Shares Magazine
$0.49+0.00 (+0.00%)05 Dec 2025, 16:09
Fair Oaks Income Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | $0.49 | $0.50 | $0.48 | $0.49 | 306,866 |
| Dec 4, 2025 | $0.49 | $0.50 | $0.47 | $0.49 | 139,003 |
| Dec 3, 2025 | $0.49 | $0.50 | $0.49 | $0.49 | 204,136 |
| Dec 2, 2025 | $0.49 | $0.50 | $0.48 | $0.49 | 103,121 |
| Dec 1, 2025 | $0.49 | $0.49 | $0.49 | $0.49 | 111,386 |
| Nov 28, 2025 | $0.49 | $0.50 | $0.48 | $0.49 | 304,756 |
| Nov 27, 2025 | $0.49 | $0.49 | $0.48 | $0.49 | 691,611 |
| Nov 26, 2025 | $0.50 | $0.50 | $0.48 | $0.48 | 280,018 |
| Nov 25, 2025 | $0.50 | $0.51 | $0.49 | $0.50 | 90,483 |
| Nov 24, 2025 | $0.50 | $0.51 | $0.49 | $0.50 | 554,494 |
| Nov 21, 2025 | $0.51 | $0.51 | $0.49 | $0.50 | 228,882 |
| Nov 20, 2025 | $0.51 | $0.51 | $0.50 | $0.50 | 149,809 |
| Nov 19, 2025 | $0.51 | $0.51 | $0.50 | $0.51 | 18,324 |
| Nov 18, 2025 | $0.51 | $0.52 | $0.50 | $0.51 | 210,223 |
| Nov 17, 2025 | $0.51 | $0.51 | $0.50 | $0.51 | 635,328 |
| Nov 14, 2025 | $0.51 | $0.52 | $0.50 | $0.50 | 1,022,706 |
| Nov 13, 2025 | $0.51 | $0.51 | $0.50 | $0.51 | 155,372 |
| Nov 12, 2025 | $0.52 | $0.52 | $0.52 | $0.52 | 615,597 |
| Nov 11, 2025 | $0.52 | $0.53 | $0.52 | $0.52 | 446,642 |
| Nov 10, 2025 | $0.52 | $0.52 | $0.52 | $0.52 | 679,618 |
| Nov 7, 2025 | $0.52 | $0.52 | $0.52 | $0.52 | 256,735 |
| Nov 6, 2025 | $0.52 | $0.53 | $0.52 | $0.52 | 246,445 |
| Nov 5, 2025 | $0.52 | $0.52 | $0.52 | $0.52 | 413,200 |
| Nov 4, 2025 | $0.52 | $0.52 | $0.52 | $0.52 | 107,533 |
| Nov 3, 2025 | $0.52 | $0.52 | $0.52 | $0.52 | 485,254 |
| Oct 31, 2025 | $0.52 | $0.52 | $0.52 | $0.52 | 54,760 |
| Oct 30, 2025 | $0.53 | $0.53 | $0.52 | $0.52 | 82,221 |
| Oct 29, 2025 | $0.53 | $0.52 | $0.52 | $0.53 | 19,272 |
| Oct 28, 2025 | $0.53 | $0.53 | $0.52 | $0.53 | 55,693 |
| Oct 27, 2025 | $0.53 | $0.52 | $0.52 | $0.52 | 129,452 |
| Oct 24, 2025 | $0.53 | $0.53 | $0.52 | $0.53 | 41,243 |
| Oct 23, 2025 | $0.53 | $0.52 | $0.52 | $0.52 | 73,947 |
| Oct 22, 2025 | $0.53 | $0.53 | $0.52 | $0.52 | 301,629 |
| Oct 21, 2025 | $0.53 | $0.53 | $0.52 | $0.53 | 57,982 |
| Oct 20, 2025 | $0.53 | $0.53 | $0.52 | $0.52 | 315,644 |
| Oct 17, 2025 | $0.53 | $0.53 | $0.52 | $0.53 | 161,362 |
| Oct 16, 2025 | $0.53 | $0.54 | $0.53 | $0.53 | 89,432 |
| Oct 15, 2025 | $0.53 | $0.53 | $0.52 | $0.53 | 268,071 |
| Oct 14, 2025 | $0.53 | $0.54 | $0.52 | $0.53 | 2,045,563 |
| Oct 13, 2025 | $0.53 | $0.53 | $0.52 | $0.53 | 1,822,517 |
| Oct 10, 2025 | $0.53 | $0.53 | $0.52 | $0.53 | 408,792 |
| Oct 9, 2025 | $0.53 | $0.53 | $0.53 | $0.53 | 220,540 |
| Oct 8, 2025 | $0.53 | $0.53 | $0.52 | $0.53 | 148,676 |
| Oct 7, 2025 | $0.53 | $0.53 | $0.51 | $0.53 | 564,501 |
| Oct 6, 2025 | $0.53 | $0.53 | $0.52 | $0.53 | 488,361 |
| Oct 3, 2025 | $0.53 | $0.00 | $0.00 | $0.53 | 0 |
| Oct 2, 2025 | $0.53 | $0.53 | $0.53 | $0.53 | 4,605,067 |
| Oct 1, 2025 | $0.53 | $0.53 | $0.52 | $0.53 | 237,731 |
| Sep 30, 2025 | $0.53 | $0.53 | $0.52 | $0.53 | 2,292,473 |
| Sep 29, 2025 | $0.53 | $0.53 | $0.52 | $0.53 | 4,653,802 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.