Ferro-Alloy

FARF
🏛️ uk →
8.80
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
2023-12-29 6.00 6.38 5.50 5.75 0.0M
2023-12-28 5.75 6.50 5.50 6.00 5.6M
2023-12-27 5.25 6.00 5.00 5.80 5.0M
2023-12-22 7.50 7.50 4.50 4.75 2.7M
2023-12-21 7.90 8.20 7.57 7.90 0.0M
2023-12-20 8.10 8.00 7.57 7.90 0.1M
2023-12-19 8.25 8.50 8.00 8.00 0.2M
2023-12-18 8.25 8.50 8.00 8.25 0.1M
2023-12-15 8.25 8.50 8.00 8.00 0.1M
2023-12-14 8.25 8.50 8.00 8.00 0.3M
2023-12-13 8.75 8.70 8.00 8.00 0.6M
2023-12-12 8.75 8.74 8.53 8.75 0.0M
2023-12-11 9.25 9.33 8.65 8.75 0.2M
2023-12-08 9.25 9.36 9.33 9.25 0.0M
2023-12-07 9.25 9.25 9.25 9.25 0.0M
2023-12-06 9.50 9.40 9.00 9.25 0.0M
2023-12-05 9.50 10.00 9.00 9.50 0.0M
2023-12-04 9.50 9.14 9.00 9.50 0.1M
2023-12-01 9.50 9.36 9.36 9.50 0.0M
2023-11-30 9.50 9.57 9.36 9.50 0.4M
2023-11-29 9.50 9.75 9.35 9.50 0.2M
2023-11-28 9.25 10.00 9.33 9.50 0.2M
2023-11-27 9.25 9.05 9.05 9.25 0.0M
2023-11-24 9.10 9.50 8.78 9.25 0.0M
2023-11-23 8.75 9.00 8.70 9.10 0.3M
2023-11-22 9.50 9.68 8.56 8.75 0.1M
2023-11-21 8.75 9.50 8.80 9.50 0.2M
2023-11-20 8.75 9.00 8.64 8.75 0.1M
2023-11-17 9.25 9.48 8.50 8.75 0.2M
2023-11-16 9.25 9.50 9.00 9.25 0.1M
2023-11-15 9.50 9.70 9.00 9.70 0.1M
2023-11-14 9.50 10.00 9.00 9.50 0.0M
2023-11-13 9.50 9.00 9.00 9.50 0.0M
2023-11-10 9.50 9.45 9.45 9.50 0.0M
2023-11-09 9.50 9.00 9.00 9.50 0.0M
2023-11-08 9.50 9.80 9.80 9.50 0.0M
2023-11-07 9.50 9.45 9.03 9.50 0.0M
2023-11-06 9.50 9.03 9.03 9.50 0.0M
2023-11-03 9.65 9.35 9.33 9.50 0.1M
2023-11-02 9.65 9.70 9.33 9.65 0.1M
2023-11-01 9.00 9.50 9.19 9.65 0.2M
2023-10-31 8.75 9.50 8.56 9.00 0.1M
2023-10-30 8.75 8.76 8.58 8.76 0.0M
2023-10-27 8.75 8.80 8.56 8.75 0.0M
2023-10-26 8.75 8.80 8.80 8.75 0.0M
2023-10-25 8.75 8.87 8.55 8.75 0.1M
2023-10-24 8.75 8.95 8.95 8.75 0.0M
2023-10-23 9.00 9.00 8.63 8.75 0.2M
2023-10-20 9.00 9.50 8.90 9.00 0.1M
2023-10-19 9.00 9.00 9.00 9.00 0.0M
2023-10-18 9.00 9.47 8.53 9.00 0.5M
2023-10-17 9.00 9.00 9.00 9.00 0.0M
2023-10-16 9.00 9.24 9.00 9.00 0.0M
2023-10-13 8.75 9.00 9.00 9.00 0.0M
2023-10-12 8.75 8.95 8.75 8.75 0.1M
2023-10-11 9.00 8.95 8.89 8.75 0.0M
2023-10-10 9.25 9.03 8.50 8.75 0.2M
2023-10-09 9.25 9.27 9.03 9.10 0.2M
2023-10-06 9.25 9.50 9.00 9.20 0.2M
2023-10-05 9.25 9.03 9.03 9.25 0.0M
2023-10-04 9.25 9.20 9.03 9.25 0.1M
2023-10-03 9.75 10.00 9.00 9.00 0.1M
2023-10-02 9.75 10.00 9.52 9.75 0.1M
2023-09-29 10.00 10.00 10.00 9.75 0.0M
2023-09-28 10.00 10.50 9.63 10.00 0.2M
2023-09-27 10.00 10.00 10.00 10.00 0.0M
2023-09-26 10.00 9.68 9.63 10.00 0.0M
2023-09-25 10.25 10.01 9.60 10.00 0.1M
2023-09-22 10.10 10.80 10.00 10.00 0.2M
2023-09-21 9.25 10.00 9.20 9.85 0.4M
2023-09-20 9.25 9.60 9.44 9.60 0.1M
2023-09-19 9.25 9.30 9.01 9.30 0.3M
2023-09-18 9.10 9.10 8.85 9.15 0.2M
2023-09-15 9.10 9.00 8.73 9.00 0.2M
2023-09-14 9.10 9.25 8.73 9.10 0.2M
2023-09-13 9.25 9.04 9.00 9.00 0.1M
2023-09-12 9.25 9.50 9.00 9.50 0.3M
2023-09-11 9.00 9.40 8.50 9.10 0.4M
2023-09-08 9.00 9.50 9.01 9.00 0.0M
2023-09-07 9.00 9.45 9.03 9.00 0.0M
2023-09-06 9.00 9.03 9.03 9.00 0.0M
2023-09-05 9.00 9.03 9.03 9.00 0.0M
2023-09-04 9.00 9.50 8.50 9.00 0.0M
2023-09-01 9.00 9.00 9.00 9.00 0.0M
2023-08-31 9.00 9.10 8.91 9.10 0.1M
2023-08-30 9.25 9.50 8.50 9.20 0.1M
2023-08-29 9.50 9.50 9.05 9.25 0.3M
2023-08-25 9.75 9.77 9.14 9.50 0.2M
2023-08-24 9.75 9.80 9.58 9.75 0.2M
2023-08-23 9.00 10.00 8.92 9.75 0.5M
2023-08-22 9.00 9.45 8.86 9.00 0.0M
2023-08-21 9.30 9.50 8.50 9.00 0.8M
2023-08-18 10.50 11.00 10.00 10.75 0.0M
2023-08-17 10.75 10.55 10.55 10.75 0.0M
2023-08-16 10.75 10.75 10.61 10.75 0.1M
2023-08-15 10.75 11.00 10.50 10.50 0.4M
2023-08-14 10.75 11.00 10.11 10.70 0.7M
2023-08-11 10.75 10.75 10.75 10.75 0.0M
2023-08-10 10.75 10.96 10.96 10.75 0.0M
2023-08-09 11.25 11.50 10.50 10.75 0.1M
2023-08-08 11.25 11.40 11.00 11.25 0.1M
2023-08-07 11.25 11.40 11.35 11.35 0.0M
2023-08-04 11.25 11.50 11.12 11.50 0.4M
2023-08-03 11.25 11.30 11.12 11.25 0.1M
2023-08-02 11.00 11.44 11.08 11.25 0.1M
2023-08-01 11.00 11.20 11.00 11.00 0.1M
2023-07-31 11.00 11.00 10.83 11.00 0.1M
2023-07-28 11.00 11.09 10.80 11.00 0.1M
2023-07-27 11.00 11.14 10.71 11.00 0.2M
2023-07-26 11.00 11.20 10.50 11.00 0.1M
2023-07-25 10.75 10.83 10.83 11.00 0.0M
2023-07-24 10.75 10.98 10.50 10.75 0.3M
2023-07-21 11.25 11.50 10.30 10.75 0.1M
2023-07-20 11.25 11.23 11.11 11.25 0.0M
2023-07-19 11.25 11.50 11.00 11.25 0.2M
2023-07-18 11.50 11.30 11.06 11.25 0.1M
2023-07-17 12.75 13.00 11.26 11.50 1.1M
2023-07-14 11.25 13.05 11.50 12.20 2.1M
2023-07-13 10.15 11.50 10.11 11.38 1.3M
2023-07-12 10.05 10.26 9.98 10.15 0.1M
2023-07-11 9.80 10.14 9.72 9.90 0.9M
2023-07-10 9.80 9.80 9.80 9.80 0.0M
2023-07-07 9.80 9.78 9.70 9.70 0.3M
2023-07-06 9.80 9.90 9.70 9.70 0.3M
2023-07-05 9.80 9.72 9.70 9.80 0.3M
2023-07-04 9.80 9.90 9.70 9.80 0.5M
2023-07-03 9.70 9.90 9.54 9.70 0.3M
2023-06-30 9.60 9.75 9.50 9.70 0.2M
2023-06-29 9.60 9.60 9.51 9.60 0.3M
2023-06-28 9.60 9.70 9.50 9.60 0.3M
2023-06-27 9.55 9.60 9.50 9.60 0.5M
2023-06-26 9.55 9.60 9.50 9.55 0.3M
2023-06-23 9.80 9.60 9.50 9.55 0.7M
2023-06-22 9.85 9.81 9.68 9.85 0.2M
2023-06-21 10.00 9.85 9.71 9.85 0.6M
2023-06-20 10.10 10.00 9.80 10.00 0.3M
2023-06-19 10.10 10.20 9.75 10.10 0.3M
2023-06-16 10.10 10.18 10.09 10.10 0.1M
2023-06-15 10.10 10.05 10.00 10.00 0.1M
2023-06-14 10.05 10.20 9.83 10.10 0.6M
2023-06-13 10.10 10.13 9.80 10.05 0.4M
2023-06-12 10.10 10.18 10.00 10.10 0.3M
2023-06-09 10.25 10.20 10.00 10.10 0.6M
2023-06-08 9.90 10.50 9.85 10.05 1.2M
2023-06-07 9.95 10.03 9.90 9.90 0.1M
2023-06-06 9.95 10.10 9.90 9.95 0.1M
2023-06-05 9.90 10.10 9.84 9.95 0.1M
2023-06-02 9.90 10.00 9.87 9.90 0.3M
2023-06-01 9.90 10.00 9.87 9.90 0.0M
2023-05-31 9.90 10.00 9.65 9.90 1.4M
2023-05-30 9.95 9.92 9.83 9.90 0.2M
2023-05-26 9.95 10.00 9.95 9.96 0.1M
2023-05-25 9.90 10.00 9.90 9.90 0.6M
2023-05-24 9.90 9.95 9.80 9.90 0.7M
2023-05-23 9.90 9.98 9.88 9.90 0.1M
2023-05-22 9.65 10.00 9.50 9.94 1.7M
2023-05-19 10.10 10.07 9.50 9.60 1.1M
2023-05-18 10.10 10.12 10.00 10.00 0.4M
2023-05-17 10.10 10.20 10.01 10.10 0.1M
2023-05-16 10.40 10.40 10.00 10.10 0.3M
2023-05-15 10.60 10.70 10.30 10.40 0.6M
2023-05-12 10.45 10.68 10.40 10.40 0.4M
2023-05-11 10.55 10.66 10.43 10.55 0.6M
2023-05-10 10.85 10.80 10.15 10.55 0.8M
2023-05-09 11.25 11.50 10.70 10.85 0.3M
2023-05-05 11.25 11.50 11.00 11.10 0.4M
2023-05-04 12.00 12.50 11.07 11.25 0.6M
2023-05-03 11.00 12.50 11.20 12.00 2.1M
2023-05-02 10.05 11.50 9.91 10.75 2.7M
2023-04-28 9.90 10.00 9.80 10.00 0.5M
2023-04-27 9.85 10.20 9.75 10.00 0.5M
2023-04-26 10.05 10.30 9.81 9.85 0.4M
2023-04-25 9.90 10.10 9.95 10.05 0.4M
2023-04-24 10.10 10.30 9.83 9.90 0.5M
2023-04-21 9.92 10.30 9.94 10.10 0.6M
2023-04-20 10.10 10.20 9.83 9.90 0.1M
2023-04-19 10.10 10.15 9.90 10.10 0.0M
2023-04-18 10.10 9.93 9.90 10.10 0.0M
2023-04-17 10.40 10.50 9.90 10.10 0.7M
2023-04-14 9.95 10.50 9.95 10.40 1.9M
2023-04-13 9.95 10.05 9.95 9.95 0.0M
2023-04-12 9.65 10.10 9.53 9.95 0.9M
2023-04-11 9.55 9.60 9.50 9.65 0.1M
2023-04-06 9.55 9.80 9.50 9.80 0.5M
2023-04-05 9.65 9.80 9.40 9.50 0.3M
2023-04-04 9.65 9.78 9.50 9.65 1.2M
2023-04-03 9.65 9.80 9.50 9.65 0.4M
2023-03-31 9.65 9.72 9.50 9.65 0.2M
2023-03-30 9.40 9.69 9.49 9.65 0.3M
2023-03-29 9.40 9.44 9.33 9.40 0.2M
2023-03-28 9.45 9.48 9.22 9.40 0.4M
2023-03-27 9.60 9.70 9.00 9.50 2.4M
2023-03-24 9.75 9.80 9.60 9.60 0.3M
2023-03-23 9.50 9.80 9.43 9.75 1.1M
2023-03-22 9.60 9.71 9.40 9.50 0.6M
2023-03-21 9.65 9.65 9.40 9.60 0.1M
2023-03-20 9.65 9.50 9.50 9.50 0.1M
2023-03-17 9.70 9.80 9.51 9.65 0.2M
2023-03-16 9.45 9.80 9.43 9.80 0.5M
2023-03-15 9.55 9.70 9.40 9.50 0.4M
2023-03-14 9.80 9.90 9.55 9.53 0.5M
2023-03-13 10.05 10.00 9.80 9.80 0.1M
2023-03-10 10.05 10.02 10.00 10.05 0.2M
2023-03-09 10.05 10.20 10.00 10.05 0.9M
2023-03-08 10.05 10.10 10.00 10.05 0.0M
2023-03-07 10.05 10.02 10.00 10.05 0.1M
2023-03-06 10.50 10.60 10.00 10.05 1.0M
2023-03-03 10.50 10.60 10.57 10.50 0.0M
2023-03-02 10.25 10.59 10.15 10.50 0.4M
2023-03-01 10.15 10.40 10.00 10.25 0.6M
2023-02-28 10.80 11.00 10.05 10.20 3.5M
2023-02-27 10.65 10.95 10.65 10.80 0.1M
2023-02-24 10.75 10.70 10.50 10.65 0.1M
2023-02-23 10.75 10.57 10.56 10.75 0.0M
2023-02-22 10.75 10.75 10.56 10.75 0.0M
2023-02-21 10.75 10.75 10.55 10.75 0.0M
2023-02-20 10.50 11.00 10.40 10.75 0.2M
2023-02-17 10.50 10.60 10.40 10.50 0.1M
2023-02-16 10.50 10.60 10.40 10.50 0.0M
2023-02-15 10.60 10.80 10.40 10.50 0.1M
2023-02-14 10.55 10.80 10.45 10.60 0.1M
2023-02-13 10.55 10.80 10.31 10.55 0.1M
2023-02-10 11.25 11.08 10.06 10.70 0.4M
2023-02-09 11.25 11.50 11.00 11.50 0.0M
2023-02-08 11.25 11.60 11.08 11.60 0.0M
2023-02-07 11.25 11.50 11.00 11.25 0.0M
2023-02-06 11.25 11.50 11.01 11.25 0.0M
2023-02-03 11.25 11.50 11.00 11.25 0.1M
2023-02-02 11.50 12.00 11.00 11.25 0.1M
2023-02-01 11.50 11.17 11.17 11.50 0.0M
2023-01-31 10.75 12.00 10.70 11.50 0.5M
2023-01-30 10.50 11.50 10.00 11.00 0.2M
2023-01-27 11.50 12.00 11.12 11.30 0.4M
2023-01-26 12.10 12.00 11.00 11.50 0.2M
2023-01-25 11.85 11.96 11.80 12.10 0.1M
2023-01-24 11.75 12.00 11.44 11.85 0.0M
2023-01-23 11.85 11.70 11.70 11.85 0.0M
2023-01-20 11.85 11.85 11.85 11.85 0.0M
2023-01-19 12.00 12.50 11.50 11.85 0.0M
2023-01-18 12.00 12.50 11.51 12.00 0.1M
2023-01-17 11.75 13.00 11.18 13.00 0.1M
2023-01-16 11.75 12.50 11.00 11.75 0.1M
2023-01-13 11.75 11.90 11.18 11.75 0.0M
2023-01-12 12.00 12.50 11.30 11.75 0.4M
2023-01-11 12.00 12.25 11.92 12.00 0.0M
2023-01-10 12.00 12.50 11.50 11.50 0.2M
2023-01-09 12.00 12.50 11.69 12.00 0.0M
2023-01-06 12.25 12.50 11.66 12.00 0.2M
2023-01-05 11.50 12.35 11.36 12.10 0.4M
2023-01-04 12.00 12.25 11.00 11.50 0.1M
2023-01-03 11.75 12.50 11.21 12.00 0.4M