Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/04/2016 27.50p 29.00p 26.00p 26.50p 746507
31/03/2016 26.50p 29.00p 25.50p 27.75p 762692
30/03/2016 25.50p 27.75p 25.50p 27.00p 987101
29/03/2016 28.50p 29.50p 25.00p 25.00p 968777
24/03/2016 29.00p 29.62p 27.50p 28.00p 866539
23/03/2016 31.00p 32.40p 27.00p 29.00p 1820107
22/03/2016 33.00p 33.48p 30.50p 30.75p 1865811
21/03/2016 32.50p 35.33p 32.11p 32.25p 1322112
18/03/2016 34.50p 36.50p 32.50p 33.25p 2049205
17/03/2016 31.75p 36.00p 31.25p 34.75p 1231328
16/03/2016 34.00p 34.56p 32.00p 32.50p 535802
15/03/2016 35.50p 35.50p 33.00p 33.00p 494750
14/03/2016 34.25p 37.00p 33.75p 35.50p 920978
11/03/2016 34.25p 35.00p 30.50p 34.50p 1593713
10/03/2016 37.00p 38.75p 30.50p 33.00p 3618545
09/03/2016 38.00p 39.48p 36.25p 38.50p 1449113
08/03/2016 43.50p 43.54p 37.30p 39.50p 2941566
07/03/2016 40.00p 47.00p 40.00p 43.50p 3891290
04/03/2016 32.50p 41.50p 32.25p 39.50p 4810563
03/03/2016 26.50p 32.25p 26.00p 32.25p 1539635
02/03/2016 24.00p 26.44p 24.00p 26.00p 835276
01/03/2016 26.00p 26.00p 23.24p 25.75p 818960
29/02/2016 25.75p 26.07p 24.44p 25.50p 495197
26/02/2016 25.75p 26.50p 24.25p 25.25p 914891
25/02/2016 24.00p 26.37p 24.00p 25.75p 504201
24/02/2016 24.75p 26.50p 24.25p 24.75p 453849
23/02/2016 22.00p 27.00p 21.45p 26.50p 1291780
22/02/2016 20.50p 23.00p 20.50p 23.00p 485724
19/02/2016 21.00p 21.25p 20.50p 20.50p 84341
18/02/2016 21.25p 21.31p 20.50p 21.00p 141787
17/02/2016 20.50p 21.50p 20.50p 21.25p 417970
16/02/2016 20.00p 21.00p 19.81p 21.00p 360069
15/02/2016 20.00p 20.00p 18.75p 19.50p 107811
12/02/2016 19.50p 20.75p 19.50p 19.50p 329993
11/02/2016 20.00p 20.25p 19.50p 19.50p 487790
10/02/2016 20.00p 21.00p 20.00p 20.25p 334011
09/02/2016 20.00p 20.65p 19.75p 20.25p 221989
08/02/2016 20.75p 20.75p 19.75p 20.00p 263003
05/02/2016 19.25p 21.00p 18.57p 21.00p 836747
04/02/2016 20.00p 20.00p 18.75p 19.75p 472637
03/02/2016 19.00p 20.00p 19.00p 19.75p 316755
02/02/2016 19.50p 20.00p 19.00p 19.00p 546860
01/02/2016 19.00p 20.50p 17.75p 20.25p 349378
29/01/2016 18.25p 19.25p 17.25p 17.50p 593657
28/01/2016 17.00p 18.69p 17.00p 17.00p 562904
27/01/2016 17.25p 18.75p 16.45p 17.50p 428166
26/01/2016 16.50p 18.50p 15.75p 15.75p 854222
25/01/2016 17.50p 19.00p 16.50p 16.50p 882142
22/01/2016 16.50p 17.50p 16.25p 16.75p 477060
21/01/2016 17.50p 17.50p 16.00p 16.25p 1126101
20/01/2016 15.50p 17.58p 14.62p 17.00p 2109766
19/01/2016 19.25p 20.00p 17.50p 17.50p 523370
18/01/2016 20.00p 20.00p 19.00p 19.00p 328713
15/01/2016 19.25p 21.00p 19.25p 19.50p 445433
14/01/2016 19.75p 21.19p 19.75p 19.75p 333277
13/01/2016 20.00p 22.00p 19.75p 19.75p 307831
12/01/2016 20.00p 22.25p 20.00p 22.00p 847960
11/01/2016 20.50p 22.13p 20.15p 21.00p 279530
08/01/2016 20.00p 22.00p 20.00p 20.75p 427661
07/01/2016 21.25p 22.00p 20.18p 21.00p 570192
06/01/2016 20.50p 22.50p 20.50p 22.50p 289710
05/01/2016 20.75p 23.00p 20.75p 21.50p 518155
04/01/2016 20.00p 21.52p 20.00p 20.50p 306937
31/12/2015 20.75p 21.56p 20.73p 21.50p 109617
30/12/2015 21.00p 21.00p 19.50p 21.00p 702504
29/12/2015 20.00p 21.00p 19.00p 20.75p 422306
24/12/2015 19.25p 20.50p 18.88p 20.00p 810610
23/12/2015 17.00p 21.25p 17.00p 19.75p 2218650
22/12/2015 18.50p 18.50p 17.50p 17.50p 1735542
21/12/2015 16.50p 19.25p 15.50p 18.50p 3004685
18/12/2015 14.00p 17.00p 14.00p 15.75p 1349822
17/12/2015 15.75p 17.81p 14.00p 14.00p 3361915
16/12/2015 18.00p 18.75p 12.50p 15.25p 2378883
15/12/2015 18.00p 19.88p 17.25p 17.25p 1160724
14/12/2015 21.75p 23.00p 20.00p 20.75p 347439
11/12/2015 22.25p 22.75p 20.75p 22.50p 502671
10/12/2015 23.00p 23.85p 21.75p 22.00p 487118
09/12/2015 23.00p 24.75p 22.50p 23.25p 1171952
08/12/2015 25.00p 25.75p 22.58p 22.75p 990106
07/12/2015 25.50p 26.00p 25.00p 25.50p 158822
04/12/2015 25.25p 26.25p 25.00p 25.50p 572427
03/12/2015 27.00p 27.00p 25.25p 25.25p 169535
02/12/2015 26.50p 26.50p 25.08p 26.00p 303789
01/12/2015 26.50p 26.75p 25.08p 25.25p 450169
30/11/2015 26.50p 26.50p 25.00p 25.75p 1301644
27/11/2015 28.75p 28.75p 25.50p 25.75p 284877
26/11/2015 27.50p 28.00p 23.75p 28.00p 738138
25/11/2015 27.50p 27.50p 26.48p 27.50p 511613
24/11/2015 29.75p 29.75p 25.25p 27.00p 1065713
23/11/2015 29.50p 29.53p 27.50p 28.50p 654142
20/11/2015 29.50p 30.75p 29.00p 30.50p 409755
19/11/2015 32.00p 32.00p 28.15p 29.25p 1137814
18/11/2015 31.75p 33.01p 31.25p 32.25p 204403
17/11/2015 32.25p 33.25p 31.81p 33.25p 213920
16/11/2015 30.00p 33.50p 30.00p 33.50p 319240
13/11/2015 33.50p 34.50p 30.50p 30.50p 342293
12/11/2015 34.00p 35.00p 33.75p 34.00p 784373
11/11/2015 33.25p 34.25p 31.25p 33.75p 1091598
10/11/2015 34.00p 34.00p 33.00p 33.50p 883368
09/11/2015 31.00p 33.50p 31.00p 33.25p 779784
06/11/2015 33.50p 34.00p 31.75p 32.25p 1544215
05/11/2015 31.50p 32.75p 31.00p 32.25p 981855
04/11/2015 31.25p 32.25p 30.88p 31.50p 1234803
03/11/2015 31.50p 32.56p 29.75p 30.00p 1880134
02/11/2015 35.75p 35.75p 32.05p 32.25p 696403
30/10/2015 34.00p 35.25p 34.00p 34.00p 219530
29/10/2015 35.75p 36.15p 34.00p 34.50p 287867
28/10/2015 37.50p 37.50p 33.95p 35.00p 643264
27/10/2015 36.50p 38.00p 36.50p 36.75p 326161
26/10/2015 35.00p 39.00p 34.75p 38.25p 522807
23/10/2015 38.00p 38.00p 35.15p 35.75p 479118
22/10/2015 39.00p 39.00p 36.48p 37.00p 496583
21/10/2015 35.75p 38.75p 35.75p 37.25p 413929
20/10/2015 36.50p 38.00p 36.19p 37.00p 432229
19/10/2015 40.75p 40.75p 37.18p 37.50p 529842
16/10/2015 41.00p 41.50p 40.00p 40.75p 632289
15/10/2015 40.00p 40.75p 39.25p 40.00p 557899
14/10/2015 41.00p 41.00p 38.50p 40.00p 361316
13/10/2015 38.50p 41.09p 38.50p 40.00p 598021
12/10/2015 39.50p 41.10p 38.75p 38.75p 660890
09/10/2015 40.00p 42.00p 39.50p 40.00p 1046187
08/10/2015 37.00p 39.25p 37.00p 38.00p 422884
07/10/2015 38.50p 40.00p 36.95p 37.75p 825229
06/10/2015 38.50p 38.50p 37.00p 38.00p 498265
05/10/2015 36.00p 38.00p 36.00p 37.25p 492290
02/10/2015 35.00p 36.75p 34.25p 35.75p 819197
01/10/2015 35.00p 36.25p 34.00p 34.50p 568752
30/09/2015 34.00p 36.00p 33.25p 35.50p 641817
29/09/2015 33.00p 35.00p 33.00p 33.25p 812024
28/09/2015 36.00p 36.00p 33.00p 33.75p 1042247
25/09/2015 36.25p 38.13p 35.50p 35.75p 1357326
24/09/2015 35.00p 36.00p 33.75p 35.00p 1769745
23/09/2015 31.50p 37.01p 31.50p 34.00p 1722942
22/09/2015 29.75p 34.00p 29.75p 32.00p 2012757
21/09/2015 37.00p 37.75p 29.40p 29.75p 3768687
18/09/2015 50.00p 52.00p 38.25p 40.00p 8654613
17/09/2015 57.50p 59.09p 57.50p 59.00p 177965
16/09/2015 57.00p 59.50p 56.91p 58.75p 280797
15/09/2015 56.50p 57.75p 55.50p 56.00p 364153
14/09/2015 54.00p 58.00p 54.00p 57.25p 500102
11/09/2015 58.00p 58.00p 55.25p 55.75p 347634
10/09/2015 61.50p 61.50p 56.50p 56.50p 658252
09/09/2015 60.25p 62.50p 59.50p 60.50p 489821
08/09/2015 61.25p 61.25p 58.50p 59.00p 186268
07/09/2015 58.75p 61.90p 57.88p 58.00p 227112
04/09/2015 65.25p 65.25p 58.75p 58.75p 366209
03/09/2015 60.00p 63.53p 59.00p 62.25p 387351
02/09/2015 60.25p 60.75p 57.50p 59.00p 469328
01/09/2015 61.50p 62.10p 57.00p 57.00p 581802
28/08/2015 61.00p 62.00p 59.25p 61.75p 321360
27/08/2015 59.50p 61.55p 57.75p 58.50p 646718
26/08/2015 59.00p 59.00p 55.00p 57.75p 402229
25/08/2015 55.00p 57.91p 54.00p 56.75p 858153
24/08/2015 64.00p 64.15p 55.75p 57.50p 810127
21/08/2015 65.50p 66.10p 63.50p 64.00p 253163
20/08/2015 69.00p 69.00p 64.00p 65.00p 678200
19/08/2015 67.50p 71.00p 66.69p 70.00p 786036
18/08/2015 65.00p 69.25p 64.25p 69.25p 648010
17/08/2015 68.25p 68.25p 63.50p 64.50p 382545
14/08/2015 65.75p 66.50p 64.00p 65.25p 753943
13/08/2015 65.25p 65.75p 62.50p 63.00p 702973
12/08/2015 60.25p 64.00p 60.25p 63.00p 595897
11/08/2015 59.75p 64.00p 59.75p 64.00p 782209
10/08/2015 64.00p 64.00p 62.00p 62.75p 254240
07/08/2015 64.50p 64.50p 60.25p 61.75p 591824
06/08/2015 60.75p 62.75p 57.53p 61.00p 1014208
05/08/2015 59.00p 60.25p 56.50p 58.75p 680774
04/08/2015 56.50p 59.31p 55.75p 55.75p 261119
03/08/2015 59.00p 59.00p 56.75p 57.00p 180556
31/07/2015 61.00p 61.00p 56.75p 57.75p 349930
30/07/2015 61.00p 61.00p 58.00p 58.50p 699558
29/07/2015 56.00p 59.56p 56.00p 58.50p 552694
28/07/2015 59.00p 59.53p 56.25p 57.50p 563963
27/07/2015 55.25p 58.50p 54.25p 57.75p 426849
24/07/2015 53.75p 56.25p 53.75p 55.75p 269794
23/07/2015 54.00p 57.25p 54.00p 55.75p 334225
22/07/2015 54.25p 57.76p 54.25p 56.75p 663593
21/07/2015 59.50p 59.50p 54.25p 55.75p 467864
20/07/2015 57.00p 59.80p 56.50p 56.50p 430578
17/07/2015 57.75p 60.00p 57.75p 58.00p 409124
16/07/2015 60.50p 62.16p 59.20p 60.00p 494422
15/07/2015 59.00p 60.25p 57.50p 59.50p 537363
14/07/2015 59.75p 63.00p 59.00p 59.75p 575740
13/07/2015 61.75p 63.00p 58.55p 62.75p 468890
10/07/2015 60.00p 61.15p 58.25p 58.75p 375162
09/07/2015 55.00p 59.00p 55.00p 58.75p 749594
08/07/2015 54.00p 58.25p 54.00p 57.25p 868696
07/07/2015 63.00p 63.00p 55.50p 56.50p 1258865
06/07/2015 61.75p 64.50p 59.50p 60.50p 1274078
03/07/2015 68.50p 68.50p 64.25p 64.50p 201854
02/07/2015 65.00p 68.00p 64.50p 66.00p 266948
01/07/2015 69.75p 69.75p 65.00p 66.50p 275780
30/06/2015 70.00p 70.00p 65.25p 66.50p 191458
29/06/2015 68.25p 70.50p 66.75p 68.00p 340723
26/06/2015 70.50p 70.50p 67.50p 69.50p 367894
25/06/2015 66.50p 69.25p 66.50p 69.00p 308775
24/06/2015 68.00p 70.25p 66.00p 70.25p 700078
23/06/2015 71.25p 71.25p 68.00p 69.50p 350402
22/06/2015 71.25p 71.25p 67.00p 67.50p 785463
19/06/2015 65.00p 71.75p 65.00p 69.50p 2664685

*Close Price adjusted for both dividends and splits