Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/04/2012 294.10p 299.60p 289.00p 290.10p 1573481
17/04/2012 285.00p 295.57p 283.00p 293.90p 1411909
16/04/2012 293.20p 295.40p 286.00p 286.20p 1747655
13/04/2012 288.10p 300.00p 287.05p 294.60p 1991658
12/04/2012 287.10p 296.50p 284.80p 287.70p 2934559
11/04/2012 271.60p 289.91p 271.60p 281.90p 1851161
10/04/2012 287.00p 295.60p 271.30p 272.90p 2454079
05/04/2012 293.00p 300.90p 287.30p 291.00p 2414431
04/04/2012 290.00p 297.40p 282.00p 291.90p 3552562
03/04/2012 305.50p 308.00p 296.40p 299.60p 1299365
02/04/2012 308.10p 312.50p 299.00p 305.30p 1495028
30/03/2012 297.30p 311.40p 297.30p 305.60p 1899406
29/03/2012 290.00p 301.70p 290.00p 294.50p 1847294
28/03/2012 298.80p 305.60p 286.90p 292.50p 2437806
27/03/2012 296.50p 305.30p 296.50p 300.10p 1637654
26/03/2012 302.60p 305.50p 294.90p 297.50p 1947381
23/03/2012 301.90p 307.10p 293.30p 300.00p 2214885
22/03/2012 320.60p 320.60p 301.40p 302.60p 1351852
21/03/2012 328.50p 329.60p 316.00p 321.40p 1023533
20/03/2012 334.30p 336.10p 319.00p 325.60p 1655849
19/03/2012 339.20p 340.40p 332.14p 337.50p 737115
16/03/2012 343.70p 343.80p 333.63p 338.40p 1146984
15/03/2012 340.90p 344.10p 332.70p 340.60p 1342207
14/03/2012 339.90p 343.50p 324.80p 337.80p 2323591
13/03/2012 320.20p 336.50p 317.99p 333.20p 1697764
12/03/2012 320.40p 322.60p 310.40p 318.90p 883621
09/03/2012 315.50p 330.20p 315.50p 320.80p 1536459
08/03/2012 304.00p 321.50p 304.00p 315.90p 1420306
07/03/2012 294.20p 304.90p 294.20p 302.60p 1450781
06/03/2012 302.20p 302.20p 291.45p 294.90p 1544554
05/03/2012 319.30p 320.94p 297.70p 302.60p 1698616
02/03/2012 319.10p 326.90p 319.10p 322.30p 921727
01/03/2012 321.00p 324.10p 316.60p 319.20p 956342
29/02/2012 323.60p 334.30p 320.80p 320.80p 1723301
28/02/2012 321.90p 326.60p 318.30p 324.20p 1020023
27/02/2012 321.70p 322.60p 312.70p 321.90p 931579
24/02/2012 328.30p 329.70p 318.70p 323.90p 1195292
23/02/2012 327.40p 335.10p 323.30p 324.70p 1265029
22/02/2012 333.10p 333.20p 322.80p 326.00p 1050632
21/02/2012 335.80p 336.00p 325.10p 330.80p 998498
20/02/2012 335.20p 343.70p 333.10p 336.10p 739077
17/02/2012 329.10p 339.70p 329.10p 330.40p 704724
16/02/2012 329.10p 337.30p 319.70p 329.50p 2065678
15/02/2012 338.40p 344.30p 324.21p 336.00p 1614268
14/02/2012 344.00p 346.80p 331.00p 334.40p 1145376
13/02/2012 338.10p 351.40p 326.11p 344.10p 615199
10/02/2012 345.60p 346.90p 327.80p 334.00p 2219930
09/02/2012 361.00p 362.40p 350.09p 353.70p 843572
08/02/2012 360.70p 370.00p 357.40p 361.00p 889987
07/02/2012 361.00p 367.79p 349.86p 358.70p 868814
06/02/2012 357.10p 367.60p 356.50p 366.30p 961803
03/02/2012 349.40p 360.80p 347.90p 359.00p 601043
02/02/2012 352.60p 364.69p 350.30p 351.50p 869095
01/02/2012 341.20p 357.00p 340.50p 350.10p 1009963
31/01/2012 337.70p 347.80p 335.10p 340.50p 997804
30/01/2012 341.60p 341.60p 327.78p 335.70p 856438
27/01/2012 349.00p 355.70p 341.00p 343.90p 874149
26/01/2012 331.00p 355.50p 331.00p 351.10p 1227886
25/01/2012 334.40p 339.40p 326.60p 330.10p 774093
24/01/2012 332.20p 336.09p 326.70p 333.30p 911963
23/01/2012 332.70p 338.90p 330.30p 338.20p 669446
20/01/2012 341.70p 341.70p 318.40p 331.00p 1766663
19/01/2012 339.00p 344.50p 333.00p 340.00p 1855930
18/01/2012 331.60p 337.90p 325.00p 337.50p 1019803
17/01/2012 325.60p 332.60p 322.90p 330.70p 928212
16/01/2012 317.10p 321.80p 311.00p 319.00p 1090461
13/01/2012 311.50p 323.90p 310.50p 321.00p 3181493
12/01/2012 298.90p 316.80p 298.90p 309.30p 1503852
11/01/2012 293.50p 308.90p 293.00p 298.20p 1983320
10/01/2012 292.70p 298.50p 288.90p 292.30p 792257
09/01/2012 296.60p 296.60p 284.96p 289.10p 475420
06/01/2012 290.50p 297.90p 288.90p 295.90p 809933
05/01/2012 288.10p 297.60p 281.60p 290.50p 941585
04/01/2012 290.40p 293.18p 279.29p 288.40p 790429
03/01/2012 276.80p 294.70p 275.90p 292.50p 1597732
30/12/2011 268.20p 270.70p 262.80p 268.80p 252585
29/12/2011 265.00p 267.70p 260.60p 264.50p 495790
28/12/2011 272.00p 272.30p 262.60p 262.70p 1115354
23/12/2011 268.80p 271.00p 265.70p 270.00p 189384
22/12/2011 269.10p 273.90p 265.40p 267.90p 659209
21/12/2011 259.80p 275.00p 255.70p 268.20p 1468140
20/12/2011 253.20p 257.16p 249.74p 255.60p 893150
19/12/2011 253.30p 259.90p 251.51p 254.40p 626677
16/12/2011 256.00p 262.93p 252.40p 256.60p 1486285
15/12/2011 253.90p 259.90p 246.37p 250.00p 1944347
14/12/2011 269.50p 274.40p 251.70p 251.70p 1244009
13/12/2011 267.80p 281.90p 266.20p 270.80p 631716
12/12/2011 285.80p 287.25p 265.60p 266.80p 768493
09/12/2011 276.80p 290.40p 275.20p 287.80p 691221
08/12/2011 306.70p 306.70p 280.60p 280.60p 919719
07/12/2011 309.00p 311.00p 295.20p 300.00p 682471
06/12/2011 305.50p 309.30p 301.00p 304.50p 958943
05/12/2011 299.40p 308.30p 299.20p 307.90p 748482
02/12/2011 301.60p 302.38p 291.48p 294.50p 1176570
01/12/2011 303.30p 305.69p 292.60p 294.30p 839596
30/11/2011 279.60p 306.70p 267.70p 299.50p 1683377
29/11/2011 291.60p 292.70p 275.10p 282.20p 884838
28/11/2011 271.30p 291.60p 269.07p 291.50p 2101940
25/11/2011 254.00p 262.20p 245.76p 257.40p 910167
24/11/2011 248.60p 262.50p 248.60p 255.90p 604590
23/11/2011 246.70p 254.70p 243.10p 247.50p 1219237
22/11/2011 251.00p 265.72p 249.70p 250.20p 1455214
21/11/2011 260.60p 260.60p 238.16p 242.20p 996725
18/11/2011 264.90p 275.00p 260.00p 260.80p 904882
17/11/2011 297.10p 298.85p 267.90p 268.60p 1854349
16/11/2011 302.50p 311.70p 299.10p 300.10p 751025
15/11/2011 314.70p 315.00p 298.50p 303.20p 842905
14/11/2011 322.20p 331.90p 311.70p 312.70p 658256
11/11/2011 309.20p 319.20p 306.70p 315.20p 1017832
10/11/2011 310.00p 325.00p 304.80p 310.00p 1194456
09/11/2011 315.90p 334.80p 310.30p 322.00p 1669265
08/11/2011 303.40p 315.30p 300.80p 312.20p 857960
07/11/2011 311.30p 315.90p 300.10p 304.50p 696921
04/11/2011 309.90p 317.70p 305.30p 316.90p 1246466
03/11/2011 299.10p 310.00p 294.10p 305.90p 1170517
02/11/2011 306.60p 312.40p 296.70p 306.50p 1739888
01/11/2011 311.50p 311.50p 292.00p 301.70p 979959
31/10/2011 343.20p 349.50p 323.20p 323.20p 692897
28/10/2011 333.00p 342.40p 327.00p 341.90p 1025980
27/10/2011 321.00p 342.60p 308.70p 333.50p 1903384
26/10/2011 308.90p 311.60p 300.00p 308.70p 1072905
25/10/2011 308.60p 316.10p 299.00p 307.80p 1017222
24/10/2011 300.70p 312.60p 290.70p 310.30p 1413016
21/10/2011 296.60p 297.20p 285.70p 294.30p 1233278
20/10/2011 303.10p 307.81p 292.40p 293.30p 787385
19/10/2011 321.00p 322.93p 308.10p 311.50p 774192
18/10/2011 322.70p 323.60p 304.00p 315.50p 1388288
17/10/2011 342.30p 348.26p 321.40p 330.10p 909683
14/10/2011 329.30p 342.30p 320.70p 339.00p 1304594
13/10/2011 326.20p 333.20p 311.50p 316.00p 761569
12/10/2011 304.30p 331.50p 299.80p 330.00p 1228358
11/10/2011 305.80p 309.20p 297.40p 305.80p 594976
10/10/2011 305.00p 309.50p 291.30p 309.10p 636883
07/10/2011 300.00p 305.20p 286.80p 297.40p 739882
06/10/2011 273.50p 310.90p 273.50p 294.80p 2133229
05/10/2011 247.30p 267.00p 241.00p 266.80p 1578879
04/10/2011 256.70p 257.00p 237.26p 238.70p 1159029
03/10/2011 257.20p 266.00p 255.00p 262.10p 706762
30/09/2011 272.00p 280.10p 260.70p 265.20p 1300752
29/09/2011 285.30p 286.50p 272.10p 274.70p 1324928
28/09/2011 298.20p 304.90p 288.00p 290.00p 1109249
27/09/2011 293.30p 309.40p 292.90p 307.20p 1607571
26/09/2011 284.40p 305.00p 280.30p 283.30p 1556326
23/09/2011 314.70p 319.50p 287.00p 296.50p 1334887
22/09/2011 342.60p 356.50p 308.60p 312.20p 1291490
21/09/2011 360.30p 368.00p 355.29p 356.50p 646597
20/09/2011 355.10p 370.00p 355.00p 363.10p 878286
19/09/2011 366.20p 375.60p 364.50p 365.00p 611193
16/09/2011 386.00p 386.80p 375.30p 375.90p 1272715
15/09/2011 371.90p 385.12p 370.40p 378.40p 734894
14/09/2011 348.40p 371.80p 341.60p 368.20p 715299
13/09/2011 364.90p 366.80p 350.10p 356.60p 666059
12/09/2011 354.40p 362.10p 346.21p 357.90p 335476
09/09/2011 375.30p 384.70p 360.80p 362.80p 543899
08/09/2011 384.50p 391.50p 375.80p 382.20p 749603
07/09/2011 363.90p 383.00p 353.20p 383.00p 805565
06/09/2011 347.90p 360.10p 347.20p 353.20p 970915
05/09/2011 366.00p 375.00p 346.00p 350.00p 536269
02/09/2011 376.50p 383.60p 374.20p 375.00p 1505824
01/09/2011 376.90p 384.90p 363.00p 383.90p 1343408
31/08/2011 364.10p 377.70p 364.10p 376.70p 1346193
30/08/2011 351.00p 369.30p 350.70p 363.80p 980996
26/08/2011 351.50p 352.10p 337.00p 347.00p 744756
25/08/2011 346.00p 356.30p 345.50p 351.90p 1771873
24/08/2011 335.60p 344.50p 331.80p 339.00p 651063
23/08/2011 327.40p 339.15p 324.30p 331.70p 1606695
22/08/2011 307.40p 334.90p 307.40p 324.40p 880388
19/08/2011 321.90p 321.90p 295.50p 309.80p 1381368
18/08/2011 360.50p 366.10p 320.50p 324.30p 1213698
17/08/2011 368.40p 371.50p 360.40p 366.10p 1046489
16/08/2011 385.80p 385.80p 360.90p 368.00p 810209
15/08/2011 378.00p 390.00p 374.20p 385.80p 600929
12/08/2011 355.20p 379.61p 344.30p 368.90p 1079053
11/08/2011 358.00p 360.80p 340.00p 351.20p 2298171
10/08/2011 346.70p 381.20p 346.00p 346.00p 2092260
09/08/2011 331.10p 352.70p 313.70p 343.50p 1983589
08/08/2011 380.00p 391.30p 338.60p 341.00p 1490567
05/08/2011 388.00p 415.00p 371.00p 390.80p 1501173
04/08/2011 442.10p 454.90p 389.99p 399.50p 1418325
03/08/2011 424.30p 432.20p 420.00p 429.30p 1026430
02/08/2011 450.00p 455.90p 421.00p 430.70p 1456676
01/08/2011 469.00p 472.10p 451.20p 454.00p 643596
29/07/2011 452.00p 463.80p 452.00p 462.50p 1018176
28/07/2011 455.70p 462.00p 451.50p 460.60p 815589
27/07/2011 475.00p 479.30p 459.40p 462.00p 987462
26/07/2011 489.10p 490.00p 471.80p 475.20p 747905
25/07/2011 488.60p 491.77p 481.33p 486.50p 384492
22/07/2011 489.20p 498.80p 481.60p 488.50p 648640
21/07/2011 471.40p 490.90p 465.81p 485.30p 1208383
20/07/2011 465.60p 474.70p 464.30p 474.50p 761253
19/07/2011 463.30p 466.70p 457.60p 461.00p 445154
18/07/2011 472.70p 475.00p 456.20p 457.30p 364835
15/07/2011 458.80p 477.10p 456.00p 475.80p 541927
14/07/2011 470.40p 474.80p 461.20p 465.00p 394228
13/07/2011 447.60p 474.00p 447.60p 472.00p 865495
12/07/2011 453.80p 462.70p 441.30p 451.40p 1095286
11/07/2011 475.10p 483.20p 465.10p 465.30p 592502
08/07/2011 486.00p 495.80p 476.00p 482.30p 647251
07/07/2011 456.90p 487.00p 456.90p 485.90p 721909
06/07/2011 492.70p 495.74p 464.00p 469.10p 964630

*Close Price adjusted for both dividends and splits