Ferrexpo (FXPO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ferrexpo

Date Open High Low Close* Volume
20/12/2024 100.80p 104.40p 97.80p 102.60p 10127402
19/12/2024 95.20p 104.60p 94.00p 100.80p 1418738
18/12/2024 105.00p 106.20p 92.80p 96.60p 2725942
17/12/2024 104.40p 105.80p 101.80p 104.60p 787583
16/12/2024 106.60p 108.60p 103.95p 105.20p 1100202
13/12/2024 107.60p 109.00p 103.43p 105.20p 1209520
12/12/2024 110.80p 114.65p 109.20p 109.60p 1274955
11/12/2024 108.80p 111.49p 105.20p 109.20p 1481444
10/12/2024 112.20p 114.00p 105.00p 109.00p 2826235
09/12/2024 120.20p 124.00p 111.20p 113.40p 3907366
06/12/2024 111.60p 122.60p 110.00p 119.00p 5930636
05/12/2024 110.60p 112.00p 103.39p 111.20p 3176994
04/12/2024 97.00p 113.00p 96.00p 112.80p 5321728
03/12/2024 90.60p 98.40p 88.70p 97.80p 5207125
02/12/2024 79.70p 91.50p 79.60p 90.00p 3222643
29/11/2024 82.10p 84.40p 78.70p 81.30p 978279
28/11/2024 75.60p 84.90p 75.00p 82.10p 3911077
27/11/2024 76.50p 78.10p 75.44p 76.80p 429577
26/11/2024 78.90p 80.00p 77.00p 78.10p 705665
25/11/2024 79.90p 81.00p 76.00p 77.10p 1008490
22/11/2024 76.00p 80.90p 75.40p 79.60p 1251700
21/11/2024 79.80p 81.00p 76.00p 76.50p 1488809
20/11/2024 77.00p 79.20p 74.80p 78.80p 2966366
19/11/2024 84.50p 86.46p 75.10p 76.30p 4250846
18/11/2024 83.00p 85.90p 77.12p 84.90p 3238288
15/11/2024 81.30p 83.10p 79.70p 82.90p 1908985
14/11/2024 86.00p 86.10p 81.60p 83.20p 1667685
13/11/2024 78.10p 86.40p 77.70p 85.70p 3677060
12/11/2024 80.00p 81.90p 76.77p 77.70p 2464911
11/11/2024 77.70p 86.50p 76.10p 82.00p 5409175
08/11/2024 69.00p 81.90p 68.87p 76.30p 7364448
07/11/2024 80.30p 82.50p 67.80p 67.80p 4041446
06/11/2024 70.00p 87.20p 69.80p 79.20p 13405980
05/11/2024 60.90p 63.00p 60.50p 62.20p 1476029
04/11/2024 65.90p 67.40p 59.70p 59.70p 4296310
01/11/2024 64.00p 68.40p 63.90p 65.60p 2646660
31/10/2024 67.60p 68.60p 60.00p 64.50p 3807838
30/10/2024 65.00p 69.30p 62.90p 67.30p 5663736
29/10/2024 60.00p 65.47p 59.50p 65.10p 3208539
28/10/2024 58.10p 61.50p 57.50p 59.00p 2173336
25/10/2024 54.10p 58.00p 53.80p 58.00p 1629170
24/10/2024 55.60p 56.78p 54.10p 55.00p 1497630
23/10/2024 52.70p 55.90p 52.70p 55.00p 2842539
22/10/2024 50.40p 54.60p 50.40p 53.70p 1909531
21/10/2024 52.60p 55.50p 50.90p 50.90p 2955191
18/10/2024 48.20p 52.84p 48.20p 52.80p 3086317
17/10/2024 47.90p 49.54p 46.95p 48.20p 1776434
16/10/2024 44.20p 48.70p 43.90p 48.55p 2586494
15/10/2024 46.50p 47.00p 43.85p 43.85p 1820120
14/10/2024 45.00p 47.35p 43.75p 46.50p 2339835
11/10/2024 43.30p 44.65p 43.25p 44.65p 540013
10/10/2024 44.85p 45.35p 42.60p 43.15p 995809
09/10/2024 43.85p 45.20p 43.10p 44.50p 550427
08/10/2024 43.40p 44.65p 42.52p 43.50p 886819
07/10/2024 44.90p 45.25p 43.65p 43.75p 1204136
04/10/2024 46.00p 46.00p 44.25p 45.30p 804788
03/10/2024 45.05p 46.90p 44.70p 45.20p 907634
02/10/2024 44.00p 46.95p 44.00p 46.00p 1187763
01/10/2024 48.20p 48.50p 43.90p 44.75p 1808954
30/09/2024 48.25p 50.20p 47.82p 48.25p 1605715
27/09/2024 49.00p 50.00p 47.65p 47.90p 1523306
26/09/2024 43.40p 48.74p 43.40p 48.00p 2492680
25/09/2024 42.60p 45.80p 42.48p 43.30p 2007804
24/09/2024 41.40p 43.00p 41.40p 42.60p 1238629
23/09/2024 40.55p 41.95p 40.05p 41.30p 753169
20/09/2024 41.65p 42.15p 39.70p 40.00p 11351301
19/09/2024 40.40p 42.25p 40.40p 41.65p 661204
18/09/2024 41.50p 41.53p 40.10p 40.40p 573521
17/09/2024 40.00p 41.80p 40.00p 41.50p 853730
16/09/2024 40.30p 42.20p 39.20p 40.80p 1501341
13/09/2024 39.45p 40.25p 38.80p 40.20p 961909
12/09/2024 39.45p 40.35p 38.15p 38.90p 1501324
11/09/2024 39.30p 40.30p 38.60p 38.60p 750613
10/09/2024 39.15p 40.15p 38.50p 39.20p 1265044
09/09/2024 40.00p 40.75p 38.65p 39.05p 1607435
06/09/2024 42.05p 42.35p 39.50p 39.50p 2195694
05/09/2024 42.95p 44.45p 41.75p 42.20p 2894328
04/09/2024 45.15p 46.40p 42.35p 42.35p 2229988
03/09/2024 46.05p 46.17p 44.70p 44.70p 2494388
02/09/2024 47.00p 48.75p 45.40p 45.90p 513554
30/08/2024 47.80p 48.95p 45.70p 45.90p 1505108
29/08/2024 47.15p 48.35p 47.00p 47.80p 460659
28/08/2024 49.00p 49.90p 47.20p 47.35p 1381752
27/08/2024 47.00p 50.58p 46.64p 49.65p 2357343
23/08/2024 47.00p 47.90p 46.00p 46.50p 1252506
22/08/2024 48.20p 48.54p 46.45p 47.20p 1247728
21/08/2024 46.15p 48.05p 45.15p 47.60p 1120317
20/08/2024 48.50p 48.50p 46.25p 47.15p 1330482
19/08/2024 46.00p 49.05p 46.00p 48.45p 1547881
16/08/2024 47.00p 48.75p 45.25p 45.55p 1876183
15/08/2024 47.70p 48.75p 46.25p 47.35p 617394
14/08/2024 46.70p 47.80p 46.10p 46.75p 1150128
13/08/2024 48.50p 50.30p 46.00p 46.85p 2145114
12/08/2024 49.80p 51.10p 46.90p 47.90p 739533
09/08/2024 49.95p 52.23p 47.65p 48.65p 1730503
08/08/2024 48.50p 49.40p 44.71p 48.35p 1904456
07/08/2024 49.00p 50.50p 47.75p 48.80p 1192306
06/08/2024 49.95p 53.00p 48.05p 48.25p 3159539
05/08/2024 50.10p 50.77p 46.95p 49.30p 2812093
02/08/2024 54.30p 55.80p 50.58p 51.30p 2663825
01/08/2024 59.30p 60.30p 52.80p 53.10p 2490889
31/07/2024 55.50p 65.10p 54.60p 57.90p 4919533
30/07/2024 60.00p 62.50p 55.20p 55.70p 1699717
29/07/2024 61.30p 66.01p 59.90p 60.30p 2172587
26/07/2024 64.00p 68.18p 61.20p 61.30p 2501457
25/07/2024 59.50p 64.74p 59.10p 63.50p 3988681
24/07/2024 55.00p 60.80p 54.48p 59.40p 3683004
23/07/2024 56.40p 57.40p 54.60p 54.90p 1094776
22/07/2024 55.00p 57.93p 54.47p 56.30p 1302094
19/07/2024 54.60p 55.60p 53.10p 54.60p 1294613
18/07/2024 54.70p 55.20p 53.50p 55.20p 587350
17/07/2024 55.90p 57.30p 49.00p 53.40p 1736695
16/07/2024 57.90p 60.77p 55.80p 55.80p 2043927
15/07/2024 58.40p 60.50p 58.10p 58.70p 1908534
12/07/2024 57.80p 59.70p 56.90p 59.30p 1768302
11/07/2024 58.00p 58.90p 55.00p 57.10p 1462828
10/07/2024 58.70p 59.50p 57.00p 57.00p 2851088
09/07/2024 61.70p 61.99p 55.70p 57.70p 4875181
08/07/2024 51.00p 60.60p 49.20p 60.60p 9396307
05/07/2024 47.40p 53.90p 47.20p 52.00p 4980486
04/07/2024 46.55p 48.15p 46.25p 47.80p 1179134
03/07/2024 46.00p 46.75p 44.80p 46.60p 1278895
02/07/2024 45.45p 47.55p 44.50p 45.50p 1091288
01/07/2024 45.00p 45.81p 43.70p 44.75p 988493
28/06/2024 43.50p 45.65p 43.50p 45.00p 668948
27/06/2024 44.35p 45.55p 41.84p 43.05p 2634822
26/06/2024 44.35p 45.65p 44.20p 45.25p 940686
25/06/2024 45.00p 45.65p 43.05p 44.35p 937611
24/06/2024 43.00p 44.90p 43.00p 44.00p 12449075
21/06/2024 42.60p 44.00p 40.75p 43.70p 12369402
20/06/2024 43.50p 44.00p 42.65p 43.05p 750803
19/06/2024 43.00p 44.50p 42.60p 43.50p 857099
18/06/2024 43.60p 44.40p 42.50p 43.45p 877447
17/06/2024 44.00p 44.25p 42.80p 43.00p 851890
14/06/2024 44.85p 45.05p 44.00p 44.00p 452238
13/06/2024 45.00p 45.30p 43.96p 44.35p 701740
12/06/2024 45.00p 47.55p 44.70p 44.70p 941190
11/06/2024 45.00p 45.95p 44.55p 45.00p 548836
10/06/2024 45.00p 46.75p 44.60p 44.65p 559832
07/06/2024 46.00p 46.00p 44.75p 46.00p 6223170
06/06/2024 44.00p 45.75p 42.40p 45.00p 2007059
05/06/2024 45.55p 46.50p 43.35p 43.35p 1198882
04/06/2024 45.30p 46.60p 44.35p 45.55p 1532703
03/06/2024 42.55p 45.95p 42.44p 45.95p 1727012
31/05/2024 44.45p 44.84p 41.00p 41.55p 12534299
30/05/2024 42.60p 45.40p 42.25p 44.50p 1731474
29/05/2024 45.45p 45.50p 42.70p 43.45p 1612521
28/05/2024 48.45p 48.80p 44.60p 45.15p 1882304
24/05/2024 44.75p 47.90p 43.50p 47.50p 2450151
23/05/2024 45.00p 45.79p 44.50p 44.90p 949823
22/05/2024 46.20p 50.00p 44.35p 45.10p 882456
21/05/2024 46.75p 47.00p 44.15p 46.20p 1209573
20/05/2024 46.60p 47.85p 46.25p 46.35p 708127
17/05/2024 47.00p 47.75p 46.00p 46.85p 761175
16/05/2024 46.40p 48.40p 45.30p 47.00p 1143403
15/05/2024 47.20p 48.85p 46.40p 47.10p 1217357
14/05/2024 46.60p 48.50p 46.60p 48.20p 869632
13/05/2024 49.00p 50.60p 46.50p 46.60p 1435078
10/05/2024 48.00p 49.45p 47.75p 48.90p 613548
09/05/2024 49.20p 49.50p 48.20p 48.20p 414386
08/05/2024 50.70p 51.10p 47.55p 48.70p 971401
07/05/2024 51.00p 52.30p 48.39p 49.95p 1646271
03/05/2024 49.20p 51.10p 49.05p 50.30p 695209
02/05/2024 50.10p 50.70p 48.40p 49.60p 480286
01/05/2024 50.80p 52.20p 48.75p 49.70p 1198956
30/04/2024 52.40p 53.00p 50.80p 50.90p 1297482
29/04/2024 52.00p 55.00p 50.00p 52.00p 1001104
26/04/2024 52.60p 53.92p 50.60p 51.50p 1494479
25/04/2024 51.60p 52.60p 50.40p 51.90p 1012932
24/04/2024 53.30p 55.00p 51.00p 51.00p 1349263
23/04/2024 51.50p 54.92p 50.10p 52.20p 5632106
22/04/2024 48.05p 49.55p 47.20p 48.20p 1167445
19/04/2024 46.20p 47.75p 46.20p 47.30p 2087626
18/04/2024 45.40p 48.00p 45.40p 46.60p 1735236
17/04/2024 45.75p 46.95p 44.70p 46.25p 737078
16/04/2024 47.20p 48.60p 44.00p 44.15p 1743094
15/04/2024 45.60p 47.30p 44.97p 47.30p 1202944
12/04/2024 44.85p 46.25p 44.72p 45.60p 1082734
11/04/2024 46.15p 46.75p 44.54p 44.85p 816147
10/04/2024 46.25p 47.40p 45.05p 45.05p 1436784
09/04/2024 46.25p 47.43p 45.31p 46.40p 2057062
08/04/2024 45.10p 46.25p 43.45p 46.25p 1154585
05/04/2024 46.00p 46.30p 43.45p 44.05p 1123877
04/04/2024 44.00p 45.05p 43.00p 45.00p 835763
03/04/2024 44.00p 44.60p 42.85p 44.60p 1367721
02/04/2024 44.00p 45.45p 43.60p 44.50p 1356963
28/03/2024 43.30p 44.90p 43.30p 43.66p 1749915
27/03/2024 44.00p 44.74p 42.90p 43.24p 1203085
26/03/2024 45.54p 46.12p 43.72p 43.72p 1291689
25/03/2024 43.22p 48.54p 43.22p 46.60p 3659561
22/03/2024 43.90p 44.12p 42.90p 43.22p 1500973
21/03/2024 44.72p 45.48p 43.00p 43.74p 2571807
20/03/2024 49.00p 49.00p 47.54p 43.10p 4555429
19/03/2024 49.00p 50.00p 47.26p 47.54p 1903335
18/03/2024 51.35p 51.55p 49.48p 49.48p 1168958
15/03/2024 51.00p 51.95p 49.62p 50.50p 1771963
14/03/2024 52.95p 53.70p 51.00p 51.55p 928062
13/03/2024 54.50p 54.50p 50.00p 52.75p 1928890
12/03/2024 52.65p 56.50p 49.62p 55.00p 4236929
11/03/2024 70.00p 70.35p 50.37p 51.40p 6131003

*Close Price adjusted for both dividends and splits