Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/01/2017 132.00p 134.40p 130.11p 130.20p 1868687
13/01/2017 136.50p 136.65p 129.68p 131.40p 3984007
12/01/2017 140.70p 140.81p 134.30p 135.00p 2796353
11/01/2017 139.90p 142.07p 137.18p 140.00p 3056193
10/01/2017 134.90p 140.00p 134.30p 137.90p 3688048
09/01/2017 129.30p 141.20p 129.30p 132.00p 4404413
06/01/2017 130.00p 132.10p 129.20p 129.50p 1646904
05/01/2017 133.00p 133.00p 129.40p 131.60p 2626527
04/01/2017 132.40p 132.60p 128.51p 131.50p 1808021
03/01/2017 137.20p 137.40p 129.60p 129.60p 3108065
30/12/2016 136.80p 136.80p 133.10p 134.50p 301290
29/12/2016 133.80p 138.10p 132.35p 133.90p 1284100
28/12/2016 135.00p 141.06p 132.83p 133.50p 1786800
23/12/2016 139.70p 139.70p 134.10p 134.50p 228624
22/12/2016 137.00p 139.90p 132.58p 138.40p 1210520
21/12/2016 137.30p 141.83p 134.00p 135.50p 1128201
20/12/2016 135.50p 141.38p 135.50p 139.40p 1623593
19/12/2016 139.80p 139.80p 134.89p 136.90p 1477849
16/12/2016 147.00p 149.75p 138.75p 138.75p 6187866
15/12/2016 145.00p 148.75p 142.75p 147.75p 2541562
14/12/2016 136.25p 149.00p 135.00p 146.00p 3085241
13/12/2016 146.25p 147.40p 132.50p 135.00p 3124073
12/12/2016 145.00p 150.00p 144.11p 148.25p 1783672
09/12/2016 151.75p 153.25p 142.75p 144.50p 2828994
08/12/2016 145.00p 154.00p 144.00p 151.00p 3302303
07/12/2016 141.00p 148.75p 141.00p 145.25p 2470673
06/12/2016 142.00p 145.75p 137.30p 145.50p 7089044
05/12/2016 123.50p 142.75p 123.50p 142.75p 4036175
02/12/2016 129.25p 129.25p 123.75p 128.25p 2380512
01/12/2016 131.00p 134.03p 123.75p 130.75p 4161658
30/11/2016 137.00p 137.00p 130.40p 131.75p 5831387
29/11/2016 132.50p 138.48p 130.05p 136.25p 3476486
28/11/2016 121.50p 133.00p 120.69p 132.50p 3165557
25/11/2016 134.00p 134.00p 121.75p 124.75p 4759994
24/11/2016 128.00p 134.00p 126.50p 133.50p 2498294
23/11/2016 125.00p 128.75p 122.53p 127.25p 5562489
22/11/2016 118.00p 125.75p 116.75p 125.75p 3635052
21/11/2016 112.75p 117.75p 111.75p 116.00p 2050429
18/11/2016 113.75p 113.75p 109.50p 112.50p 1502922
17/11/2016 113.00p 114.75p 109.50p 113.25p 2207374
16/11/2016 115.00p 119.75p 109.25p 111.00p 4421796
15/11/2016 110.25p 117.00p 110.25p 112.00p 3188887
14/11/2016 114.00p 115.75p 110.25p 112.00p 3096997
11/11/2016 110.00p 112.00p 106.50p 111.00p 3935333
10/11/2016 105.00p 112.50p 103.50p 109.25p 4866751
09/11/2016 94.75p 105.00p 91.73p 102.50p 4740462
08/11/2016 104.75p 107.12p 98.47p 99.25p 3885726
07/11/2016 102.50p 106.25p 102.50p 104.75p 2888606
04/11/2016 106.00p 106.00p 99.75p 101.00p 5240949
03/11/2016 106.50p 106.75p 102.96p 106.25p 1996192
02/11/2016 106.75p 106.75p 100.00p 105.25p 4209442
01/11/2016 100.25p 108.00p 100.25p 105.25p 4663179
31/10/2016 104.00p 107.00p 98.77p 100.50p 5611703
28/10/2016 111.00p 112.86p 98.00p 104.00p 23739832
27/10/2016 118.25p 130.00p 115.50p 127.75p 3111378
26/10/2016 117.50p 120.63p 111.19p 120.50p 3022570
25/10/2016 110.00p 118.00p 109.00p 114.25p 2120745
24/10/2016 111.25p 113.75p 103.88p 111.00p 2233888
21/10/2016 118.00p 119.75p 107.56p 109.00p 4273291
20/10/2016 112.00p 118.25p 106.00p 117.50p 2733187
19/10/2016 106.00p 113.50p 103.75p 108.25p 2923837
18/10/2016 100.75p 107.89p 100.75p 105.00p 9612871
17/10/2016 98.50p 103.53p 96.00p 102.50p 1744822
14/10/2016 91.50p 99.00p 91.50p 97.75p 2056369
13/10/2016 95.00p 99.96p 90.75p 93.00p 2786868
12/10/2016 85.75p 96.50p 85.75p 96.00p 2976986
11/10/2016 85.00p 88.90p 82.73p 88.00p 2011093
10/10/2016 81.75p 84.90p 80.70p 84.75p 1447758
07/10/2016 80.00p 81.89p 78.50p 81.00p 936640
06/10/2016 78.00p 81.00p 76.91p 80.00p 965575
05/10/2016 77.25p 79.72p 76.50p 77.25p 1134634
04/10/2016 76.00p 82.83p 76.00p 79.75p 1860243
03/10/2016 75.75p 79.09p 74.25p 78.00p 1027182
30/09/2016 76.00p 76.00p 73.75p 74.25p 598678
29/09/2016 72.00p 78.75p 72.00p 75.75p 1199997
28/09/2016 73.00p 75.25p 71.25p 72.25p 964355
27/09/2016 75.00p 78.00p 72.45p 74.75p 1167961
26/09/2016 80.00p 80.00p 75.00p 77.00p 989837
23/09/2016 78.00p 85.39p 75.00p 81.50p 2236495
22/09/2016 73.00p 77.50p 73.00p 77.50p 1650633
21/09/2016 72.00p 74.00p 72.00p 72.00p 656486
20/09/2016 75.00p 75.00p 70.69p 72.25p 1261307
19/09/2016 68.00p 74.00p 68.00p 73.25p 1641483
16/09/2016 67.00p 69.00p 65.00p 69.00p 785495
15/09/2016 64.25p 68.00p 64.25p 65.50p 750889
14/09/2016 63.00p 65.75p 63.00p 64.50p 481729
13/09/2016 65.50p 67.39p 63.00p 63.00p 546509
12/09/2016 66.00p 66.75p 63.25p 63.25p 883219
09/09/2016 67.25p 69.50p 66.25p 67.50p 679133
08/09/2016 69.50p 71.50p 67.75p 68.75p 868812
07/09/2016 65.50p 71.47p 65.50p 71.00p 1026673
06/09/2016 66.25p 67.75p 65.50p 66.00p 650102
05/09/2016 64.25p 68.75p 64.25p 66.00p 978434
02/09/2016 65.00p 67.75p 61.90p 66.25p 1463852
01/09/2016 61.50p 69.75p 61.50p 65.75p 2868962
31/08/2016 64.00p 65.00p 61.00p 62.75p 1169436
30/08/2016 71.00p 71.00p 61.00p 65.25p 3165645
26/08/2016 74.75p 74.75p 65.22p 68.50p 4527680
25/08/2016 75.25p 76.69p 72.75p 73.75p 1487390
24/08/2016 78.50p 78.50p 75.25p 78.00p 745611
23/08/2016 76.25p 78.60p 75.00p 77.50p 1180786
22/08/2016 75.00p 80.00p 75.00p 79.00p 822888
19/08/2016 79.00p 80.88p 77.25p 77.75p 1041747
18/08/2016 77.00p 81.00p 76.35p 78.75p 1526825
17/08/2016 74.50p 78.50p 74.50p 75.75p 823559
16/08/2016 79.00p 79.03p 75.00p 77.25p 1665272
15/08/2016 77.50p 78.25p 73.00p 77.00p 906086
12/08/2016 77.00p 77.75p 73.50p 73.50p 1410113
11/08/2016 77.75p 78.00p 72.69p 74.25p 2080080
10/08/2016 78.75p 83.75p 74.35p 77.75p 4085876
09/08/2016 61.00p 84.53p 60.68p 82.75p 7037973
08/08/2016 58.00p 61.00p 58.00p 61.00p 1742890
05/08/2016 53.75p 62.00p 53.25p 58.50p 3002039
04/08/2016 56.50p 56.50p 48.06p 52.25p 1559990
03/08/2016 52.75p 56.97p 50.22p 54.25p 2455541
02/08/2016 53.50p 57.00p 48.25p 52.00p 2897228
01/08/2016 45.50p 56.00p 45.50p 53.75p 3068715
29/07/2016 43.00p 47.25p 42.25p 46.00p 1765366
28/07/2016 39.50p 43.01p 39.25p 42.00p 1040640
27/07/2016 39.50p 40.00p 38.50p 39.00p 333768
26/07/2016 39.25p 40.00p 37.46p 39.25p 361292
25/07/2016 38.50p 39.25p 37.25p 39.00p 252524
22/07/2016 39.50p 39.50p 37.00p 39.00p 207356
21/07/2016 38.00p 39.50p 37.85p 39.50p 234396
20/07/2016 37.50p 39.93p 36.94p 39.75p 515374
19/07/2016 40.00p 40.00p 36.05p 37.75p 514878
18/07/2016 39.00p 40.00p 37.75p 40.00p 280150
15/07/2016 39.50p 40.00p 37.25p 40.00p 578372
14/07/2016 40.00p 40.25p 38.25p 39.50p 924404
13/07/2016 38.00p 40.00p 36.86p 40.00p 1245504
12/07/2016 34.50p 39.25p 34.00p 37.25p 2095081
11/07/2016 33.75p 34.50p 33.50p 34.00p 189238
08/07/2016 32.00p 34.23p 32.00p 33.75p 299356
07/07/2016 32.50p 34.35p 32.09p 34.00p 692150
06/07/2016 34.00p 34.78p 32.00p 32.25p 574259
05/07/2016 34.00p 34.00p 31.65p 32.00p 567387
04/07/2016 32.25p 34.25p 31.06p 33.50p 524912
01/07/2016 31.00p 32.50p 30.93p 32.50p 192029
30/06/2016 31.25p 32.50p 31.06p 32.50p 357632
29/06/2016 31.00p 31.75p 30.00p 31.50p 372969
28/06/2016 29.50p 30.50p 29.50p 30.25p 184041
27/06/2016 30.00p 31.41p 28.50p 29.75p 603135
24/06/2016 30.75p 31.03p 28.75p 29.50p 1812900
23/06/2016 32.00p 32.25p 31.00p 31.50p 324842
22/06/2016 30.50p 31.00p 30.50p 30.75p 711516
21/06/2016 30.75p 31.25p 30.50p 30.75p 149257
20/06/2016 31.25p 32.17p 30.69p 31.25p 610410
17/06/2016 30.50p 31.75p 30.20p 30.75p 400569
16/06/2016 31.50p 31.50p 30.25p 30.50p 466997
15/06/2016 31.00p 32.25p 30.50p 31.75p 416725
14/06/2016 31.25p 31.73p 30.25p 31.00p 330122
13/06/2016 31.25p 32.01p 31.00p 31.50p 193649
10/06/2016 31.75p 33.00p 31.03p 33.00p 452902
09/06/2016 30.75p 32.25p 30.75p 31.50p 368660
08/06/2016 30.75p 32.00p 30.00p 31.00p 559095
07/06/2016 32.50p 33.31p 30.75p 31.00p 1218844
06/06/2016 31.25p 32.50p 31.25p 32.00p 295482
03/06/2016 32.00p 32.43p 31.00p 31.00p 242227
02/06/2016 30.75p 33.00p 29.50p 32.50p 868964
01/06/2016 30.50p 32.00p 29.75p 29.75p 199152
31/05/2016 32.50p 32.50p 30.75p 31.00p 2776791
27/05/2016 32.25p 33.63p 31.94p 32.50p 361137
26/05/2016 31.00p 34.00p 30.97p 32.50p 601381
25/05/2016 30.00p 31.00p 30.00p 30.50p 712952
24/05/2016 31.00p 32.23p 30.25p 30.75p 437527
23/05/2016 30.00p 31.25p 30.00p 30.00p 248468
20/05/2016 30.00p 31.78p 29.25p 31.25p 1129859
19/05/2016 31.50p 33.06p 28.26p 31.00p 2337133
18/05/2016 31.25p 32.25p 31.00p 31.75p 1295076
17/05/2016 32.00p 33.80p 32.00p 32.50p 437179
16/05/2016 32.50p 33.90p 31.50p 32.25p 636965
13/05/2016 35.25p 35.25p 32.00p 33.00p 667145
12/05/2016 35.25p 36.76p 34.25p 35.50p 321425
11/05/2016 33.75p 35.75p 31.33p 35.75p 1194765
10/05/2016 35.75p 36.31p 33.97p 34.00p 348231
09/05/2016 35.75p 37.00p 35.57p 36.25p 558728
06/05/2016 37.00p 38.00p 35.67p 37.00p 568878
05/05/2016 36.25p 38.00p 36.00p 36.00p 888980
04/05/2016 37.50p 37.50p 36.25p 36.25p 258892
03/05/2016 38.50p 39.25p 36.50p 37.25p 1006233
29/04/2016 38.00p 38.70p 36.50p 37.50p 708743
28/04/2016 37.00p 39.50p 35.45p 39.00p 588813
27/04/2016 35.00p 37.00p 34.40p 35.75p 374583
26/04/2016 37.00p 37.25p 35.75p 35.75p 360745
25/04/2016 36.00p 37.43p 36.00p 37.00p 530994
22/04/2016 37.50p 38.50p 34.00p 36.25p 1243749
21/04/2016 37.00p 41.75p 36.00p 38.25p 3970445
20/04/2016 33.25p 37.50p 32.00p 37.00p 2425753
19/04/2016 32.00p 33.75p 31.00p 32.75p 2765758
18/04/2016 31.50p 31.50p 29.19p 31.00p 1943507
15/04/2016 33.50p 34.00p 30.75p 31.75p 446557
14/04/2016 33.75p 35.00p 31.00p 33.00p 1924976
13/04/2016 31.25p 34.42p 31.17p 33.00p 2077468
12/04/2016 29.25p 32.00p 29.25p 31.25p 542413
11/04/2016 27.50p 29.90p 27.50p 29.25p 616048
08/04/2016 27.00p 28.50p 26.50p 27.75p 2249732
07/04/2016 28.00p 28.00p 26.00p 27.00p 653508
06/04/2016 26.25p 30.00p 26.25p 27.00p 1107971
05/04/2016 27.25p 27.50p 25.00p 27.00p 1727400
04/04/2016 26.25p 26.25p 25.50p 25.50p 658975

*Close Price adjusted for both dividends and splits