Shares Magazine
4.70p+0.10 (+2.17%)19 Apr 2024, 11:29
Ferro-Alloy Resources Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 4.60p | 4.70p | 4.61p | 4.60p | 16,742 |
| Apr 17, 2024 | 4.50p | 4.75p | 4.30p | 4.60p | 344,257 |
| Apr 16, 2024 | 4.40p | 4.70p | 4.50p | 4.50p | 138,123 |
| Apr 15, 2024 | 4.35p | 4.50p | 4.22p | 4.40p | 515,696 |
| Apr 12, 2024 | 4.20p | 4.30p | 4.20p | 4.35p | 50,200 |
| Apr 11, 2024 | 4.15p | 4.40p | 4.11p | 4.20p | 43,498 |
| Apr 10, 2024 | 4.20p | 4.35p | 4.00p | 4.15p | 268,136 |
| Apr 9, 2024 | 4.15p | 4.39p | 4.17p | 4.20p | 129,303 |
| Apr 8, 2024 | 4.15p | 4.20p | 4.05p | 4.20p | 187,289 |
| Apr 5, 2024 | 4.20p | 4.36p | 4.00p | 4.15p | 584,582 |
| Apr 4, 2024 | 4.25p | 4.36p | 4.20p | 4.20p | 380,895 |
| Apr 3, 2024 | 4.25p | 4.49p | 4.20p | 4.25p | 472,080 |
| Apr 2, 2024 | 4.50p | 4.60p | 4.20p | 4.40p | 495,801 |
| Mar 28, 2024 | 4.60p | 4.70p | 4.31p | 4.40p | 124,823 |
| Mar 27, 2024 | 4.60p | 4.62p | 4.51p | 4.60p | 38,344 |
| Mar 26, 2024 | 4.60p | 4.70p | 4.50p | 4.50p | 65,753 |
| Mar 25, 2024 | 4.60p | 4.53p | 4.53p | 4.60p | 47,259 |
| Mar 22, 2024 | 4.35p | 4.70p | 4.10p | 4.60p | 1,356,245 |
| Mar 21, 2024 | 5.05p | 5.10p | 4.30p | 4.40p | 441,608 |
| Mar 20, 2024 | 5.05p | 5.10p | 5.00p | 5.05p | 137,192 |
| Mar 19, 2024 | 5.05p | 5.10p | 5.00p | 5.05p | 120,102 |
| Mar 18, 2024 | 5.05p | 5.10p | 5.00p | 5.05p | 829,782 |
| Mar 15, 2024 | 5.05p | 5.05p | 4.55p | 5.00p | 295,091 |
| Mar 14, 2024 | 5.05p | 5.10p | 5.00p | 5.05p | 102,500 |
| Mar 13, 2024 | 5.05p | 5.07p | 5.06p | 5.05p | 61,681 |
| Mar 12, 2024 | 5.05p | 5.07p | 5.06p | 5.05p | 191,403 |
| Mar 11, 2024 | 5.05p | 5.07p | 5.07p | 5.05p | 37,369 |
| Mar 8, 2024 | 5.05p | 5.07p | 5.00p | 5.05p | 49,999 |
| Mar 7, 2024 | 5.05p | 5.07p | 5.07p | 5.05p | 3,945 |
| Mar 6, 2024 | 5.05p | 5.01p | 5.01p | 5.05p | 39,901 |
| Mar 5, 2024 | 5.05p | 5.10p | 5.00p | 5.05p | 131,201 |
| Mar 4, 2024 | 5.05p | 5.03p | 5.03p | 5.05p | 20,000 |
| Mar 1, 2024 | 5.25p | 5.20p | 5.00p | 5.05p | 1,868,909 |
| Feb 29, 2024 | 5.25p | 5.38p | 4.90p | 5.25p | 767,890 |
| Feb 28, 2024 | 5.25p | 5.40p | 5.16p | 5.25p | 280,000 |
| Feb 27, 2024 | 5.35p | 5.40p | 5.16p | 5.25p | 92,730 |
| Feb 26, 2024 | 5.10p | 5.55p | 5.03p | 5.35p | 188,370 |
| Feb 23, 2024 | 5.10p | 5.30p | 5.10p | 5.20p | 1,560,207 |
| Feb 22, 2024 | 5.10p | 5.20p | 5.05p | 5.20p | 1,474,564 |
| Feb 21, 2024 | 5.60p | 5.62p | 5.30p | 5.50p | 271,830 |
| Feb 20, 2024 | 5.60p | 5.70p | 5.50p | 5.60p | 83,987 |
| Feb 19, 2024 | 5.60p | 5.70p | 5.70p | 5.60p | 5,000 |
| Feb 16, 2024 | 5.60p | 5.64p | 5.64p | 5.60p | 25,056 |
| Feb 15, 2024 | 5.60p | 5.70p | 5.70p | 5.60p | 1,544 |
| Feb 14, 2024 | 5.75p | 5.83p | 5.50p | 5.60p | 391,601 |
| Feb 13, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 136,033 |
| Feb 12, 2024 | 5.75p | 5.95p | 5.80p | 5.75p | 10,924 |
| Feb 9, 2024 | 6.25p | 6.39p | 5.75p | 5.75p | 235,644 |
| Feb 8, 2024 | 6.25p | 6.50p | 6.00p | 6.25p | 51,880 |
| Feb 7, 2024 | 6.25p | 6.28p | 6.28p | 6.25p | 31,528 |
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 |
|---|---|---|
| Mondi PLC | 1,504.00 | 9.26 |
| Darktrace PLC | 475.60 | 3.75 |
| Auction Technology Group PLC | 511.00 | 2.30 |
| Energean PLC | 998.98 | 1.83 |
| Johnson Matthey PLC | 1,781.00 | 1.60 |
| Hochschild Mining PLC | 153.40 | 1.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith (Ds) PLC | 344.40 | -13.81 |
| Man Group PLC | 256.00 | -4.69 |
| Marshalls PLC | 259.00 | -3.54 |
| Rhi Magnesita N.V. | 3,220.00 | -3.16 |
| Integrafin Holdings PLC | 287.00 | -3.04 |
| Jd Sports Fashion PLC | 116.50 | -3.16 |