Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/02/2024 87.05p 88.65p 86.15p 87.75p 880131
08/02/2024 84.05p 87.55p 83.20p 86.40p 630158
07/02/2024 86.95p 89.05p 84.45p 85.75p 642457
06/02/2024 87.50p 89.20p 86.35p 86.35p 806930
05/02/2024 86.65p 90.18p 86.65p 88.35p 1187787
02/02/2024 88.00p 89.35p 86.00p 88.80p 583271
01/02/2024 84.85p 87.60p 84.80p 87.50p 816929
31/01/2024 83.00p 87.40p 83.00p 86.80p 1105062
30/01/2024 84.20p 85.75p 83.75p 84.55p 508618
29/01/2024 85.85p 85.85p 81.23p 83.75p 1222634
26/01/2024 84.90p 88.05p 84.90p 85.85p 487263
25/01/2024 84.90p 87.25p 84.40p 84.95p 607499
24/01/2024 82.80p 87.90p 82.10p 87.00p 795943
23/01/2024 84.45p 84.45p 82.00p 83.35p 469651
22/01/2024 81.80p 84.35p 81.50p 83.05p 2057158
19/01/2024 83.35p 84.60p 79.60p 80.75p 2569488
18/01/2024 74.80p 86.40p 73.98p 84.65p 11187632
17/01/2024 75.05p 75.15p 71.50p 72.40p 1198859
16/01/2024 71.20p 75.69p 70.30p 73.30p 1163959
15/01/2024 73.00p 74.05p 71.15p 71.50p 494845
12/01/2024 75.30p 75.35p 72.60p 72.65p 725752
11/01/2024 80.10p 80.95p 73.05p 73.55p 2454457
10/01/2024 77.95p 83.60p 77.00p 81.50p 1386789
09/01/2024 78.00p 78.10p 75.99p 77.95p 850678
08/01/2024 82.90p 84.15p 78.20p 78.20p 821792
05/01/2024 80.35p 83.94p 79.95p 82.80p 422822
04/01/2024 82.55p 83.60p 81.25p 82.00p 405463
03/01/2024 87.00p 89.49p 83.75p 84.20p 883339
02/01/2024 92.10p 92.90p 87.40p 87.75p 980516
29/12/2023 87.35p 92.27p 84.90p 90.25p 1427044
28/12/2023 84.25p 88.00p 81.20p 84.70p 941407
27/12/2023 82.10p 88.00p 81.50p 82.55p 878054
22/12/2023 78.90p 82.20p 78.65p 82.20p 162699
21/12/2023 82.15p 83.00p 79.10p 80.85p 394364
20/12/2023 79.55p 82.50p 78.15p 80.60p 1031998
19/12/2023 75.30p 80.00p 74.90p 78.60p 728630
18/12/2023 76.25p 78.00p 75.40p 77.15p 679858
15/12/2023 74.15p 78.00p 74.10p 76.10p 1230227
14/12/2023 73.55p 74.75p 70.75p 74.15p 613912
13/12/2023 72.65p 78.00p 70.72p 72.65p 485878
12/12/2023 71.60p 78.00p 71.00p 73.90p 909109
11/12/2023 71.35p 72.85p 70.10p 72.45p 452154
08/12/2023 72.60p 73.60p 70.30p 70.90p 464053
07/12/2023 71.50p 74.10p 70.10p 71.60p 460053
06/12/2023 74.10p 74.95p 71.50p 72.25p 575753
05/12/2023 73.70p 74.65p 70.90p 72.35p 1274102
04/12/2023 74.20p 74.85p 70.25p 72.65p 1222606
01/12/2023 73.90p 76.10p 71.65p 74.30p 462107
30/11/2023 77.30p 78.55p 72.05p 72.85p 2218183
29/11/2023 78.05p 81.35p 76.80p 77.40p 723270
28/11/2023 79.30p 82.35p 77.20p 78.10p 480476
27/11/2023 81.40p 82.85p 79.50p 79.55p 252044
24/11/2023 81.40p 81.60p 79.25p 80.45p 464053
23/11/2023 80.50p 82.00p 79.25p 80.00p 787569
22/11/2023 81.20p 81.20p 76.55p 79.35p 288531
21/11/2023 80.00p 82.65p 78.50p 79.35p 427648
20/11/2023 80.95p 81.70p 77.25p 79.45p 319977
17/11/2023 79.90p 81.70p 77.60p 80.60p 525201
16/11/2023 79.85p 83.00p 76.70p 78.65p 363594
15/11/2023 80.30p 82.25p 77.25p 79.85p 966460
14/11/2023 77.00p 80.20p 76.55p 80.20p 602648
13/11/2023 77.00p 79.35p 75.25p 78.00p 221256
10/11/2023 78.00p 80.30p 75.30p 77.05p 293276
09/11/2023 74.30p 77.00p 73.45p 76.90p 310393
08/11/2023 75.25p 75.55p 71.50p 74.30p 788436
07/11/2023 80.25p 81.30p 75.25p 75.40p 291727
06/11/2023 77.75p 81.30p 76.80p 78.85p 395186
03/11/2023 78.55p 80.95p 71.50p 79.65p 572503
02/11/2023 78.05p 79.45p 74.75p 77.05p 270127
01/11/2023 75.00p 79.10p 74.50p 76.50p 303356
31/10/2023 74.70p 78.25p 74.25p 75.75p 914056
30/10/2023 76.65p 82.00p 74.60p 76.55p 441596
27/10/2023 79.00p 79.10p 74.10p 76.70p 517278
26/10/2023 77.35p 82.00p 75.00p 77.90p 1809768
25/10/2023 75.80p 82.00p 75.00p 75.65p 410137
24/10/2023 77.75p 82.00p 74.95p 77.05p 391259
23/10/2023 75.05p 77.75p 73.85p 77.75p 483685
20/10/2023 74.30p 77.05p 74.30p 75.50p 634560
19/10/2023 75.80p 82.00p 74.20p 75.15p 602647
18/10/2023 76.00p 82.00p 74.40p 74.90p 487220
17/10/2023 74.15p 76.95p 72.80p 75.80p 512003
16/10/2023 74.80p 76.25p 73.15p 74.85p 363144
13/10/2023 76.50p 82.00p 74.25p 74.95p 553041
12/10/2023 78.50p 82.00p 74.40p 75.15p 268208
11/10/2023 77.55p 82.00p 75.75p 76.70p 372160
10/10/2023 74.30p 77.75p 72.00p 75.75p 343023
09/10/2023 77.00p 77.50p 72.00p 75.65p 446276
06/10/2023 77.55p 78.10p 73.65p 76.05p 596732
05/10/2023 72.70p 76.65p 71.00p 75.60p 1156000
04/10/2023 73.55p 77.75p 70.60p 71.05p 1060174
03/10/2023 75.30p 75.30p 72.30p 74.55p 699921
02/10/2023 77.40p 77.95p 73.65p 74.35p 464938
29/09/2023 75.00p 77.20p 75.00p 76.15p 616979
28/09/2023 76.40p 79.00p 75.00p 75.15p 307990
27/09/2023 75.05p 78.90p 75.05p 78.15p 426508
26/09/2023 76.65p 79.15p 75.45p 76.15p 679743
25/09/2023 78.45p 78.80p 75.05p 78.55p 590854
22/09/2023 79.55p 79.84p 75.90p 78.10p 936014
21/09/2023 79.50p 82.35p 76.25p 78.70p 564180
20/09/2023 77.80p 79.70p 76.95p 79.20p 389758
19/09/2023 77.50p 79.55p 76.00p 77.70p 562511
18/09/2023 83.70p 84.20p 77.45p 77.55p 915805
15/09/2023 77.80p 84.35p 76.10p 83.75p 2414427
14/09/2023 77.50p 79.70p 76.15p 77.80p 675059
13/09/2023 76.55p 78.85p 76.55p 78.00p 368077
12/09/2023 80.15p 80.80p 76.60p 78.25p 1229454
11/09/2023 78.95p 80.55p 77.60p 78.25p 1617420
08/09/2023 73.90p 78.30p 73.35p 78.30p 758559
07/09/2023 74.00p 75.05p 72.00p 74.20p 1189116
06/09/2023 79.00p 80.95p 73.20p 74.25p 1808923
05/09/2023 84.70p 84.70p 79.60p 79.60p 1394258
04/09/2023 78.85p 85.25p 78.15p 83.55p 941277
01/09/2023 77.05p 79.40p 77.05p 77.85p 511686
31/08/2023 77.85p 80.00p 77.35p 77.35p 1793824
30/08/2023 78.40p 78.45p 76.30p 77.05p 695366
29/08/2023 76.00p 78.05p 74.61p 76.55p 900883
25/08/2023 76.05p 78.75p 76.05p 76.45p 599781
24/08/2023 79.00p 82.00p 76.10p 76.65p 748356
23/08/2023 78.00p 80.20p 77.05p 79.85p 586361
22/08/2023 76.75p 78.15p 75.15p 77.00p 351770
21/08/2023 81.40p 81.85p 75.00p 75.00p 1051168
18/08/2023 81.05p 81.90p 78.00p 79.50p 576846
17/08/2023 80.30p 82.10p 79.50p 81.10p 621378
16/08/2023 81.65p 83.00p 80.30p 80.55p 418995
15/08/2023 81.50p 84.80p 81.50p 81.80p 523877
14/08/2023 82.95p 85.45p 81.00p 82.70p 488663
11/08/2023 82.60p 86.50p 81.17p 85.00p 614722
10/08/2023 83.75p 84.05p 80.85p 82.60p 408609
09/08/2023 80.50p 83.45p 80.50p 82.00p 720178
08/08/2023 81.50p 82.45p 80.40p 81.50p 798044
07/08/2023 81.00p 83.55p 80.15p 82.65p 621707
04/08/2023 83.50p 85.10p 81.00p 81.20p 1123764
03/08/2023 86.50p 86.60p 80.00p 84.10p 1311317
02/08/2023 90.60p 93.95p 86.20p 86.85p 1198220
01/08/2023 94.00p 94.25p 90.55p 92.65p 597876
31/07/2023 91.65p 93.80p 90.75p 91.80p 481368
28/07/2023 94.50p 96.00p 90.50p 91.10p 653520
27/07/2023 91.05p 96.66p 90.37p 95.05p 1570715
26/07/2023 92.60p 93.60p 89.38p 91.00p 963019
25/07/2023 91.35p 93.50p 91.00p 92.50p 355188
24/07/2023 94.75p 95.55p 90.85p 91.75p 987302
21/07/2023 93.95p 95.35p 91.81p 94.95p 571857
20/07/2023 95.00p 96.42p 92.99p 93.70p 571912
19/07/2023 93.25p 97.90p 91.60p 94.65p 1090177
18/07/2023 87.10p 92.15p 87.10p 91.60p 375260
17/07/2023 91.00p 92.15p 87.30p 87.30p 461018
14/07/2023 90.00p 92.45p 88.75p 90.15p 428377
13/07/2023 93.00p 95.00p 90.45p 91.30p 485029
12/07/2023 88.80p 93.10p 87.80p 92.30p 539789
11/07/2023 88.25p 89.75p 86.60p 87.75p 484360
10/07/2023 87.35p 89.10p 86.10p 86.55p 1126988
07/07/2023 89.50p 90.10p 87.75p 88.35p 559527
06/07/2023 92.15p 93.20p 88.55p 89.70p 891341
05/07/2023 95.00p 96.50p 92.55p 94.10p 444834
04/07/2023 92.50p 95.30p 91.20p 94.95p 574135
03/07/2023 91.35p 93.60p 89.70p 93.35p 351732
30/06/2023 88.25p 90.55p 87.75p 89.50p 524665
29/06/2023 97.00p 97.00p 87.77p 88.80p 2148638
28/06/2023 92.95p 95.20p 90.30p 94.95p 1038829
27/06/2023 91.60p 92.85p 87.97p 91.20p 537429
26/06/2023 86.00p 93.25p 85.53p 91.35p 1437134
23/06/2023 90.00p 91.25p 84.70p 84.70p 782725
22/06/2023 87.00p 90.10p 86.50p 90.10p 1222009
21/06/2023 87.00p 89.95p 87.00p 87.25p 860458
20/06/2023 94.00p 96.00p 88.35p 89.00p 768766
19/06/2023 88.00p 95.40p 87.55p 94.40p 1392601
16/06/2023 91.05p 91.80p 87.45p 87.45p 3291199
15/06/2023 92.30p 93.20p 88.95p 90.35p 970969
14/06/2023 93.95p 93.95p 89.55p 90.75p 1325337
13/06/2023 98.00p 98.20p 88.50p 91.85p 1584967
12/06/2023 98.80p 99.90p 95.50p 96.35p 483521
09/06/2023 100.00p 100.40p 95.15p 97.40p 447778
08/06/2023 98.55p 98.66p 96.27p 97.45p 338470
07/06/2023 95.10p 97.37p 94.60p 95.95p 301142
06/06/2023 96.70p 97.20p 93.65p 95.40p 501653
05/06/2023 101.00p 101.00p 95.90p 97.15p 309477
02/06/2023 92.20p 101.40p 92.20p 100.20p 852389
01/06/2023 92.50p 93.90p 91.05p 91.90p 713017
31/05/2023 95.00p 97.00p 91.86p 92.20p 992352
30/05/2023 101.00p 102.40p 93.40p 94.25p 1223550
26/05/2023 98.00p 100.30p 97.50p 98.65p 677333
25/05/2023 99.10p 100.64p 97.05p 98.50p 513423
24/05/2023 101.00p 102.10p 97.95p 99.50p 925423
23/05/2023 101.70p 104.10p 100.10p 101.70p 483180
22/05/2023 105.00p 105.00p 102.00p 102.60p 515608
19/05/2023 102.50p 106.40p 101.20p 104.20p 698828
18/05/2023 100.50p 104.70p 100.50p 104.10p 584858
17/05/2023 105.50p 105.50p 101.00p 101.10p 1995269
16/05/2023 106.50p 106.60p 104.00p 104.90p 643076
15/05/2023 105.00p 106.20p 104.10p 105.10p 617256
12/05/2023 110.00p 111.10p 103.70p 104.70p 960486
11/05/2023 108.00p 111.00p 107.47p 110.40p 661946
10/05/2023 111.40p 111.80p 108.50p 108.50p 382559
09/05/2023 109.00p 110.90p 108.10p 110.00p 487357
05/05/2023 106.90p 110.90p 105.90p 109.90p 745029
04/05/2023 111.90p 112.10p 108.10p 108.50p 665303
03/05/2023 113.10p 114.00p 109.30p 109.30p 654497
02/05/2023 108.00p 111.60p 105.60p 111.10p 808512
28/04/2023 110.00p 111.20p 106.80p 108.10p 1603610
27/04/2023 111.00p 113.70p 106.00p 108.80p 1114348

*Close Price adjusted for both dividends and splits