Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
13/03/2020 105.35p 113.90p 102.80p 107.05p 3650274
12/03/2020 110.10p 112.27p 101.65p 101.65p 3475946
11/03/2020 122.00p 125.25p 117.05p 117.15p 3066320
10/03/2020 114.30p 124.30p 113.50p 119.65p 3229736
09/03/2020 124.95p 124.95p 106.00p 112.00p 3411756
06/03/2020 125.50p 126.45p 121.50p 124.95p 2501146
05/03/2020 137.10p 137.10p 126.50p 128.55p 1545468
04/03/2020 137.45p 138.15p 133.25p 134.40p 2063038
03/03/2020 135.20p 141.55p 134.45p 135.70p 2726336
02/03/2020 132.40p 136.60p 127.01p 133.50p 2123472
28/02/2020 134.15p 134.15p 125.78p 129.25p 5183437
27/02/2020 136.50p 136.86p 131.60p 134.30p 3371409
26/02/2020 139.00p 140.04p 137.29p 138.50p 3948377
25/02/2020 148.45p 148.96p 141.60p 142.00p 2354326
24/02/2020 151.90p 152.07p 141.80p 147.95p 2566283
21/02/2020 154.30p 156.90p 151.85p 156.30p 1885588
20/02/2020 152.40p 159.70p 152.40p 157.75p 2807555
19/02/2020 147.45p 154.70p 147.45p 152.70p 1205252
18/02/2020 146.05p 150.15p 146.05p 150.15p 1029052
17/02/2020 146.00p 149.70p 145.75p 149.70p 1110048
14/02/2020 148.60p 150.70p 144.80p 145.35p 677768
13/02/2020 150.90p 151.00p 145.86p 148.55p 1077383
12/02/2020 146.80p 153.43p 146.60p 150.75p 1850999
11/02/2020 139.40p 145.90p 139.40p 145.90p 1497698
10/02/2020 147.20p 147.20p 139.80p 140.15p 1743255
07/02/2020 148.20p 148.20p 144.00p 144.30p 1677983
06/02/2020 147.00p 148.55p 142.75p 145.50p 1396071
05/02/2020 143.00p 147.25p 139.35p 145.55p 2016410
04/02/2020 135.00p 140.65p 128.00p 140.55p 1979331
03/02/2020 139.55p 140.70p 135.00p 137.00p 1630834
31/01/2020 140.75p 140.75p 132.75p 139.10p 2782226
30/01/2020 140.00p 144.30p 139.95p 140.40p 1323210
29/01/2020 144.55p 145.90p 142.56p 143.30p 1185033
28/01/2020 140.00p 145.65p 138.69p 143.05p 1498999
27/01/2020 145.00p 145.00p 139.30p 140.80p 2684366
24/01/2020 148.70p 149.31p 145.25p 148.15p 1498217
23/01/2020 157.00p 157.00p 145.12p 145.80p 2482627
22/01/2020 159.00p 159.00p 154.50p 155.40p 1086806
21/01/2020 157.00p 158.25p 152.65p 156.35p 1541926
20/01/2020 155.00p 159.70p 155.00p 156.25p 1584218
17/01/2020 150.00p 159.55p 150.00p 156.20p 2570746
16/01/2020 153.50p 156.15p 149.95p 153.35p 1980720
15/01/2020 160.25p 162.85p 151.85p 152.60p 3655237
14/01/2020 161.35p 161.38p 151.20p 156.50p 2269832
13/01/2020 149.15p 158.48p 147.75p 157.65p 4303088
10/01/2020 150.30p 150.30p 144.05p 145.60p 4183035
09/01/2020 155.95p 155.95p 147.30p 147.80p 2939435
08/01/2020 158.50p 159.69p 156.00p 156.30p 2114838
07/01/2020 159.00p 160.55p 155.10p 158.60p 2519648
06/01/2020 156.05p 160.49p 154.40p 158.20p 1566539
03/01/2020 164.00p 164.00p 154.00p 155.70p 2589102
02/01/2020 158.95p 164.63p 157.00p 160.90p 1506037
31/12/2019 157.00p 159.96p 157.00p 158.95p 515056
30/12/2019 155.00p 159.35p 154.24p 157.85p 776740
27/12/2019 155.00p 159.00p 154.25p 155.20p 1129659
24/12/2019 156.35p 157.90p 153.84p 155.30p 170615
23/12/2019 150.10p 156.80p 148.98p 155.55p 1340597
20/12/2019 157.65p 157.65p 151.20p 151.20p 2054731
19/12/2019 157.80p 158.10p 154.95p 157.30p 1770099
18/12/2019 154.35p 156.05p 149.00p 155.30p 1993666
17/12/2019 156.00p 156.05p 146.55p 151.75p 2606521
16/12/2019 151.35p 158.50p 150.75p 156.90p 2042447
13/12/2019 150.90p 158.00p 149.95p 151.35p 2840000
12/12/2019 148.00p 153.10p 145.55p 147.50p 2581472
11/12/2019 145.00p 147.00p 143.85p 145.20p 2793066
10/12/2019 145.00p 147.33p 142.55p 144.55p 2543415
09/12/2019 142.80p 144.08p 140.89p 143.85p 1844008
06/12/2019 141.30p 144.45p 140.30p 140.80p 1546923
05/12/2019 139.80p 142.75p 136.70p 139.75p 3829481
04/12/2019 139.45p 147.61p 139.45p 142.60p 2172679
03/12/2019 144.00p 144.41p 138.75p 140.00p 3694410
02/12/2019 146.75p 148.61p 144.40p 147.40p 1199116
29/11/2019 152.80p 152.80p 142.80p 143.40p 1165819
28/11/2019 151.95p 151.95p 145.50p 149.20p 1379987
27/11/2019 148.05p 152.30p 146.80p 150.90p 2150985
26/11/2019 150.70p 150.70p 145.25p 146.60p 1907694
25/11/2019 145.00p 150.10p 144.55p 147.55p 2344498
22/11/2019 140.00p 146.10p 140.00p 145.15p 2397609
21/11/2019 138.15p 142.60p 137.83p 141.50p 1608285
20/11/2019 143.05p 143.30p 136.65p 141.30p 2440304
19/11/2019 138.45p 145.18p 136.60p 142.25p 3824360
18/11/2019 134.35p 137.35p 131.80p 137.35p 2341301
15/11/2019 130.05p 134.45p 129.30p 134.35p 1669433
14/11/2019 131.65p 131.65p 125.60p 129.50p 1571493
13/11/2019 134.05p 135.35p 126.70p 130.05p 3394173
12/11/2019 129.85p 136.21p 129.80p 135.55p 2607054
11/11/2019 129.00p 132.00p 125.30p 129.75p 3783256
08/11/2019 138.10p 138.60p 125.95p 128.65p 4659512
07/11/2019 133.30p 139.99p 132.83p 138.05p 5635016
06/11/2019 133.75p 134.92p 130.40p 131.05p 2613348
05/11/2019 132.25p 134.70p 130.35p 131.90p 2950156
04/11/2019 133.75p 136.20p 131.65p 131.65p 2457684
01/11/2019 126.10p 132.15p 123.30p 131.40p 3150215
31/10/2019 123.90p 126.90p 119.85p 125.95p 4229073
30/10/2019 127.60p 128.75p 121.25p 123.00p 2465377
29/10/2019 127.65p 131.75p 120.75p 127.00p 2916185
28/10/2019 131.40p 135.56p 127.45p 129.35p 4141052
25/10/2019 131.10p 133.79p 129.10p 133.45p 1898268
24/10/2019 132.75p 133.50p 128.71p 129.35p 2047251
23/10/2019 130.20p 136.89p 127.86p 132.15p 2965558
22/10/2019 135.65p 137.17p 129.55p 130.05p 3088849
21/10/2019 134.90p 140.55p 132.75p 134.85p 3274157
18/10/2019 135.70p 136.70p 132.45p 133.50p 3951769
17/10/2019 135.00p 138.65p 130.00p 133.85p 4730163
16/10/2019 140.10p 141.29p 132.67p 134.80p 3336769
15/10/2019 142.90p 147.85p 141.00p 141.30p 3516329
14/10/2019 149.80p 150.70p 140.00p 143.15p 3400211
11/10/2019 147.30p 149.50p 145.10p 147.70p 2599824
10/10/2019 143.00p 151.50p 140.58p 148.20p 4805342

*Close Price adjusted for both dividends and splits