Ferro-Alloy Resources Limited (LON:FAR)
London · Delayed Price · Currency is GBP · Price in GBX 5.50
0.00 (0.00%)
Nov 3, 2025, 4:42 PM BST
Ferro-Alloy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | 1.80% | 161,568 |
| Oct 31, 2025 | 5.40 | 5.80 | 5.40 | 5.50 | 5.50 | 0.36% | 1,197,528 |
| Oct 30, 2025 | 5.40 | 5.50 | 5.30 | 5.48 | 5.48 | 1.48% | 222,666 |
| Oct 29, 2025 | 4.95 | 5.40 | 4.95 | 5.40 | 5.40 | 8.00% | 3,226,028 |
| Oct 28, 2025 | 6.00 | 6.00 | 4.80 | 5.00 | 5.00 | -1.96% | 2,047,073 |
| Oct 27, 2025 | 5.75 | 5.75 | 5.00 | 5.10 | 5.10 | -11.30% | 2,837,819 |
| Oct 24, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | -0.17% | 566,386 |
| Oct 23, 2025 | 5.75 | 6.30 | 5.50 | 5.76 | 5.76 | 4.73% | 1,862,083 |
| Oct 22, 2025 | 6.00 | 6.50 | 5.50 | 5.50 | 5.50 | -12.00% | 1,018,337 |
| Oct 21, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 4.17% | 343,711 |
| Oct 20, 2025 | 6.25 | 6.39 | 6.00 | 6.00 | 6.00 | -4.00% | 638,242 |
| Oct 17, 2025 | 6.44 | 6.50 | 6.00 | 6.25 | 6.25 | - | 2,352,526 |
| Oct 16, 2025 | 6.75 | 7.00 | 6.00 | 6.25 | 6.25 | -5.30% | 1,239,000 |
| Oct 15, 2025 | 6.50 | 7.00 | 6.20 | 6.60 | 6.60 | - | 2,197,221 |
| Oct 14, 2025 | 7.60 | 8.15 | 6.50 | 6.60 | 6.60 | -17.50% | 4,749,864 |
| Oct 13, 2025 | 14.75 | 15.00 | 7.50 | 8.00 | 8.00 | -45.95% | 13,983,809 |
| Oct 10, 2025 | 11.45 | 15.00 | 11.00 | 14.80 | 14.80 | 34.55% | 3,974,401 |
| Oct 9, 2025 | 9.52 | 12.00 | 9.20 | 11.00 | 11.00 | 18.28% | 1,831,348 |
| Oct 8, 2025 | 8.90 | 9.50 | 8.70 | 9.30 | 9.30 | - | 341,534 |
| Oct 7, 2025 | 8.95 | 9.39 | 8.60 | 9.30 | 9.30 | 3.91% | 1,575,397 |
| Oct 6, 2025 | 8.75 | 9.20 | 8.50 | 8.95 | 8.95 | 2.29% | 249,818 |
| Oct 3, 2025 | 8.60 | 9.10 | 8.43 | 8.75 | 8.75 | -2.78% | 1,197,678 |
| Oct 2, 2025 | 8.55 | 9.00 | 8.27 | 9.00 | 9.00 | 2.27% | 770,949 |
| Oct 1, 2025 | 8.80 | 9.00 | 8.32 | 8.80 | 8.80 | -2.22% | 717,874 |
| Sep 30, 2025 | 9.00 | 9.30 | 7.96 | 9.00 | 9.00 | -2.17% | 2,732,017 |
| Sep 29, 2025 | 8.80 | 9.27 | 8.50 | 9.20 | 9.20 | 4.55% | 2,161,474 |
| Sep 26, 2025 | 7.85 | 9.00 | 7.76 | 8.80 | 8.80 | 12.10% | 2,233,731 |
| Sep 25, 2025 | 8.15 | 8.20 | 7.60 | 7.85 | 7.85 | -1.26% | 411,530 |
| Sep 24, 2025 | 7.80 | 8.20 | 7.60 | 7.95 | 7.95 | 1.92% | 524,397 |
| Sep 23, 2025 | 7.90 | 8.03 | 7.66 | 7.80 | 7.80 | -1.27% | 470,610 |
| Sep 22, 2025 | 7.90 | 8.20 | 7.78 | 7.90 | 7.90 | - | 435,249 |
| Sep 19, 2025 | 8.40 | 8.50 | 7.72 | 7.90 | 7.90 | -5.95% | 1,380,711 |
| Sep 18, 2025 | 8.20 | 8.70 | 8.01 | 8.40 | 8.40 | 2.44% | 594,420 |
| Sep 17, 2025 | 8.45 | 8.80 | 8.06 | 8.20 | 8.20 | -2.96% | 883,726 |
| Sep 16, 2025 | 8.35 | 9.00 | 8.23 | 8.45 | 8.45 | 1.20% | 1,527,312 |
| Sep 15, 2025 | 8.20 | 8.57 | 8.00 | 8.35 | 8.35 | 1.83% | 1,251,544 |
| Sep 12, 2025 | 8.20 | 8.50 | 8.10 | 8.20 | 8.20 | -1.20% | 586,658 |
| Sep 11, 2025 | 8.60 | 8.70 | 8.20 | 8.30 | 8.30 | -3.49% | 986,518 |
| Sep 10, 2025 | 8.70 | 8.90 | 8.50 | 8.60 | 8.60 | -1.15% | 1,321,345 |
| Sep 9, 2025 | 9.00 | 9.20 | 8.50 | 8.70 | 8.70 | -3.33% | 514,715 |
| Sep 8, 2025 | 9.20 | 9.30 | 8.82 | 9.00 | 9.00 | -2.17% | 967,194 |
| Sep 5, 2025 | 9.40 | 9.40 | 8.85 | 9.20 | 9.20 | -1.60% | 1,201,844 |
| Sep 4, 2025 | 8.85 | 9.49 | 8.70 | 9.35 | 9.35 | 6.25% | 2,291,366 |
| Sep 3, 2025 | 8.55 | 9.00 | 8.00 | 8.80 | 8.80 | 0.46% | 919,373 |
| Sep 2, 2025 | 8.80 | 9.18 | 8.50 | 8.76 | 8.76 | -0.45% | 622,470 |
| Sep 1, 2025 | 8.48 | 9.00 | 8.33 | 8.80 | 8.80 | 4.76% | 340,076 |
| Aug 29, 2025 | 8.39 | 8.40 | 8.10 | 8.40 | 8.40 | 1.82% | 573,258 |
| Aug 28, 2025 | 8.06 | 8.40 | 8.00 | 8.25 | 8.25 | 1.23% | 707,209 |
| 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 |