Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/12/2020 287.00p 297.58p 286.80p 295.40p 848564
22/12/2020 287.00p 290.00p 284.00p 287.80p 975176
21/12/2020 275.60p 287.00p 275.00p 285.60p 1334731
18/12/2020 285.60p 287.20p 280.80p 282.20p 1413470
17/12/2020 275.00p 287.00p 275.00p 283.40p 911638
16/12/2020 276.40p 288.00p 276.20p 281.80p 1833739
15/12/2020 283.00p 289.60p 278.97p 282.00p 1172590
14/12/2020 272.40p 289.20p 272.00p 284.00p 1470031
11/12/2020 274.60p 282.38p 271.00p 274.60p 1391391
10/12/2020 264.40p 277.78p 264.40p 276.20p 1361874
09/12/2020 265.00p 270.60p 263.60p 268.80p 1232190
08/12/2020 256.80p 262.80p 250.80p 262.20p 1595867
07/12/2020 260.00p 267.31p 258.22p 262.40p 1622393
04/12/2020 245.00p 261.60p 244.00p 261.60p 1612829
03/12/2020 237.00p 247.00p 235.00p 246.40p 2350080
02/12/2020 224.00p 235.73p 221.00p 233.60p 1647730
01/12/2020 215.00p 227.00p 212.80p 225.40p 1859854
30/11/2020 209.00p 215.26p 207.00p 212.20p 1819324
27/11/2020 209.60p 209.60p 204.20p 209.00p 1280026
26/11/2020 205.00p 207.20p 200.00p 204.80p 593542
25/11/2020 207.60p 207.60p 201.00p 202.80p 694550
24/11/2020 209.00p 209.00p 203.20p 207.20p 896624
23/11/2020 200.60p 207.40p 198.90p 205.00p 1170421
20/11/2020 190.80p 199.10p 188.29p 195.90p 1264541
19/11/2020 194.70p 195.20p 190.80p 191.60p 980146
18/11/2020 198.00p 198.00p 192.00p 196.40p 1207568
17/11/2020 192.40p 198.24p 192.00p 194.30p 1149143
16/11/2020 197.40p 202.00p 196.80p 197.00p 1528951
13/11/2020 200.60p 202.20p 197.10p 197.70p 1205061
12/11/2020 204.00p 207.00p 200.20p 200.20p 1653869
10/11/2020 205.20p 209.49p 202.40p 207.80p 959495
09/11/2020 204.80p 210.60p 203.20p 203.40p 1340545
06/11/2020 200.80p 206.97p 199.40p 200.00p 896890
05/11/2020 205.00p 205.00p 198.26p 202.20p 5779185
04/11/2020 199.00p 205.20p 196.60p 201.40p 1525871
03/11/2020 197.00p 207.80p 195.60p 202.60p 1813121
02/11/2020 195.00p 196.30p 190.30p 194.00p 1582821
30/10/2020 184.30p 191.10p 180.70p 190.50p 1317976
29/10/2020 182.50p 187.50p 179.00p 184.30p 1125192
28/10/2020 183.30p 183.30p 176.20p 181.60p 1245155
27/10/2020 179.50p 181.20p 178.00p 179.50p 965465
26/10/2020 181.50p 185.90p 178.86p 179.70p 1873979
23/10/2020 181.00p 185.34p 176.58p 184.00p 1030151
22/10/2020 171.50p 179.40p 169.60p 178.00p 1108180
21/10/2020 176.10p 176.70p 169.80p 175.70p 793550
20/10/2020 168.30p 173.80p 165.20p 172.20p 920022
19/10/2020 170.50p 171.93p 168.10p 168.50p 311243
16/10/2020 176.30p 176.30p 170.10p 170.60p 666280
15/10/2020 172.20p 173.20p 168.30p 173.20p 661929
14/10/2020 173.90p 173.90p 170.10p 173.10p 680787
13/10/2020 171.80p 173.00p 169.00p 170.20p 873382
12/10/2020 180.00p 180.00p 172.40p 172.90p 618818
09/10/2020 177.20p 181.60p 176.19p 178.90p 1249843
08/10/2020 172.10p 176.10p 172.10p 174.60p 918771
07/10/2020 168.30p 175.70p 168.30p 175.70p 958566
06/10/2020 174.00p 174.00p 163.80p 168.40p 1595639
05/10/2020 176.30p 176.30p 172.20p 174.00p 834850
02/10/2020 173.10p 173.50p 170.20p 173.50p 1258481
01/10/2020 176.50p 179.10p 170.90p 172.50p 1463652
30/09/2020 174.40p 176.92p 174.10p 176.60p 1095267
29/09/2020 180.20p 180.20p 174.20p 174.20p 726815
28/09/2020 178.60p 179.60p 174.60p 176.60p 729899
25/09/2020 177.80p 178.53p 172.90p 175.10p 882810
24/09/2020 179.00p 179.70p 172.40p 173.60p 1732692
23/09/2020 186.80p 189.20p 183.10p 183.40p 716572
22/09/2020 188.00p 191.30p 184.80p 185.00p 820359
21/09/2020 201.60p 202.60p 186.50p 188.00p 1984769
18/09/2020 191.30p 201.80p 187.90p 201.60p 7937590
17/09/2020 186.10p 190.70p 186.10p 186.80p 601933
16/09/2020 188.40p 193.70p 188.40p 190.10p 865543
15/09/2020 188.10p 195.40p 188.10p 192.30p 1066116
14/09/2020 188.20p 191.13p 186.60p 189.30p 957639
11/09/2020 179.30p 189.81p 179.10p 188.20p 1479566
10/09/2020 175.10p 176.90p 171.98p 175.90p 1056988
09/09/2020 178.60p 179.40p 175.03p 178.10p 755037
08/09/2020 183.30p 183.30p 176.50p 178.80p 961635
07/09/2020 182.20p 184.00p 178.10p 181.50p 593596
04/09/2020 173.30p 180.30p 171.90p 179.90p 1022808
03/09/2020 180.60p 182.00p 172.90p 173.30p 1099849
02/09/2020 187.50p 190.90p 180.60p 180.60p 848492
01/09/2020 186.10p 189.60p 184.50p 187.40p 895826
31/08/2020 181.20p 185.30p 181.10p 184.40p 1298200
28/08/2020 181.20p 185.30p 181.10p 184.40p 1298200
27/08/2020 183.60p 187.00p 180.40p 180.50p 820826
26/08/2020 188.10p 188.10p 181.70p 188.10p 539822
25/08/2020 188.50p 191.80p 183.90p 184.60p 672315
24/08/2020 189.80p 193.83p 188.00p 190.80p 467953
21/08/2020 193.20p 195.37p 184.90p 186.50p 919537
20/08/2020 197.00p 199.20p 191.20p 192.40p 965696
19/08/2020 205.20p 205.20p 197.42p 200.00p 603002
18/08/2020 196.30p 204.21p 196.30p 201.20p 930111
17/08/2020 200.20p 204.60p 200.20p 200.20p 550575
14/08/2020 204.40p 206.00p 197.00p 198.20p 610765
13/08/2020 205.80p 205.80p 198.40p 200.20p 919628
12/08/2020 198.00p 207.00p 198.00p 207.00p 1444043
11/08/2020 202.60p 212.40p 199.50p 202.60p 2685185
10/08/2020 192.40p 200.60p 192.40p 198.20p 1214576
07/08/2020 197.00p 199.60p 191.80p 192.40p 884437
06/08/2020 200.00p 205.00p 196.40p 196.90p 1660531
05/08/2020 181.40p 208.02p 181.40p 205.00p 3582837
04/08/2020 184.70p 184.70p 179.20p 181.50p 1209689
03/08/2020 174.20p 183.70p 174.20p 183.60p 640802
31/07/2020 175.50p 180.50p 175.50p 177.60p 989105
30/07/2020 183.00p 183.00p 172.40p 175.00p 814980
29/07/2020 183.70p 184.99p 179.90p 182.20p 583880
28/07/2020 184.00p 188.40p 182.60p 184.50p 1025157
27/07/2020 185.20p 190.00p 181.30p 184.00p 1310414
24/07/2020 183.90p 186.10p 183.20p 184.40p 417321
23/07/2020 180.00p 188.70p 180.00p 186.60p 491485
22/07/2020 182.60p 188.90p 182.60p 184.00p 1040731
21/07/2020 194.20p 195.00p 183.62p 186.80p 1310722
20/07/2020 187.00p 193.10p 186.56p 191.00p 694352
17/07/2020 182.80p 191.80p 182.20p 191.60p 1156014
16/07/2020 186.00p 188.40p 182.36p 186.00p 1037032
15/07/2020 177.80p 190.25p 177.80p 184.30p 1611748
14/07/2020 182.10p 182.35p 177.00p 181.90p 677628
13/07/2020 182.80p 188.50p 179.50p 182.10p 1219969
10/07/2020 172.30p 181.00p 170.60p 178.50p 739869
09/07/2020 177.10p 181.70p 172.90p 174.30p 872459
08/07/2020 171.40p 179.30p 170.80p 177.40p 1187268
07/07/2020 171.40p 175.50p 167.80p 175.00p 879820
06/07/2020 163.90p 172.60p 163.90p 171.40p 1452842
03/07/2020 177.00p 177.00p 166.20p 167.80p 954739
02/07/2020 166.50p 175.40p 163.70p 174.10p 1196604
01/07/2020 177.20p 177.60p 164.00p 164.50p 855702
30/06/2020 172.40p 173.40p 166.20p 173.40p 997105
29/06/2020 171.90p 172.28p 166.90p 168.30p 1216428
26/06/2020 171.50p 178.40p 170.60p 172.00p 803450
25/06/2020 175.00p 178.89p 173.10p 176.00p 1106899
24/06/2020 185.00p 186.90p 176.20p 176.20p 617817
23/06/2020 183.60p 186.50p 182.80p 183.60p 1145670
22/06/2020 178.80p 185.29p 175.90p 181.80p 1041992
19/06/2020 191.50p 191.50p 176.43p 178.80p 2482642
18/06/2020 195.30p 197.30p 187.50p 189.90p 1065460
17/06/2020 192.10p 202.60p 192.10p 200.00p 1342057
16/06/2020 189.50p 199.20p 189.50p 196.80p 1417849
15/06/2020 193.60p 193.60p 183.80p 185.00p 1667026
12/06/2020 184.00p 192.60p 176.70p 192.50p 2335478
11/06/2020 194.40p 198.77p 187.50p 189.30p 1990882
10/06/2020 187.60p 203.60p 187.60p 197.10p 2528985
09/06/2020 194.90p 195.39p 186.25p 191.10p 1988187
08/06/2020 195.00p 209.58p 190.10p 192.20p 4424492
05/06/2020 187.30p 194.40p 183.60p 192.70p 2092965
04/06/2020 188.00p 191.60p 182.80p 187.30p 1651437
03/06/2020 187.20p 193.50p 179.00p 189.10p 2786249
02/06/2020 185.00p 194.90p 182.80p 185.80p 1707526
01/06/2020 176.50p 186.41p 176.50p 184.00p 1207186
29/05/2020 175.00p 180.66p 171.21p 175.90p 2264481
28/05/2020 159.80p 173.10p 159.58p 171.50p 1272457
27/05/2020 162.40p 170.00p 161.00p 163.50p 1646344
26/05/2020 161.60p 168.20p 161.60p 162.30p 1208283
25/05/2020 162.00p 163.30p 159.18p 161.50p 743894
22/05/2020 162.00p 163.30p 159.18p 161.50p 743894
21/05/2020 160.60p 167.30p 157.10p 164.10p 1608304
20/05/2020 153.20p 164.31p 153.20p 161.60p 2100316
19/05/2020 152.00p 156.07p 147.85p 155.00p 1610767
18/05/2020 144.50p 150.90p 144.50p 149.20p 2012318
15/05/2020 134.10p 143.60p 134.10p 141.30p 1407485
14/05/2020 133.30p 134.30p 125.50p 131.10p 1496482
13/05/2020 139.40p 139.40p 134.00p 135.20p 819762
12/05/2020 133.90p 139.00p 132.00p 137.70p 768187
11/05/2020 136.00p 141.73p 132.60p 134.00p 1282934
08/05/2020 135.00p 140.80p 134.00p 136.50p 1325487
07/05/2020 135.00p 140.80p 134.00p 136.50p 1325487
06/05/2020 134.40p 137.40p 131.90p 133.30p 1075946
05/05/2020 136.20p 139.60p 135.00p 137.10p 670596
04/05/2020 129.40p 136.20p 128.54p 135.00p 656928
01/05/2020 133.00p 135.90p 129.80p 131.60p 624139
30/04/2020 143.10p 143.10p 134.40p 135.60p 2118064
29/04/2020 143.90p 145.80p 141.50p 144.00p 1740349
28/04/2020 143.80p 144.40p 139.10p 140.50p 1354808
27/04/2020 136.60p 141.60p 136.60p 140.70p 841366
24/04/2020 142.40p 143.10p 134.90p 135.80p 1287376
23/04/2020 133.00p 143.60p 132.10p 142.60p 1584114
22/04/2020 133.80p 139.70p 132.30p 133.60p 988735
21/04/2020 136.00p 136.80p 131.40p 133.80p 1207518
20/04/2020 137.50p 139.30p 131.90p 136.10p 1433479
17/04/2020 133.30p 138.90p 133.30p 137.20p 1536980
16/04/2020 126.30p 132.90p 126.30p 130.20p 1153557
15/04/2020 136.00p 136.10p 127.10p 129.30p 1704514
14/04/2020 143.50p 145.72p 136.10p 137.60p 2306147
09/04/2020 139.70p 143.80p 135.50p 142.70p 1935159
08/04/2020 131.50p 138.04p 131.09p 137.00p 1442900
07/04/2020 124.40p 140.00p 124.40p 133.50p 2637736
06/04/2020 120.00p 125.80p 120.00p 121.50p 1674102
03/04/2020 112.70p 119.30p 111.50p 116.70p 1600197
02/04/2020 115.20p 117.40p 113.02p 115.00p 1442954
01/04/2020 118.10p 118.10p 110.80p 112.50p 1265877
31/03/2020 116.00p 119.75p 115.40p 118.05p 1558482
30/03/2020 113.30p 114.65p 108.90p 114.65p 1313754
27/03/2020 122.30p 122.30p 110.30p 113.55p 1662611
26/03/2020 124.45p 124.45p 117.45p 119.40p 1718310
25/03/2020 126.15p 132.65p 113.95p 124.30p 2547549
24/03/2020 116.50p 123.45p 114.05p 123.40p 3174339
23/03/2020 123.25p 127.35p 113.05p 113.55p 2637318
20/03/2020 122.00p 132.30p 114.30p 127.30p 13838148
19/03/2020 119.00p 130.30p 106.00p 119.10p 4973834
18/03/2020 120.85p 126.80p 112.10p 121.70p 4976204
17/03/2020 110.50p 126.80p 105.50p 122.85p 4779667
16/03/2020 104.45p 109.15p 94.88p 107.90p 3488099

*Close Price adjusted for both dividends and splits