Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/11/2013 183.80p 185.60p 177.90p 185.40p 1103626
13/11/2013 186.00p 187.57p 178.10p 178.80p 1948091
12/11/2013 192.80p 196.14p 186.00p 187.50p 935470
11/11/2013 194.30p 195.40p 191.40p 192.00p 348301
08/11/2013 195.60p 201.91p 191.40p 193.00p 994750
07/11/2013 196.60p 209.08p 196.60p 199.00p 1716618
06/11/2013 196.90p 201.20p 191.10p 198.00p 1680809
05/11/2013 191.00p 196.00p 189.30p 191.10p 1270304
04/11/2013 183.20p 190.30p 183.20p 189.30p 495265
01/11/2013 183.80p 185.10p 181.00p 184.00p 687264
31/10/2013 188.00p 188.80p 181.60p 181.60p 867991
30/10/2013 191.30p 194.17p 187.80p 188.70p 488991
29/10/2013 188.70p 195.39p 188.00p 190.60p 563807
28/10/2013 196.70p 196.70p 189.00p 190.30p 534717
25/10/2013 192.30p 197.80p 192.30p 193.80p 579260
24/10/2013 186.90p 196.10p 184.70p 196.10p 948096
23/10/2013 194.10p 195.30p 184.20p 184.70p 1048531
22/10/2013 194.90p 198.30p 193.64p 193.90p 941396
21/10/2013 193.40p 196.20p 191.20p 196.00p 657220
18/10/2013 193.00p 195.90p 190.30p 191.80p 1047563
17/10/2013 195.00p 199.48p 188.20p 191.90p 931926
16/10/2013 193.70p 194.60p 188.90p 194.10p 807796
15/10/2013 189.90p 194.40p 187.40p 194.10p 1658672
14/10/2013 181.60p 186.50p 181.60p 185.00p 987898
11/10/2013 178.40p 184.80p 175.80p 183.70p 1281126
10/10/2013 171.40p 176.70p 170.40p 176.70p 1051353
09/10/2013 171.90p 176.30p 168.90p 169.70p 1241251
08/10/2013 178.30p 179.30p 166.80p 173.80p 1852348
07/10/2013 174.50p 177.50p 171.80p 177.50p 829399
04/10/2013 173.00p 176.30p 171.76p 175.70p 705687
03/10/2013 177.60p 177.60p 172.70p 173.00p 577185
02/10/2013 175.20p 176.00p 172.60p 175.60p 821302
01/10/2013 178.50p 178.50p 173.00p 175.90p 1354289
30/09/2013 176.70p 178.20p 173.60p 177.20p 922073
27/09/2013 181.90p 182.59p 178.60p 179.00p 569559
26/09/2013 183.30p 187.09p 180.40p 182.00p 1551525
25/09/2013 174.00p 179.80p 174.00p 177.40p 870926
24/09/2013 180.50p 180.50p 174.30p 175.10p 1001535
23/09/2013 183.90p 183.90p 177.60p 179.80p 793844
20/09/2013 188.50p 188.50p 181.50p 182.20p 1456780
19/09/2013 186.30p 193.10p 184.30p 186.40p 1521664
18/09/2013 186.20p 186.20p 178.24p 183.60p 788660
17/09/2013 186.60p 188.10p 181.40p 183.70p 555069
16/09/2013 190.10p 190.40p 185.50p 185.80p 434702
13/09/2013 182.10p 187.10p 180.05p 186.50p 674771
12/09/2013 188.90p 190.00p 182.40p 186.50p 998107
11/09/2013 188.50p 193.30p 185.40p 187.10p 1473427
10/09/2013 181.50p 189.00p 178.70p 187.00p 1739348
09/09/2013 178.10p 181.10p 176.60p 178.70p 1044642
06/09/2013 170.10p 179.40p 170.10p 177.00p 1218663
05/09/2013 177.40p 177.40p 170.10p 171.40p 1695505
04/09/2013 175.50p 178.00p 170.80p 174.30p 849186
03/09/2013 177.30p 180.10p 174.80p 177.20p 1332841
02/09/2013 169.00p 177.30p 166.20p 177.30p 1626849
30/08/2013 169.10p 169.98p 165.00p 166.20p 967151
29/08/2013 172.50p 173.30p 164.50p 168.20p 2806878
28/08/2013 177.50p 180.30p 171.80p 172.50p 1193137
27/08/2013 185.00p 188.40p 179.30p 180.30p 1246759
23/08/2013 186.90p 190.05p 184.70p 185.30p 870348
22/08/2013 174.70p 185.20p 174.70p 185.20p 1362923
21/08/2013 180.80p 180.80p 173.70p 176.30p 880617
20/08/2013 181.00p 181.80p 171.60p 179.80p 1329872
19/08/2013 186.80p 188.70p 180.30p 181.10p 1189335
16/08/2013 184.60p 189.40p 182.00p 188.60p 1158778
15/08/2013 192.30p 193.40p 180.50p 182.80p 1779227
14/08/2013 192.90p 197.00p 187.60p 193.00p 929932
13/08/2013 193.80p 198.30p 191.80p 197.00p 1353052
12/08/2013 193.20p 199.10p 187.50p 194.60p 2367984
09/08/2013 182.20p 194.95p 181.40p 193.00p 2196080
08/08/2013 180.00p 191.80p 178.50p 182.20p 2584318
07/08/2013 165.50p 185.00p 163.40p 185.00p 4389425
06/08/2013 172.70p 175.70p 162.20p 163.40p 1456864
05/08/2013 166.90p 175.50p 166.90p 174.70p 725919
02/08/2013 177.20p 177.20p 169.90p 172.10p 899396
01/08/2013 168.70p 174.50p 168.70p 173.80p 1140177
31/07/2013 168.00p 171.80p 167.70p 169.10p 902940
30/07/2013 173.60p 173.60p 168.80p 170.40p 1053978
29/07/2013 171.20p 174.40p 165.70p 174.40p 984296
26/07/2013 165.80p 169.60p 164.07p 168.50p 989275
25/07/2013 175.00p 175.00p 163.60p 165.00p 2340609
24/07/2013 173.20p 176.90p 172.50p 174.90p 1112774
23/07/2013 169.80p 176.00p 169.80p 172.50p 2372159
22/07/2013 168.60p 170.80p 162.60p 167.40p 1473737
19/07/2013 162.90p 169.10p 161.50p 164.80p 1146803
18/07/2013 165.20p 166.60p 160.40p 165.70p 1904446
17/07/2013 163.50p 165.60p 160.90p 164.70p 1210250
16/07/2013 155.90p 162.90p 154.70p 161.40p 1503652
15/07/2013 154.80p 158.60p 153.50p 154.70p 1191263
12/07/2013 157.40p 159.05p 146.80p 152.90p 1454039
11/07/2013 154.10p 160.50p 149.80p 157.00p 2463137
10/07/2013 151.80p 153.60p 146.20p 149.80p 2108700
09/07/2013 143.90p 158.90p 138.70p 155.60p 3356660
08/07/2013 137.20p 140.20p 134.30p 138.70p 1028679
05/07/2013 140.40p 141.40p 135.20p 136.20p 1547062
04/07/2013 136.70p 141.30p 134.20p 138.80p 1074665
03/07/2013 135.60p 139.70p 132.80p 134.50p 1209110
02/07/2013 141.90p 143.60p 139.20p 139.70p 1269362
01/07/2013 134.80p 141.40p 132.20p 140.60p 1248323
28/06/2013 137.60p 140.00p 130.10p 133.10p 1222235
27/06/2013 135.70p 136.80p 132.70p 136.10p 1353876
26/06/2013 138.90p 140.20p 134.60p 134.70p 1420557
25/06/2013 137.50p 141.57p 134.70p 140.20p 1261339
24/06/2013 141.60p 144.38p 134.70p 134.70p 2026899
21/06/2013 147.60p 148.90p 143.50p 144.20p 2167918
20/06/2013 145.00p 151.30p 142.73p 145.50p 2499437
19/06/2013 154.10p 155.00p 148.10p 151.30p 1602127
18/06/2013 151.60p 154.70p 150.60p 152.00p 1138296
17/06/2013 154.80p 154.80p 149.70p 151.20p 1065005
14/06/2013 149.90p 154.60p 146.40p 153.20p 1640418
13/06/2013 141.50p 148.60p 138.80p 146.40p 1878286
12/06/2013 143.10p 146.62p 141.98p 144.80p 2056005
11/06/2013 150.40p 151.30p 141.00p 143.00p 2300253
10/06/2013 158.00p 161.70p 150.50p 150.50p 2637376
07/06/2013 158.70p 163.50p 157.40p 159.90p 1056420
06/06/2013 164.20p 165.00p 156.50p 159.30p 1507655
05/06/2013 163.90p 169.50p 161.00p 161.10p 1644802
04/06/2013 169.00p 171.90p 165.10p 167.40p 1593154
03/06/2013 169.50p 171.85p 166.58p 169.00p 1780898
31/05/2013 175.60p 176.70p 170.00p 170.00p 1896627
30/05/2013 170.00p 176.00p 168.20p 174.20p 1807052
29/05/2013 171.10p 174.70p 167.10p 170.70p 2187386
28/05/2013 173.60p 179.30p 170.40p 174.70p 1408097
24/05/2013 177.00p 179.15p 168.70p 170.40p 1934988
23/05/2013 182.70p 184.30p 164.25p 175.40p 4054696
22/05/2013 192.90p 198.10p 191.00p 192.30p 1291063
21/05/2013 190.60p 194.90p 188.40p 193.70p 1949630
20/05/2013 189.00p 190.80p 185.40p 189.30p 1122958
17/05/2013 186.10p 192.43p 184.20p 189.80p 1392540
16/05/2013 184.70p 185.70p 179.95p 185.00p 1328057
15/05/2013 187.00p 187.80p 181.50p 183.50p 1478439
14/05/2013 193.00p 193.00p 181.10p 188.10p 1898298
13/05/2013 196.30p 198.00p 190.20p 190.70p 1409143
10/05/2013 195.00p 202.30p 191.40p 194.60p 3121778
09/05/2013 196.00p 197.18p 191.05p 196.10p 2695445
08/05/2013 184.00p 195.50p 183.40p 195.40p 4226304
07/05/2013 179.80p 183.33p 178.30p 181.00p 2767412
03/05/2013 170.20p 180.20p 169.89p 178.10p 2340095
02/05/2013 171.30p 174.70p 166.60p 167.70p 1902372
01/05/2013 176.10p 178.40p 170.30p 172.70p 995898
30/04/2013 182.00p 184.40p 174.91p 177.80p 2742020
29/04/2013 179.50p 184.30p 177.00p 181.90p 2747976
26/04/2013 181.40p 182.88p 176.28p 179.50p 3046928
25/04/2013 174.80p 184.30p 173.50p 183.60p 3704466
24/04/2013 170.80p 178.00p 167.89p 174.40p 2260456
23/04/2013 162.80p 168.90p 158.09p 168.90p 2539524
22/04/2013 169.80p 170.79p 158.10p 162.00p 1925611
19/04/2013 164.00p 171.30p 161.10p 166.60p 3096784
18/04/2013 159.80p 168.60p 159.10p 161.30p 2491123
17/04/2013 173.40p 175.99p 160.30p 162.30p 3765278
16/04/2013 165.00p 174.60p 163.83p 173.60p 3091694
15/04/2013 174.40p 175.50p 160.80p 167.00p 4744377
12/04/2013 190.10p 194.10p 178.80p 181.80p 3822598
11/04/2013 194.80p 194.90p 182.10p 193.20p 3978702
10/04/2013 188.00p 200.10p 184.90p 192.20p 6954175
09/04/2013 162.00p 185.70p 155.10p 184.90p 9962146
08/04/2013 151.90p 162.10p 149.70p 155.10p 3673880
05/04/2013 164.40p 166.80p 153.70p 155.40p 4844839
04/04/2013 160.80p 166.30p 160.10p 162.70p 3521918
03/04/2013 162.50p 166.10p 160.20p 161.20p 2538961
02/04/2013 174.00p 174.51p 162.40p 165.20p 4597342
28/03/2013 170.40p 176.40p 167.80p 173.10p 5434065
27/03/2013 176.90p 186.50p 171.30p 172.90p 7094478
26/03/2013 171.80p 176.40p 166.80p 172.90p 6983542
25/03/2013 172.20p 177.90p 169.40p 170.00p 4704883
22/03/2013 171.20p 173.00p 167.80p 170.70p 3412403
21/03/2013 173.10p 179.40p 169.32p 172.50p 5302040
20/03/2013 180.00p 182.20p 173.10p 174.30p 4576847
19/03/2013 195.10p 196.80p 170.40p 181.60p 9133097
18/03/2013 200.80p 206.60p 197.00p 197.70p 2029377
15/03/2013 197.00p 208.90p 197.00p 205.90p 3797398
14/03/2013 209.50p 209.50p 192.90p 198.90p 4052183
13/03/2013 222.10p 230.97p 202.00p 203.50p 3753741
12/03/2013 212.10p 226.50p 212.10p 220.00p 2292641
11/03/2013 218.00p 219.70p 208.50p 215.10p 1916819
08/03/2013 211.90p 219.70p 210.00p 219.70p 1354761
07/03/2013 212.80p 214.40p 208.60p 210.70p 1063903
06/03/2013 216.20p 218.20p 210.70p 212.40p 1633155
05/03/2013 205.90p 216.92p 203.25p 215.20p 3833243
04/03/2013 221.90p 221.90p 200.40p 203.90p 4310614
01/03/2013 224.30p 226.59p 211.50p 223.80p 3200469
28/02/2013 243.30p 243.30p 226.40p 227.70p 2838846
27/02/2013 239.70p 244.00p 233.30p 240.60p 1428945
26/02/2013 239.10p 245.60p 233.64p 238.20p 1684346
25/02/2013 243.90p 252.70p 243.50p 245.60p 1448213
22/02/2013 254.00p 259.50p 236.80p 241.40p 2770527
21/02/2013 273.20p 277.00p 248.42p 251.40p 3395034
20/02/2013 285.40p 289.60p 269.80p 277.00p 2599473
19/02/2013 282.10p 289.10p 278.00p 287.10p 633422
18/02/2013 291.20p 295.90p 280.70p 282.50p 1230496
15/02/2013 291.20p 296.00p 290.28p 293.30p 690783
14/02/2013 289.40p 296.80p 288.10p 292.50p 1424327
13/02/2013 276.90p 292.60p 276.00p 290.20p 1895060
12/02/2013 268.70p 276.59p 267.00p 276.00p 1258556
11/02/2013 268.40p 271.59p 266.18p 270.20p 1247835
08/02/2013 269.90p 270.30p 254.20p 268.70p 1939738
07/02/2013 268.80p 272.00p 264.70p 266.80p 388679
06/02/2013 268.60p 275.00p 267.00p 269.90p 623742
05/02/2013 260.80p 268.00p 260.60p 267.40p 576759
04/02/2013 269.90p 271.20p 258.10p 261.60p 836325
01/02/2013 254.90p 271.30p 254.29p 270.70p 1509966

*Close Price adjusted for both dividends and splits