Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/07/2011 480.20p 491.00p 479.25p 484.40p 364733
01/07/2011 468.50p 481.90p 467.40p 479.70p 722507
30/06/2011 470.40p 479.00p 462.60p 469.60p 881208
29/06/2011 462.70p 483.90p 459.20p 469.60p 1512286
28/06/2011 442.70p 459.01p 441.40p 457.60p 762930
27/06/2011 429.70p 442.40p 429.70p 439.90p 410197
24/06/2011 439.00p 441.60p 430.00p 431.70p 485688
23/06/2011 435.00p 439.90p 425.60p 428.50p 790043
22/06/2011 439.80p 450.00p 434.30p 438.00p 917735
21/06/2011 426.20p 436.30p 424.10p 435.00p 904468
20/06/2011 428.10p 432.00p 417.40p 422.50p 690744
17/06/2011 427.00p 437.70p 421.80p 431.70p 851941
16/06/2011 441.00p 441.00p 421.20p 430.70p 947484
15/06/2011 456.50p 456.50p 432.00p 443.00p 837865
14/06/2011 465.30p 466.59p 453.00p 457.00p 528386
13/06/2011 455.50p 462.90p 445.70p 460.30p 358287
10/06/2011 483.90p 485.90p 452.50p 456.10p 1004340
09/06/2011 466.70p 485.80p 466.70p 485.00p 956682
08/06/2011 469.80p 471.30p 461.50p 467.00p 1137488
07/06/2011 450.10p 474.10p 450.10p 470.70p 1547231
06/06/2011 444.10p 452.30p 441.30p 451.60p 662643
03/06/2011 453.20p 453.20p 437.00p 443.70p 465071
02/06/2011 447.40p 453.40p 444.60p 449.60p 594606
01/06/2011 459.90p 459.90p 450.00p 452.80p 1127122
31/05/2011 436.20p 457.60p 432.58p 457.60p 1353168
27/05/2011 442.80p 447.40p 436.10p 436.10p 793314
26/05/2011 428.00p 442.10p 426.50p 439.20p 504876
25/05/2011 425.00p 436.30p 424.90p 429.30p 908753
24/05/2011 428.50p 434.20p 427.60p 429.90p 632169
23/05/2011 434.70p 434.70p 420.20p 425.90p 573817
20/05/2011 447.00p 452.40p 438.90p 441.30p 612913
19/05/2011 448.20p 449.90p 440.40p 446.70p 554863
18/05/2011 442.30p 450.00p 438.20p 445.00p 854340
17/05/2011 440.30p 444.80p 435.00p 435.00p 603526
16/05/2011 454.90p 454.90p 437.10p 439.70p 1521791
13/05/2011 461.50p 465.67p 452.90p 456.80p 608487
12/05/2011 465.50p 468.70p 450.50p 457.60p 1340014
11/05/2011 470.00p 474.50p 458.10p 473.90p 1781490
10/05/2011 468.20p 474.90p 466.50p 469.00p 1899273
09/05/2011 454.00p 469.70p 452.70p 468.00p 1502681
06/05/2011 461.80p 462.40p 441.00p 452.90p 2588699
05/05/2011 484.00p 493.10p 456.00p 462.60p 2270704
04/05/2011 493.30p 495.70p 474.36p 479.70p 1705422
03/05/2011 499.90p 522.50p 491.40p 492.90p 1648399
28/04/2011 480.40p 510.50p 478.51p 499.00p 1425968
27/04/2011 477.00p 481.90p 467.00p 474.00p 553045
26/04/2011 477.30p 485.00p 466.62p 478.60p 430190
21/04/2011 466.10p 486.90p 466.10p 481.00p 2236471
20/04/2011 439.90p 464.00p 439.00p 464.00p 2079331
19/04/2011 426.30p 439.80p 426.30p 439.00p 766069
18/04/2011 442.90p 444.90p 423.60p 425.10p 633536
15/04/2011 445.80p 447.00p 438.80p 442.40p 541833
14/04/2011 440.30p 446.80p 434.40p 444.00p 769727
13/04/2011 449.30p 455.00p 440.60p 440.70p 625919
12/04/2011 468.00p 475.00p 436.00p 442.10p 2147932
11/04/2011 485.00p 485.00p 470.00p 475.00p 1166801
08/04/2011 472.20p 481.10p 472.00p 475.00p 892138
07/04/2011 474.60p 476.35p 461.40p 466.50p 635622
06/04/2011 467.80p 476.60p 467.00p 475.00p 653218
05/04/2011 468.00p 468.00p 455.70p 465.70p 1117616
04/04/2011 449.20p 477.00p 447.90p 470.20p 2172877
01/04/2011 435.60p 449.50p 432.70p 448.20p 752254
31/03/2011 438.10p 441.50p 432.00p 432.00p 663980
30/03/2011 418.10p 437.70p 417.00p 435.50p 1198049
29/03/2011 426.10p 428.10p 412.00p 415.70p 799098
28/03/2011 429.90p 430.00p 422.60p 422.80p 656738
25/03/2011 429.90p 430.70p 423.10p 428.70p 649749
24/03/2011 422.10p 428.00p 419.40p 426.00p 1469948
23/03/2011 411.50p 431.10p 409.20p 421.20p 1651433
22/03/2011 401.70p 405.70p 396.20p 402.50p 481747
21/03/2011 411.00p 418.60p 401.60p 402.20p 656320
18/03/2011 395.30p 408.20p 395.30p 408.00p 1485549
17/03/2011 381.30p 400.00p 378.50p 397.90p 930624
16/03/2011 376.60p 385.70p 368.90p 380.50p 1162237
15/03/2011 376.10p 380.10p 355.10p 376.90p 1647255
14/03/2011 378.00p 396.90p 378.00p 385.30p 865293
11/03/2011 370.00p 381.90p 367.03p 377.60p 543826
10/03/2011 375.50p 377.30p 365.10p 372.40p 1458315
09/03/2011 399.10p 401.00p 377.70p 383.00p 1027483
08/03/2011 407.30p 409.50p 390.00p 397.80p 831080
07/03/2011 414.10p 419.70p 404.70p 406.60p 368269
04/03/2011 420.20p 427.70p 414.60p 415.40p 405463
03/03/2011 419.20p 427.41p 415.00p 420.00p 602042
02/03/2011 416.90p 423.00p 416.60p 417.90p 518376
01/03/2011 430.00p 432.50p 419.40p 422.90p 562548
28/02/2011 410.50p 424.90p 408.80p 419.50p 624983
25/02/2011 389.00p 414.10p 389.00p 409.40p 961050
24/02/2011 403.10p 412.81p 393.50p 397.00p 1136295
23/02/2011 418.90p 422.70p 405.70p 407.30p 755810
22/02/2011 426.90p 429.20p 410.40p 422.00p 934012
21/02/2011 438.90p 442.50p 425.00p 425.00p 892725
18/02/2011 427.10p 444.50p 425.60p 439.20p 1165538
17/02/2011 425.00p 439.70p 420.00p 426.50p 1268437
16/02/2011 421.60p 426.80p 417.60p 419.70p 425911
15/02/2011 424.50p 429.90p 414.28p 423.60p 339189
14/02/2011 433.10p 434.90p 423.80p 428.00p 496824
11/02/2011 420.60p 437.10p 420.00p 433.10p 834523
10/02/2011 432.60p 434.52p 415.60p 425.40p 858951
09/02/2011 441.60p 443.60p 429.80p 432.80p 816136
08/02/2011 445.70p 455.00p 437.60p 440.00p 691491
07/02/2011 435.00p 449.00p 392.50p 445.90p 1711810
04/02/2011 440.10p 446.30p 430.50p 439.20p 696615
03/02/2011 445.10p 445.10p 432.00p 436.50p 468428
02/02/2011 442.30p 455.00p 439.10p 445.00p 772175
01/02/2011 427.90p 439.60p 426.50p 439.10p 455358
31/01/2011 436.60p 440.00p 418.00p 422.80p 1301415
28/01/2011 422.00p 449.70p 420.80p 437.40p 1572914
27/01/2011 420.90p 430.90p 419.40p 424.90p 824024
26/01/2011 425.00p 426.30p 419.00p 420.00p 993350
25/01/2011 429.00p 430.20p 418.90p 420.20p 1512816
24/01/2011 421.00p 426.80p 413.70p 424.90p 791388
21/01/2011 423.00p 431.23p 414.00p 419.70p 845468
20/01/2011 438.00p 439.50p 416.70p 419.80p 1293210
19/01/2011 450.40p 450.68p 435.30p 438.00p 829811
18/01/2011 436.10p 455.00p 436.10p 447.90p 1289187
17/01/2011 438.40p 441.70p 428.00p 431.30p 362989
14/01/2011 440.60p 443.00p 431.20p 439.20p 934770
13/01/2011 428.70p 443.20p 423.70p 441.90p 1649968
12/01/2011 417.50p 428.90p 413.30p 426.80p 1636653
11/01/2011 410.00p 421.33p 406.10p 413.10p 990184
10/01/2011 413.30p 413.30p 402.70p 406.00p 693391
07/01/2011 412.00p 418.50p 410.00p 412.90p 592012
06/01/2011 420.30p 423.40p 410.40p 414.20p 1370301
05/01/2011 416.00p 427.10p 414.70p 424.00p 1287923
04/01/2011 420.00p 430.60p 414.30p 417.50p 1515162
31/12/2010 416.50p 417.90p 410.00p 415.90p 88052
30/12/2010 412.70p 420.00p 405.10p 414.60p 298053
29/12/2010 412.90p 419.90p 404.10p 415.50p 354764
24/12/2010 404.60p 408.50p 401.60p 404.00p 48151
23/12/2010 411.10p 411.53p 400.10p 405.50p 504195
22/12/2010 407.00p 419.10p 406.30p 407.90p 805049
21/12/2010 398.60p 408.80p 395.30p 407.20p 1096356
20/12/2010 387.30p 396.80p 383.20p 396.70p 1093119
17/12/2010 382.20p 390.00p 381.60p 389.40p 1538060
16/12/2010 384.40p 394.10p 375.00p 382.00p 885339
15/12/2010 371.70p 387.30p 367.80p 385.00p 847045
14/12/2010 360.70p 379.60p 359.50p 372.00p 612605
13/12/2010 361.90p 371.90p 359.00p 370.00p 503405
10/12/2010 363.80p 367.70p 357.90p 361.00p 234344
09/12/2010 371.90p 381.74p 355.70p 360.60p 1021281
08/12/2010 371.70p 383.50p 367.40p 370.70p 599659
07/12/2010 368.20p 380.00p 368.20p 373.30p 1055473
06/12/2010 372.00p 372.00p 362.90p 368.30p 629207
03/12/2010 376.60p 382.10p 365.00p 370.70p 748033
02/12/2010 365.00p 372.30p 360.80p 372.30p 996678
01/12/2010 351.40p 369.20p 351.40p 358.00p 1344867
30/11/2010 356.50p 359.66p 341.70p 348.80p 671137
29/11/2010 367.40p 369.60p 350.00p 356.20p 640551
26/11/2010 369.30p 376.60p 362.80p 369.10p 539004
25/11/2010 366.00p 371.90p 364.90p 371.00p 1069230
24/11/2010 356.40p 365.10p 353.56p 365.10p 753565
23/11/2010 362.70p 365.30p 356.00p 356.00p 979045
22/11/2010 373.40p 375.30p 364.70p 371.20p 353406
19/11/2010 374.60p 376.44p 361.20p 368.90p 338176
18/11/2010 379.90p 381.50p 373.60p 376.90p 489642
17/11/2010 355.90p 376.60p 351.60p 373.60p 1923016
16/11/2010 383.20p 386.00p 360.55p 361.00p 1834487
15/11/2010 378.60p 394.00p 378.00p 392.80p 592477
12/11/2010 384.90p 395.00p 373.70p 379.20p 1600271
11/11/2010 366.80p 401.60p 364.70p 395.90p 2310799
10/11/2010 372.00p 372.00p 354.60p 357.40p 544634
09/11/2010 366.80p 378.20p 364.00p 371.40p 840285
08/11/2010 360.20p 366.00p 356.80p 364.90p 428349
05/11/2010 356.00p 370.90p 351.50p 360.90p 1677851
04/11/2010 342.00p 357.50p 341.50p 352.90p 854554
03/11/2010 338.10p 341.20p 333.00p 334.90p 578827
02/11/2010 335.80p 338.00p 329.50p 335.40p 419770
01/11/2010 328.20p 336.70p 328.00p 335.00p 732565
29/10/2010 329.60p 329.60p 319.40p 324.40p 464883
28/10/2010 337.40p 341.00p 329.00p 331.80p 474071
27/10/2010 338.00p 338.30p 326.20p 333.70p 928126
26/10/2010 340.90p 341.90p 333.90p 340.80p 483082
25/10/2010 341.40p 345.00p 336.40p 340.10p 640675
22/10/2010 334.00p 340.30p 334.00p 339.80p 422299
21/10/2010 337.20p 344.60p 334.40p 339.70p 670664
20/10/2010 338.40p 341.20p 330.50p 340.00p 789211
19/10/2010 341.10p 344.10p 334.00p 339.20p 1192259
18/10/2010 345.50p 349.50p 336.80p 339.90p 891135
15/10/2010 353.90p 353.90p 345.40p 348.60p 513298
14/10/2010 354.30p 361.80p 347.00p 350.10p 965681
13/10/2010 340.00p 352.50p 338.40p 349.00p 2048228
12/10/2010 328.80p 338.00p 325.19p 337.20p 830923
11/10/2010 333.70p 335.52p 325.75p 334.00p 249684
08/10/2010 336.70p 336.70p 321.00p 331.50p 1232466
07/10/2010 334.50p 340.00p 329.20p 333.60p 753331
06/10/2010 315.00p 332.80p 315.00p 332.70p 1656879
05/10/2010 313.90p 316.70p 300.20p 314.50p 1539182
04/10/2010 310.90p 321.00p 306.70p 316.20p 901036
01/10/2010 307.30p 318.56p 306.10p 313.30p 703140
30/09/2010 301.20p 319.80p 301.20p 308.30p 1207441
29/09/2010 297.60p 306.90p 297.00p 304.50p 2152626
28/09/2010 299.20p 299.20p 286.40p 294.30p 798280
27/09/2010 293.50p 303.00p 291.80p 293.20p 516138
24/09/2010 292.00p 293.70p 275.50p 293.70p 954745
23/09/2010 298.60p 298.60p 283.00p 292.40p 881871
22/09/2010 302.20p 302.60p 290.10p 293.50p 1243612
21/09/2010 306.10p 306.93p 299.60p 299.90p 578936
20/09/2010 313.10p 316.55p 289.50p 304.00p 861371
17/09/2010 311.10p 319.80p 311.10p 314.10p 1178127
16/09/2010 312.40p 313.60p 305.70p 309.50p 568729

*Close Price adjusted for both dividends and splits