 24, 20242.652.702.562.602.601,427,810
Oct 23, 20242.652.702.682.652.65370,000
Oct 22, 20242.702.722.602.652.6582,174
Oct 21, 20242.702.672.672.702.7038,705
Oct 18, 20242.652.722.602.702.70267,244
Oct 17, 20242.652.662.662.652.658,120
Oct 16, 20242.602.802.602.652.65745,050
Oct 15, 20242.702.802.602.702.70132,925
Oct 14, 20242.702.752.752.702.7027,909
Oct 11, 20242.652.752.602.702.702,407,109
Oct 10, 20242.853.002.602.702.70173,836
Oct 9, 20242.852.732.732.852.8546,787
Oct 8, 20242.902.812.742.852.85243,927
Oct 7, 20242.902.952.812.902.90369,390
Oct 4, 20242.903.202.802.902.901,499,460
Oct 3, 20242.903.042.802.902.90483,898
Oct 2, 20243.203.202.802.852.85456,392
Oct 1, 20242.903.302.923.303.302,353,330
Sep 30, 20244.654.602.752.902.9021,798,723
Sep 27, 20245.435.504.004.654.651,510,516
Sep 26, 20245.886.005.255.435.43423,516
Sep 25, 20246.006.255.756.006.0011,544
Sep 24, 20246.005.805.756.006.0019,502
Sep 23, 20246.076.255.756.206.2069,507
Sep 20, 20246.076.405.756.076.0715,432
Sep 19, 20246.076.126.126.076.075,000
Sep 18, 20246.075.805.756.076.0713,453
Sep 17, 20246.076.155.756.076.0735,241
Sep 16, 20246.075.865.866.076.072,332
Sep 13, 20246.075.865.756.076.076,400
Sep 12, 20246.206.006.006.076.0715,319
Sep 11, 20246.206.176.006.206.203,662
Sep 10, 20246.206.406.406.206.2015
Sep 9, 20246.206.196.006.206.2052,762
Sep 6, 20246.206.006.006.206.204,556
Sep 5, 20246.206.406.006.206.20303,339
Sep 4, 20246.206.406.006.006.0072,118
Sep 3, 20246.206.406.106.206.2043,518
Sep 2, 20246.006.406.086.206.20162,840
Aug 30, 20246.006.246.206.006.0032,050
Aug 29, 20246.006.006.006.006.00-
Aug 28, 20246.006.255.756.006.0016,227
Aug 27, 20245.886.255.756.006.00257,312
Aug 23, 20245.886.256.005.885.88146,316
Aug 22, 20245.886.005.505.885.88531,662
Aug 21, 20245.756.255.505.885.88105,923
Aug 20, 20245.256.005.505.755.75397,472
Aug 19, 20245.255.505.005.255.2595,230
Aug 16, 20245.255.335.125.255.2567,503
Aug 15, 20245.255.125.125.255.2518,785
Aug 14, 20245.255.505.125.255.25418,144
Aug 13, 20245.005.505.005.255.2592,839
Aug 12, 20245.005.204.755.005.00134,362
Aug 9, 20245.255.135.005.005.00158,852
Aug 8, 20245.255.255.255.255.25-
Aug 7, 20245.255.135.005.255.2529,485
Aug 6, 20245.255.505.135.255.2516,000
Aug 5, 20245.505.505.005.005.00185,542
Aug 2, 20245.505.505.505.505.50-
Aug 1, 20245.505.355.015.505.5039,534
Jul 31, 20245.505.405.015.505.504,211
Jul 30, 20245.506.006.005.505.5043
Jul 29, 20245.505.015.015.505.509,936
Jul 26, 20245.506.005.015.505.5012,283
Jul 25, 20245.505.005.005.505.50128,230
Jul 24, 20245.756.005.255.505.50109,978
Jul 23, 20245.755.515.505.755.7513,114
Jul 22, 20245.755.755.745.755.7574,350
Jul 19, 20245.755.505.505.755.7521
Jul 18, 20245.756.005.605.755.7586,899
Jul 17, 20245.755.805.805.755.75431
Jul 16, 20245.755.725.725.755.7510,388
Jul 15, 20245.956.005.505.755.7555,168
Jul 12, 20245.956.005.805.955.9534,310
Jul 11, 20245.956.205.976.206.2052,010
Jul 10, 20246.256.305.765.955.95259,315
Jul 9, 20246.506.335.976.256.25102,639
Jul 8, 20246.506.506.506.506.50-
Jul 5, 20246.507.006.476.506.501,970
Jul 4, 20246.506.706.006.506.50174,935
Jul 3, 20246.506.506.506.506.50-
Jul 2, 20246.507.006.006.506.50816,832
Jul 1, 20246.257.006.006.506.50319,624
Jun 28, 20246.256.306.306.256.2537,111
Jun 27, 20246.256.136.136.256.252,865
Jun 26, 20246.256.506.506.256.259,000
Jun 25, 20246.256.506.006.256.2519,150
Jun 24, 20246.256.156.156.256.253,637
Jun 21, 20246.256.506.156.206.2060,857
Jun 20, 20246.256.256.256.256.25-
Jun 19, 20246.606.506.406.256.251,950
Jun 18, 20246.606.406.406.606.604,611
Jun 17, 20246.757.006.256.606.6073,900
Jun 14, 20246.756.756.656.756.7539,064
Jun 13, 20246.957.226.507.007.00344,448
Jun 12, 20246.957.406.886.956.95199,611
Jun 11, 20246.957.356.516.956.95151,383
Jun 10, 20246.957.386.866.956.95147,195
Jun 7, 20246.957.406.867.007.0025,083
Jun 6, 20246.757.006.506.956.9559,998
Jun 5, 20246.457.006.506.756.75148,960
Jun 4, 20246.256.506.006.456.4543,724
Jun 3, 20246.256.486.406.406.4066,067
May 31, 20246.256.506.006.256.25150,643
May 30, 20246.256.286.286.256.25398
May 29, 20246.256.286.056.256.2566,622
May 28, 20246.256.506.006.256.25145,524
May 24, 20246.256.106.036.256.2511,057
May 23, 20246.256.256.256.256.25-
May 22, 20246.256.506.006.256.256,022
May 21, 20246.256.176.106.256.2591,719
May 20, 20246.256.306.176.256.2544,100
May 17, 20246.256.306.306.256.253,256
May 16, 20246.256.306.106.256.25737
May 15, 20246.256.505.955.955.9576,500
May 14, 20246.256.326.146.256.2524,374
May 13, 20246.256.506.006.256.2595,568
May 10, 20246.256.506.056.256.25115,733
May 9, 20246.356.395.516.256.25387,630
May 8, 20246.456.606.206.356.35281,057
May 7, 20245.256.805.006.456.45697,177
May 3, 20245.255.325.325.255.2513,301
May 2, 20245.255.505.005.255.259,143
May 1, 20245.255.505.255.255.2548,170
Apr 30, 20245.155.505.115.255.25307,681
Apr 29, 20244.855.255.005.155.1576,098
Apr 26, 20244.755.244.674.954.95614,145
Apr 25, 20244.955.185.184.954.953,591
Apr 24, 20244.855.255.004.954.9577,152
Apr 23, 20244.854.854.854.854.85-
Apr 22, 20244.755.004.784.854.8564,487
Apr 19, 20244.605.004.704.754.75275,150
Apr 18, 20244.604.704.614.604.6016,742
Apr 17, 20244.504.754.304.604.60344,257
Apr 16, 20244.404.704.504.504.50138,123
Apr 15, 20244.354.504.224.404.40515,696
Apr 12, 20244.204.304.204.354.3550,200
Apr 11, 20244.154.404.114.204.2043,498
Apr 10, 20244.204.354.004.154.15268,136
Apr 9, 20244.154.394.174.204.20129,303
Apr 8, 20244.154.204.054.204.20187,289
Apr 5, 20244.204.364.004.154.15584,582
Apr 4, 20244.254.364.204.204.20380,895
Apr 3, 20244.254.494.204.254.25472,080
Apr 2, 20244.504.604.204.404.40495,801
Mar 28, 20244.604.704.314.404.40124,823
Mar 27, 20244.604.624.514.604.6038,344
Mar 26, 20244.604.704.504.504.5065,753
Mar 25, 20244.604.534.534.604.6047,259
Mar 22, 20244.354.704.104.604.601,356,245
Mar 21, 20245.055.104.304.404.40441,608
Mar 20, 20245.055.105.005.055.05137,192
Mar 19, 20245.055.105.005.055.05120,102
Mar 18, 20245.055.105.005.055.05829,782
Mar 15, 20245.055.054.555.005.00295,091
Mar 14, 20245.055.105.005.055.05102,500
Mar 13, 20245.055.075.065.055.0561,681
Mar 12, 20245.055.075.065.055.05191,403
Mar 11, 20245.055.075.075.055.0537,369
Mar 8, 20245.055.075.005.055.0549,999
Mar 7, 20245.055.075.075.055.053,945
Mar 6, 20245.055.015.015.055.0539,901
Mar 5, 20245.055.105.005.055.05131,201
Mar 4, 20245.055.035.035.055.0520,000
Mar 1, 20245.255.205.005.055.051,868,909
Feb 29, 20245.255.384.905.255.25767,890
Feb 28, 20245.255.405.165.255.25280,000
Feb 27, 20245.355.405.165.255.2592,730
Feb 26, 20245.105.555.035.355.35188,370
Feb 23, 20245.105.305.105.205.201,560,207
Feb 22, 20245.105.205.055.205.201,474,564
Feb 21, 20245.605.625.305.505.50271,830
Feb 20, 20245.605.705.505.605.6083,987
Feb 19, 20245.605.705.705.605.605,000
Feb 16, 20245.605.645.645.605.6025,056
Feb 15, 20245.605.705.705.605.601,544
Feb 14, 20245.755.835.505.605.60391,601
Feb 13, 20245.756.005.505.755.75136,033
Feb 12, 20245.755.955.805.755.7510,924
Feb 9, 20246.256.395.765.755.75235,644
Feb 8, 20246.256.506.006.256.2551,880
Feb 7, 20246.256.286.286.256.2531,528
Feb 6, 20246.507.006.286.256.25875,351
Feb 5, 20246.506.266.266.506.5095,263
Feb 2, 20246.506.256.256.506.5014,875
Feb 1, 20246.257.006.306.506.50289,882
Jan 31, 20246.507.007.006.506.50142
Jan 30, 20246.506.826.416.506.5079,584
Jan 29, 20246.507.006.256.506.50152,021
Jan 26, 20246.757.006.506.506.5090,918
Jan 25, 20246.257.006.106.756.75160,181
Jan 24, 20246.256.506.056.256.25155,369

Related Tickers

ARS.L Asiamet Resources Limited
0.7500
0.00%
 
ORM.AQ Ormonde Mining plc
0.1970
+40.71%
 
1SN.L First Tin Plc
5.0000
0.00%
 
GLR.L Galileo Resources Plc
0.8000
0.00%
 
RRR.L Red Rock Resources Plc
0.0525
-4.55%
 
TGR.L Tirupati Graphite plc
6.25
-6.02%
 
MUR.V Murchison Minerals Ltd.
0.0150
0.00%
 
SML.L Strategic Minerals Plc
0.2500
0.00%
 
ZNWD.L Zinnwald Lithium Plc
7.75
+11.51%
 
MARU.AQ Marula Mining PLC
5.55
+11.08%