Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/06/2017 173.20p 173.63p 166.60p 167.70p 2655864
02/06/2017 176.80p 176.80p 168.60p 173.00p 5903473
01/06/2017 173.10p 179.00p 170.58p 176.40p 4150616
31/05/2017 182.00p 182.00p 169.70p 171.70p 6339380
30/05/2017 172.10p 182.60p 171.50p 182.60p 9050205
26/05/2017 175.00p 177.20p 172.40p 172.70p 5231852
25/05/2017 168.70p 177.28p 164.75p 175.20p 5020200
24/05/2017 169.60p 174.21p 166.40p 170.10p 4591641
23/05/2017 168.50p 174.90p 166.40p 172.10p 7581719
22/05/2017 162.80p 171.77p 162.65p 169.50p 3997560
19/05/2017 160.30p 164.50p 160.20p 162.60p 4037480
18/05/2017 167.30p 168.00p 157.70p 159.80p 5951562
17/05/2017 168.20p 173.39p 164.32p 168.00p 4281323
16/05/2017 163.20p 168.00p 161.56p 167.00p 4484932
15/05/2017 155.00p 164.70p 154.40p 164.00p 4008473
12/05/2017 164.00p 164.40p 157.10p 158.60p 2447487
11/05/2017 165.00p 169.80p 161.10p 164.80p 4807372
10/05/2017 158.50p 166.40p 157.80p 163.50p 4968356
09/05/2017 149.00p 159.30p 149.00p 157.80p 4863973
08/05/2017 150.50p 151.75p 147.10p 150.40p 3797615
05/05/2017 147.40p 150.30p 144.80p 150.30p 4112064
04/05/2017 150.50p 152.80p 144.70p 148.60p 8524250
03/05/2017 157.00p 158.10p 150.10p 153.90p 4914337
02/05/2017 158.10p 159.67p 153.80p 156.60p 3789553
28/04/2017 153.40p 158.70p 150.70p 158.10p 4571650
27/04/2017 158.90p 158.90p 150.50p 151.70p 3901289
26/04/2017 152.20p 159.80p 152.00p 157.70p 4760839
25/04/2017 155.00p 155.80p 148.50p 154.40p 3271939
24/04/2017 150.00p 154.97p 147.60p 154.80p 4097907
21/04/2017 151.00p 154.00p 146.40p 146.50p 4801374
20/04/2017 149.50p 151.50p 141.40p 147.50p 7073006
19/04/2017 138.50p 146.80p 136.88p 145.90p 13528646
18/04/2017 151.30p 153.30p 137.20p 137.20p 7957660
13/04/2017 159.30p 160.90p 152.90p 155.00p 5299451
12/04/2017 168.70p 168.70p 158.40p 158.90p 4529750
11/04/2017 169.00p 171.00p 165.50p 167.70p 3077959
10/04/2017 169.90p 174.20p 166.60p 167.90p 3851017
07/04/2017 170.50p 172.20p 163.50p 167.20p 2633754
06/04/2017 169.50p 175.10p 165.50p 170.70p 3099510
05/04/2017 170.00p 175.91p 167.40p 173.70p 4454791
04/04/2017 167.50p 170.10p 167.40p 168.60p 1801885
03/04/2017 168.80p 170.53p 166.50p 168.60p 2772530
31/03/2017 170.70p 170.70p 163.90p 168.40p 2074406
30/03/2017 162.10p 171.62p 162.10p 171.60p 3440783
29/03/2017 164.60p 167.20p 161.68p 166.10p 5224290
28/03/2017 159.20p 163.20p 156.64p 161.00p 3792949
27/03/2017 165.00p 166.40p 156.50p 157.40p 4681142
24/03/2017 168.00p 172.82p 166.50p 168.00p 2811063
23/03/2017 172.70p 173.60p 167.70p 167.70p 4007803
22/03/2017 166.30p 175.40p 155.13p 172.00p 9920716
21/03/2017 173.70p 173.70p 162.10p 163.00p 4999819
20/03/2017 171.10p 174.30p 168.30p 174.30p 4559598
17/03/2017 169.60p 172.24p 164.80p 171.50p 8100640
16/03/2017 160.10p 170.90p 158.50p 167.80p 6151099
15/03/2017 148.70p 161.00p 148.70p 158.40p 3429896
14/03/2017 153.80p 153.80p 147.50p 150.00p 3550312
13/03/2017 149.70p 152.86p 146.06p 152.10p 3371899
10/03/2017 140.70p 147.90p 140.40p 146.90p 4907497
09/03/2017 151.30p 152.20p 136.80p 139.30p 5681339
08/03/2017 152.20p 157.60p 151.60p 151.60p 5066033
07/03/2017 157.80p 164.70p 151.90p 153.00p 5438716
06/03/2017 157.70p 158.00p 154.00p 154.50p 2760611
03/03/2017 160.20p 160.92p 153.00p 157.30p 3903207
02/03/2017 164.80p 169.50p 158.20p 158.90p 3292270
01/03/2017 161.40p 167.10p 156.80p 164.30p 4115612
28/02/2017 161.00p 162.00p 155.68p 160.10p 4241458
27/02/2017 163.30p 164.00p 155.94p 161.90p 2186456
24/02/2017 165.00p 169.33p 155.00p 160.80p 5300000
23/02/2017 173.30p 174.89p 165.80p 166.20p 7103566
22/02/2017 174.00p 176.70p 171.50p 173.00p 2792156
21/02/2017 171.90p 175.31p 171.00p 174.00p 2667193
20/02/2017 171.80p 174.20p 167.46p 172.40p 2244989
17/02/2017 172.80p 177.30p 169.30p 171.40p 2234699
16/02/2017 173.30p 176.10p 170.20p 173.60p 3837464
15/02/2017 176.10p 176.10p 170.60p 172.90p 2454245
14/02/2017 174.20p 178.70p 170.30p 175.60p 4240173
13/02/2017 167.00p 176.75p 165.10p 175.00p 5599195
10/02/2017 155.00p 164.90p 155.00p 164.00p 4841595
09/02/2017 157.60p 158.01p 151.30p 154.90p 3335460
08/02/2017 163.00p 166.55p 150.60p 156.00p 7063836
07/02/2017 153.70p 164.20p 153.70p 160.50p 6433366
06/02/2017 154.20p 159.19p 151.82p 153.10p 2883846
03/02/2017 153.90p 160.80p 151.90p 153.20p 8515967
02/02/2017 160.00p 162.28p 153.60p 157.20p 4147631
01/02/2017 154.00p 162.80p 153.33p 160.10p 6034336
31/01/2017 147.00p 152.53p 145.20p 152.00p 5989716
30/01/2017 146.20p 146.20p 142.32p 144.00p 4307340
27/01/2017 136.80p 146.90p 129.19p 143.20p 8059378
26/01/2017 147.00p 148.82p 139.30p 140.20p 2534396
25/01/2017 139.50p 153.60p 139.50p 147.20p 5646088
24/01/2017 135.90p 141.34p 135.90p 140.40p 2686868
23/01/2017 128.60p 136.95p 128.60p 136.60p 2376613
20/01/2017 133.20p 134.18p 128.10p 130.10p 1467893
19/01/2017 135.00p 136.10p 131.80p 134.10p 1410326
18/01/2017 125.00p 134.28p 122.97p 132.50p 3511813
17/01/2017 131.80p 131.80p 123.40p 125.00p 2388182
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

*Close Price adjusted for both dividends and splits