ForFarmers

FFARM
🏛️ uk →
4.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.96 4.01 3.96 4.00 0.0M
2021-12-30 3.94 3.96 3.94 3.96 0.0M
2021-12-29 3.99 4.00 3.97 3.98 0.0M
2021-12-24 3.98 3.99 3.95 3.95 0.0M
2021-12-23 4.00 4.00 3.94 3.99 0.0M
2021-12-22 3.94 3.99 3.92 3.97 0.0M
2021-12-21 3.93 3.94 3.92 3.92 0.0M
2021-12-20 3.85 3.88 3.83 3.87 0.0M
2021-12-17 3.86 3.94 3.86 3.93 0.0M
2021-12-16 3.90 3.94 3.90 3.92 0.0M
2021-12-15 3.92 3.92 3.84 3.86 0.0M
2021-12-14 3.85 3.96 3.85 3.94 0.0M
2021-12-13 3.95 3.96 3.91 3.93 0.0M
2021-12-10 3.87 3.95 3.83 3.92 0.0M
2021-12-09 4.00 4.00 3.88 3.88 0.0M
2021-12-08 3.98 4.05 3.98 4.04 0.0M
2021-12-07 3.90 3.92 3.88 3.88 0.1M
2021-12-06 3.75 3.85 3.75 3.85 0.0M
2021-12-03 3.69 3.77 3.69 3.74 0.0M
2021-12-02 3.77 3.78 3.70 3.72 0.0M
2021-12-01 3.78 3.89 3.75 3.85 0.1M
2021-11-30 3.62 3.62 3.48 3.52 0.0M
2021-11-29 3.72 3.72 3.62 3.65 0.0M
2021-11-26 3.76 3.79 3.69 3.72 0.0M
2021-11-25 3.83 3.84 3.81 3.81 0.0M
2021-11-24 3.92 3.92 3.83 3.83 0.0M
2021-11-23 3.92 3.94 3.87 3.94 0.0M
2021-11-22 3.84 3.90 3.84 3.88 0.0M
2021-11-19 3.85 3.85 3.81 3.83 0.0M
2021-11-18 3.90 3.90 3.86 3.88 0.0M
2021-11-17 4.00 4.00 3.89 3.90 0.0M
2021-11-16 4.04 4.04 4.00 4.01 0.0M
2021-11-15 4.00 4.03 3.93 3.99 0.0M
2021-11-12 3.90 4.04 3.85 4.03 0.1M
2021-11-11 3.83 3.85 3.74 3.85 0.0M
2021-11-10 3.80 3.81 3.79 3.79 0.0M
2021-11-09 3.83 3.85 3.77 3.77 0.0M
2021-11-08 3.87 3.91 3.85 3.85 0.0M
2021-11-05 3.88 3.88 3.85 3.85 0.0M
2021-11-04 3.91 3.91 3.85 3.90 0.0M
2021-11-03 3.94 3.96 3.90 3.90 0.0M
2021-11-02 3.83 3.94 3.83 3.89 0.0M
2021-11-01 4.10 4.12 4.04 4.11 0.0M
2021-10-29 4.00 4.17 4.00 4.11 0.0M
2021-10-28 4.12 4.12 4.01 4.05 0.0M
2021-10-27 4.12 4.18 4.12 4.18 0.0M
2021-10-26 4.16 4.17 4.13 4.15 0.0M
2021-10-25 4.25 4.25 4.16 4.21 0.0M
2021-10-22 4.28 4.28 4.27 4.27 0.0M
2021-10-21 4.29 4.29 4.26 4.27 0.0M
2021-10-20 4.30 4.30 4.25 4.28 0.0M
2021-10-19 4.34 4.34 4.28 4.28 0.0M
2021-10-18 4.30 4.34 4.30 4.32 0.0M
2021-10-15 4.29 4.29 4.26 4.28 0.0M
2021-10-14 4.27 4.29 4.24 4.29 0.0M
2021-10-13 4.30 4.30 4.21 4.21 0.0M
2021-10-12 4.27 4.29 4.26 4.29 0.0M
2021-10-11 4.31 4.33 4.30 4.33 0.0M
2021-10-08 4.28 4.29 4.26 4.29 0.0M
2021-10-07 4.25 4.25 4.22 4.22 0.0M
2021-10-06 4.29 4.29 4.18 4.23 0.0M
2021-10-05 4.29 4.29 4.27 4.27 0.0M
2021-10-04 4.37 4.37 4.27 4.29 0.0M
2021-10-01 4.38 4.38 4.34 4.36 0.0M
2021-09-30 4.33 4.34 4.28 4.31 0.0M
2021-09-29 4.25 4.30 4.25 4.27 0.0M
2021-09-28 4.34 4.34 4.25 4.31 0.0M
2021-09-27 4.30 4.35 4.30 4.34 0.0M
2021-09-24 4.27 4.29 4.26 4.29 0.0M
2021-09-23 4.25 4.29 4.25 4.28 0.0M
2021-09-22 4.21 4.25 4.20 4.22 0.0M
2021-09-21 4.15 4.15 4.10 4.12 0.0M
2021-09-20 4.16 4.17 4.11 4.12 0.0M
2021-09-17 4.24 4.25 4.21 4.22 0.0M
2021-09-16 4.21 4.21 4.20 4.20 0.0M
2021-09-15 4.20 4.20 4.16 4.17 0.0M
2021-09-14 4.22 4.24 4.17 4.21 0.0M
2021-09-13 4.21 4.22 4.21 4.22 0.0M
2021-09-10 4.21 4.22 4.21 4.22 0.0M
2021-09-09 4.18 4.21 4.17 4.21 0.0M
2021-09-08 4.25 4.26 4.21 4.26 0.0M
2021-09-07 4.29 4.29 4.26 4.27 0.0M
2021-09-06 4.29 4.30 4.27 4.27 0.0M
2021-09-03 4.37 4.37 4.29 4.31 0.0M
2021-09-02 4.35 4.35 4.30 4.31 0.0M
2021-09-01 4.48 4.48 4.38 4.41 0.0M
2021-08-31 4.39 4.45 4.36 4.45 0.0M
2021-08-27 4.25 4.28 4.24 4.27 0.0M
2021-08-26 4.24 4.25 4.23 4.25 0.0M
2021-08-25 4.21 4.25 4.21 4.22 0.0M
2021-08-24 4.22 4.28 4.21 4.28 0.0M
2021-08-23 4.25 4.26 4.22 4.22 0.0M
2021-08-20 4.34 4.34 4.23 4.26 0.0M
2021-08-19 4.42 4.42 4.33 4.35 0.0M
2021-08-18 4.42 4.49 4.39 4.47 0.0M
2021-08-17 4.57 4.57 4.40 4.42 0.0M
2021-08-16 4.63 4.64 4.58 4.61 0.0M
2021-08-13 4.65 4.73 4.62 4.72 0.1M
2021-08-12 4.89 4.97 4.89 4.97 0.0M
2021-08-11 4.83 4.88 4.83 4.87 0.0M
2021-08-10 4.90 4.90 4.79 4.79 0.0M
2021-08-09 4.75 4.88 4.75 4.88 0.0M
2021-08-06 4.78 4.78 4.73 4.73 0.0M
2021-08-05 4.72 4.73 4.72 4.73 0.0M
2021-08-04 4.74 4.74 4.71 4.72 0.0M
2021-08-03 4.72 4.76 4.71 4.73 0.0M
2021-08-02 4.78 4.79 4.76 4.77 0.0M
2021-07-30 4.78 4.79 4.76 4.77 0.0M
2021-07-29 4.79 4.83 4.77 4.80 0.0M
2021-07-28 4.80 4.82 4.74 4.79 0.0M
2021-07-27 4.81 4.81 4.78 4.79 0.0M
2021-07-26 4.84 4.85 4.83 4.83 0.0M
2021-07-23 4.78 4.89 4.76 4.86 0.0M
2021-07-22 4.75 4.78 4.74 4.74 0.0M
2021-07-21 4.79 4.79 4.72 4.76 0.0M
2021-07-20 4.80 4.80 4.74 4.76 0.0M
2021-07-19 4.87 4.87 4.75 4.77 0.0M
2021-07-16 4.88 4.89 4.85 4.86 0.0M
2021-07-15 4.92 4.92 4.84 4.90 0.0M
2021-07-14 4.88 4.91 4.88 4.91 0.0M
2021-07-13 4.89 4.94 4.86 4.94 0.0M
2021-07-12 4.92 4.92 4.87 4.91 0.0M
2021-07-09 4.94 4.94 4.89 4.91 0.0M
2021-07-08 4.96 4.96 4.83 4.83 0.0M
2021-07-07 4.99 4.99 4.93 4.98 0.0M
2021-07-06 5.04 5.04 4.96 5.03 0.0M
2021-07-05 5.00 5.04 4.99 4.99 0.0M
2021-07-02 5.04 5.04 5.00 5.03 0.0M
2021-07-01 5.00 5.03 4.99 4.99 0.0M
2021-06-30 5.04 5.04 4.97 5.00 0.0M
2021-06-29 5.07 5.07 5.04 5.04 0.0M
2021-06-28 5.09 5.09 5.04 5.07 0.0M
2021-06-25 5.05 5.09 5.04 5.04 0.0M
2021-06-24 5.07 5.07 5.03 5.05 0.0M
2021-06-23 5.04 5.08 5.04 5.08 0.0M
2021-06-22 5.11 5.11 5.08 5.10 0.0M
2021-06-21 5.19 5.19 5.09 5.09 0.0M
2021-06-18 5.28 5.28 5.19 5.20 0.0M
2021-06-17 5.30 5.30 5.27 5.29 0.0M
2021-06-16 5.31 5.32 5.27 5.27 0.0M
2021-06-15 5.33 5.34 5.30 5.34 0.0M
2021-06-14 5.29 5.31 5.28 5.28 0.0M
2021-06-11 5.22 5.29 5.22 5.23 0.0M
2021-06-10 5.24 5.25 5.18 5.25 0.0M
2021-06-09 5.30 5.30 5.25 5.29 0.0M
2021-06-08 5.35 5.35 5.29 5.33 0.0M
2021-06-07 5.36 5.38 5.34 5.34 0.0M
2021-06-04 5.30 5.37 5.30 5.36 0.0M
2021-06-03 5.31 5.31 5.27 5.29 0.0M
2021-06-02 5.34 5.34 5.31 5.31 0.0M
2021-06-01 5.32 5.34 5.30 5.30 0.0M
2021-05-28 5.35 5.37 5.33 5.33 0.0M
2021-05-27 5.38 5.38 5.32 5.36 0.0M
2021-05-26 5.44 5.44 5.34 5.34 0.0M
2021-05-25 5.43 5.43 5.38 5.41 0.0M
2021-05-24 5.40 5.41 5.37 5.37 0.0M
2021-05-21 5.40 5.40 5.28 5.28 0.0M
2021-05-20 5.37 5.37 5.35 5.35 0.0M
2021-05-19 5.40 5.40 5.38 5.39 0.0M
2021-05-18 5.45 5.45 5.42 5.42 0.0M
2021-05-17 5.43 5.46 5.40 5.46 0.0M
2021-05-14 5.35 5.43 5.35 5.41 0.0M
2021-05-13 5.31 5.31 5.28 5.30 0.0M
2021-05-12 5.43 5.46 5.36 5.42 0.0M
2021-05-11 5.41 5.41 5.37 5.38 0.0M
2021-05-10 5.48 5.51 5.47 5.50 0.0M
2021-05-07 5.30 5.48 5.30 5.38 0.0M
2021-05-06 5.28 5.33 5.24 5.33 0.0M
2021-05-05 5.63 5.66 5.63 5.66 0.0M
2021-05-04 5.59 5.60 5.59 5.60 0.0M
2021-04-30 5.61 5.61 5.56 5.60 0.0M
2021-04-29 5.63 5.65 5.60 5.61 0.0M
2021-04-28 5.61 5.64 5.61 5.64 0.0M
2021-04-27 5.60 5.68 5.60 5.64 0.0M
2021-04-26 5.83 5.91 5.82 5.91 0.0M
2021-04-23 5.78 5.82 5.78 5.82 0.0M
2021-04-22 5.78 5.87 5.78 5.83 0.0M
2021-04-21 5.68 5.77 5.68 5.76 0.0M
2021-04-20 5.71 5.73 5.66 5.73 0.0M
2021-04-19 5.72 5.80 5.70 5.78 0.8M
2021-04-16 5.69 5.70 5.67 5.67 0.0M
2021-04-15 5.75 5.75 5.68 5.74 0.0M
2021-04-14 5.80 5.80 5.73 5.75 0.0M
2021-04-13 5.85 5.85 5.76 5.78 0.0M
2021-04-12 5.87 5.87 5.77 5.86 0.0M
2021-04-09 5.89 5.89 5.84 5.88 0.0M
2021-04-08 5.82 5.88 5.80 5.80 0.0M
2021-04-07 5.87 5.88 5.83 5.83 0.0M
2021-04-06 5.93 5.97 5.86 5.88 0.0M
2021-04-01 5.89 5.92 5.89 5.92 0.0M
2021-03-31 5.90 5.92 5.88 5.92 0.0M
2021-03-30 6.04 6.05 5.83 5.83 0.0M
2021-03-29 5.92 6.02 5.92 6.00 0.0M
2021-03-26 5.87 5.92 5.83 5.83 0.0M
2021-03-25 5.85 5.85 5.77 5.77 0.0M
2021-03-24 5.80 5.87 5.80 5.86 0.0M
2021-03-23 5.82 5.82 5.71 5.74 0.0M
2021-03-22 5.86 5.86 5.80 5.83 0.0M
2021-03-19 5.89 5.89 5.81 5.88 0.0M
2021-03-18 5.96 5.96 5.86 5.95 0.0M
2021-03-17 6.01 6.01 5.89 5.91 0.0M
2021-03-16 6.06 6.06 5.96 5.96 0.0M
2021-03-15 6.12 6.14 6.01 6.01 0.0M
2021-03-12 6.12 6.13 6.05 6.05 0.0M
2021-03-11 5.93 6.16 5.83 6.11 0.0M
2021-03-10 5.75 5.92 5.75 5.92 0.0M
2021-03-09 5.70 5.77 5.70 5.76 0.0M
2021-03-08 5.70 5.70 5.62 5.68 0.0M
2021-03-05 5.72 5.72 5.64 5.64 0.0M
2021-03-04 5.69 5.69 5.67 5.67 0.0M
2021-03-03 5.72 5.74 5.67 5.70 0.0M
2021-03-02 5.70 5.76 5.65 5.66 0.0M
2021-03-01 5.57 5.69 5.55 5.63 0.0M
2021-02-26 5.50 5.53 5.45 5.46 0.0M
2021-02-25 5.54 5.61 5.54 5.58 0.0M
2021-02-24 5.54 5.54 5.46 5.46 0.0M
2021-02-23 5.50 5.53 5.49 5.53 0.0M
2021-02-22 5.54 5.54 5.50 5.51 0.0M
2021-02-19 5.59 5.59 5.54 5.58 0.0M
2021-02-18 5.70 5.70 5.58 5.62 0.0M
2021-02-17 5.74 5.76 5.68 5.76 0.0M
2021-02-16 5.80 5.81 5.73 5.79 0.0M
2021-02-15 5.70 5.80 5.70 5.79 0.0M
2021-02-12 5.69 5.69 5.60 5.60 0.0M
2021-02-11 5.76 5.77 5.67 5.67 0.0M
2021-02-10 5.80 5.80 5.71 5.71 0.0M
2021-02-09 5.81 5.82 5.75 5.80 0.0M
2021-02-08 5.79 5.86 5.79 5.84 0.0M
2021-02-05 5.75 5.79 5.68 5.71 0.0M
2021-02-04 5.57 5.72 5.57 5.66 0.0M
2021-02-03 5.46 5.60 5.46 5.53 0.0M
2021-02-02 5.45 5.49 5.40 5.47 0.0M
2021-02-01 5.34 5.41 5.33 5.39 0.0M
2021-01-29 5.32 5.35 5.30 5.33 0.0M
2021-01-28 5.30 5.34 5.22 5.34 0.0M
2021-01-27 5.40 5.42 5.30 5.31 0.0M
2021-01-26 5.33 5.39 5.33 5.39 0.0M
2021-01-25 5.44 5.44 5.30 5.33 0.0M
2021-01-22 5.53 5.53 5.43 5.43 0.0M
2021-01-21 5.54 5.54 5.51 5.51 0.0M
2021-01-20 5.58 5.58 5.53 5.53 0.0M
2021-01-19 5.59 5.60 5.55 5.58 0.0M
2021-01-18 5.61 5.63 5.56 5.58 0.0M
2021-01-15 5.65 5.66 5.56 5.61 0.0M
2021-01-14 5.70 5.72 5.63 5.67 0.0M
2021-01-13 5.48 5.70 5.48 5.65 0.0M
2021-01-12 5.52 5.52 5.44 5.47 0.0M
2021-01-11 5.63 5.64 5.46 5.46 0.0M
2021-01-08 5.53 5.69 5.53 5.68 0.0M
2021-01-07 5.53 5.56 5.47 5.51 0.0M
2021-01-06 5.40 5.50 5.38 5.47 0.0M
2021-01-05 5.42 5.42 5.39 5.41 0.0M
2021-01-04 5.34 5.43 5.34 5.43 0.0M