Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/09/2010 309.00p 317.10p 305.00p 311.30p 895865
14/09/2010 312.80p 314.80p 307.60p 309.10p 736595
13/09/2010 310.00p 310.90p 305.50p 309.40p 995663
10/09/2010 306.00p 308.60p 302.10p 304.70p 970018
09/09/2010 303.10p 306.70p 297.90p 305.10p 1456205
08/09/2010 299.10p 307.70p 297.10p 301.80p 819999
07/09/2010 312.50p 312.50p 301.20p 304.60p 702727
06/09/2010 326.40p 326.40p 311.10p 312.00p 333482
03/09/2010 309.30p 325.82p 303.70p 320.00p 1320517
02/09/2010 303.00p 308.90p 300.90p 306.00p 960760
01/09/2010 302.40p 302.50p 295.40p 301.50p 1854830
31/08/2010 286.80p 302.80p 281.87p 299.00p 1156844
27/08/2010 279.50p 292.00p 276.57p 289.50p 569375
26/08/2010 279.10p 284.78p 276.00p 278.00p 850471
25/08/2010 291.70p 291.99p 275.60p 278.20p 753958
24/08/2010 303.60p 303.60p 277.10p 290.00p 1464851
23/08/2010 313.00p 313.00p 302.80p 303.50p 257387
20/08/2010 312.00p 323.00p 301.40p 302.70p 1439216
19/08/2010 305.00p 319.70p 304.50p 312.00p 1527429
18/08/2010 299.60p 304.10p 297.20p 304.00p 981788
17/08/2010 290.00p 299.20p 290.00p 299.00p 516951
16/08/2010 290.70p 292.00p 284.90p 287.50p 736179
13/08/2010 297.60p 300.00p 285.40p 289.20p 1589450
12/08/2010 284.50p 295.00p 283.08p 290.00p 1275466
11/08/2010 294.30p 296.10p 282.30p 282.30p 949861
10/08/2010 305.90p 307.60p 298.00p 301.80p 2191567
09/08/2010 312.00p 314.50p 305.60p 309.30p 614911
06/08/2010 302.50p 312.60p 302.44p 307.00p 2339650
05/08/2010 302.00p 311.50p 277.10p 300.00p 2346738
04/08/2010 290.90p 300.80p 285.80p 299.90p 603882
03/08/2010 290.10p 295.90p 285.00p 295.90p 411277
02/08/2010 284.60p 295.90p 282.97p 295.80p 652515
30/07/2010 289.60p 289.60p 276.10p 276.80p 780567
29/07/2010 287.90p 292.40p 280.20p 289.50p 597569
28/07/2010 292.00p 293.00p 282.30p 285.40p 400253
27/07/2010 295.60p 297.00p 289.80p 293.10p 543228
26/07/2010 293.80p 294.00p 285.60p 292.30p 396466
23/07/2010 285.00p 292.10p 282.93p 290.10p 1237270
22/07/2010 275.70p 287.60p 272.60p 285.50p 809154
21/07/2010 265.60p 281.00p 258.70p 279.70p 1579281
20/07/2010 251.60p 257.30p 249.10p 256.90p 609196
19/07/2010 250.40p 256.70p 250.00p 251.60p 779287
16/07/2010 258.20p 264.90p 251.90p 253.20p 446595
15/07/2010 273.10p 273.10p 257.20p 259.30p 1370338
14/07/2010 279.40p 282.30p 267.10p 272.20p 850029
13/07/2010 273.00p 277.20p 272.30p 276.70p 595365
12/07/2010 269.10p 276.80p 265.00p 273.30p 515619
09/07/2010 274.20p 274.20p 267.90p 270.00p 2058621
08/07/2010 255.00p 269.30p 255.00p 269.30p 987009
07/07/2010 246.20p 255.85p 245.74p 253.90p 1178546
06/07/2010 238.10p 254.10p 238.10p 254.10p 724685
05/07/2010 238.40p 239.10p 236.60p 237.80p 693290
02/07/2010 235.80p 242.40p 235.20p 240.20p 3149744
01/07/2010 243.30p 244.80p 233.10p 235.00p 3980883
30/06/2010 259.80p 261.90p 246.40p 248.30p 2063503
29/06/2010 268.10p 269.79p 256.50p 257.30p 1186959
28/06/2010 272.50p 278.90p 271.80p 275.40p 567632
25/06/2010 275.30p 276.70p 267.70p 271.60p 952259
24/06/2010 286.20p 286.20p 271.60p 273.70p 979183
23/06/2010 275.00p 289.70p 271.10p 282.80p 1146754
22/06/2010 293.00p 293.00p 282.40p 284.60p 888460
21/06/2010 281.40p 297.60p 281.40p 294.20p 1600510
18/06/2010 278.30p 280.80p 272.20p 274.60p 1068657
17/06/2010 278.00p 279.00p 272.53p 275.50p 806453
16/06/2010 277.60p 282.93p 275.00p 277.10p 2248076
15/06/2010 263.90p 277.00p 261.40p 275.00p 2176898
14/06/2010 254.40p 265.20p 254.40p 265.00p 1155654
11/06/2010 256.90p 261.40p 251.00p 252.80p 2638777
10/06/2010 243.40p 256.50p 243.40p 254.50p 3159558
09/06/2010 240.00p 246.60p 237.10p 246.60p 3187632
08/06/2010 245.00p 247.40p 235.80p 238.60p 1934729
07/06/2010 245.80p 249.10p 241.30p 242.90p 1482977
04/06/2010 263.00p 266.00p 241.40p 252.10p 3597160
03/06/2010 258.20p 263.90p 258.20p 261.50p 1670208
02/06/2010 254.10p 255.70p 245.10p 253.60p 1603804
01/06/2010 263.10p 268.40p 252.60p 258.10p 2867623
28/05/2010 260.00p 271.10p 258.10p 267.00p 3400902
27/05/2010 242.00p 256.30p 240.30p 256.30p 4265352
26/05/2010 225.30p 237.00p 224.30p 236.40p 4086023
25/05/2010 228.60p 228.60p 215.00p 219.00p 3598726
24/05/2010 233.00p 240.00p 228.20p 236.60p 1551059
21/05/2010 234.40p 237.30p 221.10p 231.70p 5262822
20/05/2010 251.00p 251.00p 236.50p 236.50p 4098566
19/05/2010 268.50p 269.40p 247.50p 252.50p 3008808
18/05/2010 274.00p 278.70p 265.00p 273.10p 1205011
17/05/2010 279.90p 281.90p 266.60p 268.40p 2619789
14/05/2010 307.20p 309.50p 283.00p 284.10p 1021886
13/05/2010 313.00p 313.67p 302.90p 307.00p 1007989
12/05/2010 297.30p 309.90p 293.50p 308.80p 2172168
11/05/2010 300.00p 300.02p 290.00p 297.00p 2388840
10/05/2010 291.10p 315.00p 285.60p 304.50p 2233698
07/05/2010 277.70p 293.60p 259.50p 273.90p 3311415
06/05/2010 295.70p 305.60p 285.00p 291.00p 2622098
05/05/2010 324.50p 324.50p 290.50p 296.90p 3211929
04/05/2010 351.70p 357.00p 318.00p 319.80p 2471063
30/04/2010 349.30p 359.20p 344.37p 352.00p 1363637
29/04/2010 343.00p 350.90p 337.00p 347.80p 1315479
28/04/2010 348.00p 348.00p 326.18p 340.30p 2388850
27/04/2010 366.60p 367.60p 348.40p 348.40p 699866
26/04/2010 368.50p 375.10p 363.60p 368.80p 738571
23/04/2010 356.40p 363.00p 351.00p 362.60p 1239870
22/04/2010 362.30p 365.00p 351.00p 355.70p 2105644
21/04/2010 366.50p 375.00p 364.20p 364.30p 1241272
20/04/2010 369.60p 369.60p 363.40p 369.00p 705430
19/04/2010 364.20p 364.20p 360.00p 361.30p 878570
16/04/2010 374.10p 379.20p 363.90p 364.10p 770820
15/04/2010 373.20p 378.30p 372.00p 377.00p 751986
14/04/2010 360.80p 376.30p 360.80p 372.20p 887830
13/04/2010 360.00p 363.50p 356.00p 360.00p 1368575
12/04/2010 369.40p 370.00p 355.50p 358.00p 1178243
09/04/2010 367.90p 373.90p 366.60p 369.20p 1095943
08/04/2010 371.90p 371.90p 355.10p 363.80p 1383734
07/04/2010 386.20p 388.00p 371.60p 373.10p 1794946
06/04/2010 385.60p 396.20p 379.20p 388.00p 1463843
01/04/2010 377.40p 383.30p 375.10p 379.00p 923062
31/03/2010 371.70p 382.00p 370.40p 375.50p 1753264
30/03/2010 360.80p 387.20p 360.00p 372.00p 2051313
29/03/2010 361.70p 364.30p 354.50p 359.30p 1634961
26/03/2010 355.00p 359.50p 353.53p 359.30p 1451488
25/03/2010 360.90p 363.07p 350.50p 355.50p 1663416
24/03/2010 338.20p 364.70p 337.90p 358.50p 3541345
23/03/2010 315.00p 342.50p 312.00p 340.60p 2900127
22/03/2010 308.40p 310.50p 302.70p 310.40p 756793
19/03/2010 308.10p 318.90p 303.70p 312.00p 2523709
18/03/2010 300.70p 305.40p 298.00p 304.60p 866375
17/03/2010 292.70p 304.60p 292.70p 301.00p 1772146
16/03/2010 295.40p 301.60p 293.50p 295.00p 627565
15/03/2010 305.90p 305.90p 292.80p 295.00p 812374
12/03/2010 300.00p 309.94p 298.00p 304.90p 1051262
11/03/2010 301.40p 302.90p 295.70p 297.90p 896889
10/03/2010 296.00p 302.70p 294.20p 301.90p 697364
09/03/2010 295.90p 298.00p 290.00p 296.60p 610612
08/03/2010 297.90p 298.80p 292.90p 295.60p 717881
05/03/2010 287.10p 299.00p 287.10p 298.00p 1433513
04/03/2010 294.70p 298.00p 266.00p 286.20p 2614377
03/03/2010 290.40p 298.80p 282.10p 298.10p 1418882
02/03/2010 293.00p 296.80p 287.80p 293.00p 1851371
01/03/2010 283.40p 295.40p 279.60p 294.00p 2986802
26/02/2010 276.80p 283.09p 273.70p 282.00p 1415909
25/02/2010 271.90p 277.30p 268.80p 270.20p 2178635
24/02/2010 260.80p 278.90p 255.30p 275.00p 2416313
23/02/2010 278.70p 281.00p 259.70p 260.80p 2834352
22/02/2010 282.00p 293.60p 269.10p 282.00p 6907343
19/02/2010 265.70p 284.70p 265.70p 282.00p 2158938
18/02/2010 257.40p 270.20p 257.40p 269.70p 1853654
17/02/2010 270.00p 274.90p 255.10p 262.80p 2214193
16/02/2010 240.20p 273.30p 240.20p 269.90p 4757191
15/02/2010 230.00p 244.75p 230.00p 241.40p 1454645
12/02/2010 213.10p 230.06p 213.00p 230.00p 6314989
11/02/2010 200.00p 212.40p 200.00p 210.20p 970809
10/02/2010 201.90p 204.10p 196.00p 197.70p 494302
09/02/2010 198.00p 205.20p 198.00p 200.10p 688639
08/02/2010 197.00p 205.00p 196.70p 198.20p 1094609
05/02/2010 205.90p 207.90p 190.00p 197.10p 1333681
04/02/2010 222.00p 222.00p 203.20p 204.20p 2419069
03/02/2010 216.20p 227.20p 216.20p 221.00p 2024047
02/02/2010 207.10p 220.60p 205.70p 219.90p 1186441
01/02/2010 206.00p 207.80p 201.29p 205.20p 999305
29/01/2010 210.60p 211.00p 204.70p 204.70p 858837
28/01/2010 203.30p 213.20p 203.30p 207.50p 898464
27/01/2010 204.10p 206.00p 200.51p 202.40p 661463
26/01/2010 209.80p 209.80p 204.50p 207.10p 733958
25/01/2010 213.90p 220.60p 212.90p 213.40p 670432
22/01/2010 211.20p 220.10p 208.80p 219.00p 1284665
21/01/2010 228.30p 228.33p 212.40p 212.90p 1163096
20/01/2010 237.00p 237.00p 221.60p 222.30p 747801
19/01/2010 233.70p 237.90p 230.00p 237.10p 556953
18/01/2010 233.00p 240.00p 233.00p 235.20p 727090
15/01/2010 234.60p 245.60p 227.00p 229.50p 1991563
14/01/2010 236.10p 238.50p 228.60p 229.40p 700455
13/01/2010 237.00p 239.70p 227.80p 230.90p 1226698
12/01/2010 238.00p 240.00p 229.10p 235.80p 1540492
11/01/2010 243.60p 247.05p 236.00p 239.10p 1795276
08/01/2010 227.10p 237.90p 227.10p 237.30p 1645751
07/01/2010 225.00p 230.10p 216.90p 230.10p 1158771
06/01/2010 230.00p 230.00p 218.50p 226.30p 1046902
05/01/2010 208.70p 229.50p 208.70p 229.00p 2575403
04/01/2010 195.00p 211.60p 195.00p 211.60p 737419
31/12/2009 195.40p 201.40p 192.28p 198.50p 385060
30/12/2009 194.00p 197.90p 190.00p 194.90p 443917
29/12/2009 184.40p 198.26p 184.40p 197.90p 489442
24/12/2009 191.00p 191.00p 184.57p 190.00p 116364
23/12/2009 183.20p 186.50p 181.50p 186.50p 241416
22/12/2009 184.50p 189.90p 182.00p 183.90p 325185
21/12/2009 186.00p 189.31p 181.90p 184.00p 457840
18/12/2009 189.40p 194.10p 185.90p 188.10p 908953
17/12/2009 186.90p 192.40p 184.80p 190.10p 916593
16/12/2009 181.90p 188.00p 180.60p 188.00p 1203636
15/12/2009 185.00p 186.90p 177.34p 179.40p 742383
14/12/2009 188.20p 194.00p 180.00p 182.80p 1197079
11/12/2009 187.30p 190.90p 183.90p 188.00p 631811
10/12/2009 191.90p 191.90p 184.10p 185.80p 1440510
09/12/2009 194.90p 196.60p 184.20p 188.80p 955317
08/12/2009 195.70p 197.90p 189.50p 193.70p 368271
07/12/2009 198.90p 203.30p 190.50p 194.90p 562304
04/12/2009 199.80p 207.30p 198.90p 200.70p 582648
03/12/2009 203.50p 207.00p 202.50p 202.80p 2448637
02/12/2009 206.80p 212.70p 202.90p 203.10p 2538624
01/12/2009 203.40p 210.10p 200.60p 210.00p 800306
30/11/2009 207.00p 207.00p 197.00p 200.00p 1361321

*Close Price adjusted for both dividends and splits