Ferro-Alloy Resources Limited (LON:FAR)
London · Delayed Price · Currency is GBP · Price in GBX 8.40
+0.25 (3.07%)
Aug 28, 2025, 3:34 PM BST
Ferro-Alloy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.40 | 8.50 | 8.00 | 8.15 | 8.15 | -4.68% | 107,300 |
| Aug 26, 2025 | 8.82 | 8.88 | 8.10 | 8.55 | 8.55 | -4.47% | 1,270,457 |
| Aug 22, 2025 | 8.58 | 9.40 | 8.40 | 8.95 | 8.95 | 5.92% | 1,533,365 |
| Aug 21, 2025 | 8.20 | 8.59 | 8.20 | 8.45 | 8.45 | -1.74% | 100,520 |
| Aug 20, 2025 | 9.40 | 9.40 | 8.00 | 8.60 | 8.60 | -8.02% | 1,735,567 |
| Aug 19, 2025 | 9.18 | 9.50 | 9.00 | 9.35 | 9.35 | 3.89% | 769,583 |
| Aug 18, 2025 | 9.70 | 9.70 | 8.63 | 9.00 | 9.00 | -8.16% | 2,092,871 |
| Aug 15, 2025 | 8.40 | 9.90 | 8.33 | 9.80 | 9.80 | 19.51% | 2,370,640 |
| Aug 14, 2025 | 7.85 | 8.60 | 7.71 | 8.20 | 8.20 | 5.13% | 3,045,799 |
| Aug 13, 2025 | 7.60 | 7.88 | 7.20 | 7.80 | 7.80 | 6.85% | 2,404,895 |
| Aug 12, 2025 | 7.30 | 7.60 | 7.08 | 7.30 | 7.30 | 2.10% | 2,380,261 |
| Aug 11, 2025 | 7.00 | 7.30 | 7.00 | 7.15 | 7.15 | 0.70% | 814,778 |
| Aug 8, 2025 | 6.83 | 7.10 | 6.83 | 7.10 | 7.10 | 2.16% | 76,441 |
| Aug 7, 2025 | 7.20 | 7.20 | 6.81 | 6.95 | 6.95 | -0.71% | 529,504 |
| Aug 6, 2025 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | - | 61,086 |
| Aug 5, 2025 | 6.96 | 7.20 | 6.70 | 7.00 | 7.00 | 3.70% | 862,860 |
| Aug 4, 2025 | 6.85 | 7.00 | 6.75 | 6.75 | 6.75 | - | 473,894 |
| Aug 1, 2025 | 6.55 | 7.00 | 6.55 | 6.75 | 6.75 | - | 130,747 |
| Jul 31, 2025 | 6.79 | 7.00 | 6.50 | 6.75 | 6.75 | - | 199,897 |
| Jul 30, 2025 | 6.50 | 7.00 | 6.50 | 6.75 | 6.75 | 0.75% | 143,554 |
| Jul 29, 2025 | 6.87 | 6.92 | 6.55 | 6.70 | 6.70 | -0.74% | 121,966 |
| Jul 28, 2025 | 7.00 | 7.00 | 6.67 | 6.75 | 6.75 | -0.74% | 60,392 |
| Jul 25, 2025 | 6.94 | 7.20 | 6.80 | 6.80 | 6.80 | -2.86% | 157,508 |
| Jul 24, 2025 | 6.90 | 7.28 | 6.50 | 7.00 | 7.00 | 3.70% | 1,041,920 |
| Jul 23, 2025 | 6.79 | 6.90 | 6.75 | 6.75 | 6.75 | - | 109,937 |
| Jul 22, 2025 | 6.65 | 6.75 | 6.62 | 6.75 | 6.75 | 2.27% | 320,297 |
| Jul 21, 2025 | 6.64 | 6.70 | 6.50 | 6.60 | 6.60 | - | 428,021 |
| Jul 18, 2025 | 6.64 | 6.84 | 6.60 | 6.60 | 6.60 | - | 123,368 |
| Jul 17, 2025 | 6.56 | 6.65 | 6.56 | 6.60 | 6.60 | - | 139,336 |
| Jul 16, 2025 | 6.85 | 7.00 | 6.55 | 6.60 | 6.60 | -5.71% | 820,821 |
| Jul 15, 2025 | 7.17 | 7.17 | 6.83 | 7.00 | 7.00 | - | 370,343 |
| Jul 14, 2025 | 6.98 | 7.20 | 6.80 | 7.00 | 7.00 | -1.41% | 106,144 |
| Jul 11, 2025 | 7.40 | 7.40 | 6.75 | 7.10 | 7.10 | - | 399,972 |
| Jul 10, 2025 | 6.98 | 7.40 | 6.70 | 7.10 | 7.10 | 5.97% | 535,872 |
| Jul 9, 2025 | 6.66 | 6.90 | 6.66 | 6.70 | 6.70 | -0.74% | 89,663 |
| Jul 8, 2025 | 6.72 | 7.00 | 6.67 | 6.75 | 6.75 | - | 51,795 |
| Jul 7, 2025 | 6.50 | 7.00 | 6.50 | 6.75 | 6.75 | -9.40% | 889,235 |
| Jul 4, 2025 | 7.30 | 7.60 | 7.30 | 7.45 | 7.45 | 0.68% | 26,836 |
| Jul 3, 2025 | 7.44 | 7.44 | 7.39 | 7.40 | 7.40 | -0.67% | 21,764 |
| Jul 2, 2025 | 7.34 | 7.59 | 7.34 | 7.45 | 7.45 | 1.50% | 312,828 |
| Jul 1, 2025 | 7.70 | 7.70 | 7.33 | 7.34 | 7.34 | -8.25% | 148,541 |
| Jun 30, 2025 | 8.22 | 8.78 | 7.20 | 8.00 | 8.00 | -6.98% | 752,476 |
| Jun 27, 2025 | 9.45 | 9.50 | 8.06 | 8.60 | 8.60 | -7.03% | 1,776,952 |
| Jun 26, 2025 | 9.25 | 10.00 | 9.00 | 9.25 | 9.25 | -7.50% | 630,350 |
| Jun 25, 2025 | 9.25 | 10.00 | 9.25 | 10.00 | 10.00 | - | 39,026 |
| Jun 24, 2025 | 9.65 | 10.00 | 9.51 | 10.00 | 10.00 | 2.56% | 39,352 |
| Jun 23, 2025 | 9.67 | 9.75 | 9.50 | 9.75 | 9.75 | - | 236,779 |
| Jun 20, 2025 | 10.00 | 10.00 | 9.51 | 9.75 | 9.75 | - | 150,124 |
| Jun 19, 2025 | 9.76 | 9.76 | 9.55 | 9.75 | 9.75 | 2.63% | 88,500 |
| Jun 18, 2025 | 9.66 | 10.20 | 9.50 | 9.50 | 9.50 | -8.65% | 294,875 |