Shares Magazine
6.50p-0.17 (-2.69%)22 Apr 2025, 12:50
Ferro-Alloy Resources Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 6.50p | 6.33p | 6.30p | 6.50p | 97,992 |
| Apr 16, 2025 | 6.50p | 6.39p | 6.33p | 6.50p | 118,000 |
| Apr 15, 2025 | 6.50p | 6.63p | 6.00p | 6.50p | 948,767 |
| Apr 14, 2025 | 6.75p | 7.00p | 6.40p | 6.50p | 389,900 |
| Apr 11, 2025 | 6.40p | 7.00p | 6.46p | 6.85p | 760,379 |
| Apr 10, 2025 | 6.15p | 6.47p | 6.00p | 6.40p | 973,270 |
| Apr 9, 2025 | 6.10p | 6.08p | 5.77p | 5.95p | 404,907 |
| Apr 8, 2025 | 6.10p | 6.18p | 6.01p | 6.10p | 399,776 |
| Apr 7, 2025 | 6.25p | 6.28p | 6.00p | 6.10p | 622,356 |
| Apr 4, 2025 | 6.60p | 6.54p | 6.15p | 6.25p | 434,093 |
| Apr 3, 2025 | 6.75p | 6.60p | 6.50p | 6.60p | 168,731 |
| Apr 2, 2025 | 6.90p | 6.93p | 6.82p | 6.75p | 391,038 |
| Apr 1, 2025 | 7.05p | 7.02p | 6.80p | 6.90p | 219,547 |
| Mar 31, 2025 | 7.20p | 7.30p | 6.90p | 7.00p | 362,320 |
| Mar 28, 2025 | 7.25p | 7.24p | 7.05p | 7.20p | 162,908 |
| Mar 27, 2025 | 7.20p | 7.28p | 7.10p | 7.25p | 129,001 |
| Mar 26, 2025 | 7.10p | 7.35p | 6.80p | 7.20p | 431,100 |
| Mar 25, 2025 | 7.05p | 7.15p | 7.00p | 7.10p | 49,604 |
| Mar 24, 2025 | 7.50p | 7.60p | 6.91p | 7.05p | 1,605,334 |
| Mar 21, 2025 | 7.85p | 7.90p | 7.53p | 7.50p | 563,054 |
| Mar 20, 2025 | 8.25p | 8.50p | 7.82p | 7.85p | 796,185 |
| Mar 19, 2025 | 8.35p | 8.83p | 8.00p | 8.25p | 875,776 |
| Mar 18, 2025 | 8.00p | 8.70p | 7.91p | 8.30p | 1,047,026 |
| Mar 17, 2025 | 8.00p | 8.17p | 7.87p | 8.00p | 128,274 |
| Mar 14, 2025 | 7.85p | 8.20p | 7.82p | 8.00p | 336,194 |
| Mar 13, 2025 | 8.05p | 8.00p | 7.66p | 7.85p | 238,682 |
| Mar 12, 2025 | 8.05p | 7.97p | 7.97p | 8.05p | 10,000 |
| Mar 11, 2025 | 8.05p | 7.98p | 7.98p | 8.05p | 4,385 |
| Mar 10, 2025 | 7.85p | 8.08p | 7.75p | 8.00p | 687,955 |
| Mar 7, 2025 | 7.95p | 8.00p | 7.75p | 7.85p | 501,570 |
| Mar 6, 2025 | 8.25p | 8.20p | 7.86p | 7.95p | 484,543 |
| Mar 5, 2025 | 8.50p | 8.58p | 8.20p | 8.25p | 930,205 |
| Mar 4, 2025 | 8.30p | 8.78p | 8.42p | 8.50p | 759,910 |
| Mar 3, 2025 | 8.25p | 8.40p | 8.10p | 8.40p | 222,066 |
| Feb 28, 2025 | 8.45p | 8.50p | 8.20p | 8.25p | 314,797 |
| Feb 27, 2025 | 8.50p | 8.60p | 8.35p | 8.45p | 629,706 |
| Feb 26, 2025 | 8.45p | 8.53p | 8.33p | 8.50p | 594,990 |
| Feb 25, 2025 | 8.80p | 8.84p | 8.41p | 8.45p | 656,089 |
| Feb 24, 2025 | 8.60p | 8.90p | 8.50p | 8.80p | 446,050 |
| Feb 21, 2025 | 8.80p | 8.80p | 8.40p | 8.55p | 1,134,493 |
| Feb 20, 2025 | 8.80p | 9.00p | 8.60p | 8.80p | 926,202 |
| Feb 19, 2025 | 9.40p | 9.40p | 8.62p | 8.80p | 564,344 |
| Feb 18, 2025 | 9.45p | 9.60p | 9.20p | 9.40p | 98,153 |
| Feb 17, 2025 | 9.50p | 9.60p | 9.37p | 9.45p | 160,948 |
| Feb 14, 2025 | 9.50p | 10.30p | 9.37p | 9.50p | 2,311,478 |
| Feb 13, 2025 | 8.95p | 9.62p | 9.00p | 9.50p | 557,126 |
| Feb 12, 2025 | 8.75p | 9.20p | 8.64p | 8.95p | 267,512 |
| Feb 11, 2025 | 8.75p | 9.00p | 8.48p | 8.75p | 551,542 |
| Feb 10, 2025 | 9.20p | 9.40p | 8.50p | 8.75p | 1,263,742 |
| Feb 7, 2025 | 8.95p | 9.50p | 8.77p | 9.15p | 1,392,497 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |