Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/06/2019 226.00p 231.90p 223.70p 230.40p 1403450
31/05/2019 225.80p 233.00p 223.50p 230.30p 1634124
30/05/2019 221.50p 228.80p 219.80p 228.30p 921634
29/05/2019 225.10p 226.70p 215.70p 221.40p 1172182
28/05/2019 223.40p 235.10p 223.40p 227.10p 2378892
24/05/2019 216.00p 228.30p 216.00p 221.90p 1919383
23/05/2019 215.70p 220.20p 211.70p 213.30p 1493138
22/05/2019 219.20p 221.70p 215.40p 216.90p 1427114
21/05/2019 224.20p 224.20p 218.70p 220.70p 1506792
20/05/2019 225.50p 227.78p 221.10p 224.80p 1042641
17/05/2019 231.40p 231.70p 222.10p 224.90p 954842
16/05/2019 222.60p 230.00p 220.70p 225.80p 1426715
15/05/2019 219.60p 221.20p 215.40p 219.90p 1441444
14/05/2019 210.40p 219.90p 209.50p 219.00p 1238093
13/05/2019 211.90p 214.10p 207.20p 209.40p 1932512
10/05/2019 218.10p 220.66p 211.40p 214.20p 908434
09/05/2019 214.50p 217.00p 210.50p 214.60p 1734279
08/05/2019 212.70p 223.40p 212.00p 216.60p 2201787
07/05/2019 223.30p 224.10p 207.80p 214.30p 3468871
03/05/2019 222.70p 225.90p 219.10p 220.50p 2150603
02/05/2019 222.80p 224.55p 210.68p 221.40p 3393655
01/05/2019 216.40p 228.10p 204.40p 226.50p 2727182
30/04/2019 203.40p 210.51p 197.55p 207.30p 2784299
29/04/2019 188.90p 215.30p 183.25p 202.40p 5970311
26/04/2019 256.00p 259.90p 190.00p 192.60p 9673102
25/04/2019 273.80p 275.20p 265.50p 268.90p 1835465
24/04/2019 273.20p 274.58p 267.30p 272.00p 1554822
23/04/2019 290.60p 291.20p 273.10p 275.20p 2077487
18/04/2019 285.40p 290.20p 278.90p 286.60p 1070315
17/04/2019 298.00p 298.00p 279.89p 285.20p 2323961
16/04/2019 295.80p 305.60p 295.70p 301.30p 1150235
15/04/2019 296.60p 297.50p 291.50p 296.40p 850190
12/04/2019 289.50p 296.50p 285.60p 296.40p 1008782
11/04/2019 297.60p 297.60p 285.00p 289.00p 931256
10/04/2019 290.60p 301.70p 290.60p 297.00p 1326350
09/04/2019 289.00p 291.00p 284.90p 289.40p 1057461
08/04/2019 281.00p 288.80p 279.20p 288.20p 1057277
05/04/2019 277.40p 286.30p 272.63p 280.00p 1391934
04/04/2019 277.60p 278.00p 273.00p 274.50p 961486
03/04/2019 265.40p 288.40p 263.57p 278.30p 3035611
02/04/2019 263.00p 273.61p 257.80p 268.60p 1730176
01/04/2019 247.00p 265.60p 247.00p 263.20p 1752234
29/03/2019 247.00p 250.80p 243.40p 247.60p 1293485
28/03/2019 242.00p 246.70p 240.30p 240.30p 998314
27/03/2019 245.10p 249.50p 242.00p 242.00p 882655
26/03/2019 249.10p 250.20p 242.90p 244.40p 929788
25/03/2019 249.10p 249.10p 241.30p 246.30p 1131746
22/03/2019 259.20p 259.20p 245.40p 247.50p 1627030
21/03/2019 255.90p 267.60p 254.00p 256.70p 2159820
20/03/2019 254.80p 260.30p 247.90p 255.00p 2538252
19/03/2019 265.00p 265.00p 236.19p 259.50p 5001056
18/03/2019 263.40p 277.30p 262.60p 270.20p 1435184
15/03/2019 266.60p 268.60p 260.80p 262.10p 958658
14/03/2019 265.70p 270.90p 261.60p 263.90p 1552462
13/03/2019 267.80p 273.40p 263.10p 270.00p 974559
12/03/2019 270.00p 274.10p 263.50p 267.10p 1005482
11/03/2019 264.70p 267.70p 263.10p 267.50p 616039
08/03/2019 263.10p 265.50p 257.10p 263.90p 1106460
07/03/2019 271.10p 273.60p 263.50p 265.40p 1244822
06/03/2019 270.00p 275.00p 269.10p 271.40p 1528454
05/03/2019 271.80p 275.90p 269.30p 269.30p 1741281
04/03/2019 264.30p 271.90p 264.30p 270.00p 1232530
01/03/2019 261.30p 270.60p 261.19p 264.30p 1112454
28/02/2019 259.90p 267.20p 259.90p 259.90p 1383402
27/02/2019 269.00p 269.00p 259.00p 262.00p 861921
26/02/2019 265.00p 268.80p 263.50p 267.80p 1140698
25/02/2019 273.10p 277.00p 266.50p 268.30p 1237094
22/02/2019 279.00p 279.00p 270.04p 270.10p 914181
21/02/2019 270.90p 280.00p 270.70p 275.30p 2309695
20/02/2019 268.00p 272.20p 264.00p 271.30p 1671585
19/02/2019 260.30p 270.50p 260.30p 268.40p 1333014
18/02/2019 267.00p 267.00p 259.80p 263.00p 796351
15/02/2019 252.20p 268.70p 250.90p 262.60p 1664458
14/02/2019 257.50p 258.00p 250.50p 253.40p 1513448
13/02/2019 259.00p 263.00p 253.40p 257.00p 2081954
12/02/2019 258.80p 261.00p 252.40p 260.20p 2031937
11/02/2019 265.30p 271.70p 257.00p 260.70p 3278275
08/02/2019 261.20p 268.29p 261.00p 263.60p 2251862
07/02/2019 256.80p 268.80p 254.10p 262.60p 1865434
06/02/2019 240.00p 261.56p 239.45p 260.20p 2566157
05/02/2019 238.50p 249.00p 228.50p 239.30p 3202187
04/02/2019 240.10p 258.40p 227.80p 241.30p 5150550
01/02/2019 260.60p 271.00p 260.00p 262.10p 3118917
31/01/2019 240.90p 259.00p 239.90p 258.40p 4416331
30/01/2019 223.00p 242.10p 223.00p 231.20p 3903555
29/01/2019 211.40p 222.40p 210.50p 218.70p 3023763
28/01/2019 203.90p 214.50p 203.90p 209.20p 2655835
25/01/2019 199.90p 205.70p 197.75p 200.50p 897689
24/01/2019 200.80p 204.60p 197.50p 200.40p 820411
23/01/2019 202.90p 204.00p 198.30p 201.50p 765445
22/01/2019 203.30p 206.50p 198.90p 201.40p 877715
21/01/2019 202.40p 207.00p 199.86p 201.80p 792176
18/01/2019 204.30p 208.30p 200.10p 203.50p 1194846
17/01/2019 202.10p 204.50p 200.10p 202.70p 730722
16/01/2019 208.90p 215.30p 202.20p 203.00p 984631
15/01/2019 206.60p 213.40p 202.70p 207.70p 1579152
14/01/2019 200.30p 209.00p 200.00p 206.10p 1480814
11/01/2019 202.30p 206.10p 200.30p 204.00p 1897769
10/01/2019 205.30p 205.30p 199.25p 202.50p 2086477
09/01/2019 201.20p 205.60p 194.60p 203.00p 3125425
08/01/2019 200.10p 205.30p 196.80p 201.30p 2076744
07/01/2019 203.50p 206.20p 198.95p 199.45p 1112286
04/01/2019 192.10p 202.80p 188.20p 200.90p 1505971
03/01/2019 186.60p 189.75p 184.25p 187.55p 1137363
02/01/2019 194.55p 195.35p 179.10p 190.05p 1907038
31/12/2018 196.05p 199.07p 193.80p 194.65p 193870
28/12/2018 196.85p 201.40p 192.15p 192.80p 891766
27/12/2018 197.90p 202.00p 192.90p 193.60p 733557
24/12/2018 197.50p 201.10p 196.51p 197.55p 246539
21/12/2018 197.10p 201.50p 196.25p 199.50p 1315194
20/12/2018 191.70p 202.50p 187.00p 198.05p 2149588
19/12/2018 189.00p 196.60p 185.70p 195.15p 2340509
18/12/2018 183.70p 192.10p 183.65p 185.90p 2223925
17/12/2018 186.05p 190.90p 183.20p 185.95p 2024614
14/12/2018 186.00p 194.30p 186.00p 187.65p 2198158
13/12/2018 190.55p 192.70p 186.80p 187.30p 1692186
12/12/2018 190.60p 198.95p 187.56p 195.15p 3128294
11/12/2018 183.40p 191.60p 182.20p 188.15p 1982998
10/12/2018 185.65p 187.40p 176.72p 183.20p 2116587
07/12/2018 186.60p 193.60p 185.20p 188.15p 1626128
06/12/2018 188.40p 191.40p 179.90p 183.65p 3045211
05/12/2018 179.75p 185.90p 175.05p 183.95p 1882741
04/12/2018 186.70p 187.35p 178.45p 179.05p 2214170
03/12/2018 182.90p 190.90p 182.90p 188.90p 2706638
30/11/2018 183.45p 183.45p 174.65p 175.30p 1651511
29/11/2018 183.00p 185.70p 180.05p 181.45p 2315589
28/11/2018 187.70p 193.00p 176.54p 179.30p 3252183
27/11/2018 187.25p 190.45p 185.60p 188.60p 3021158
26/11/2018 191.40p 191.83p 181.80p 188.25p 4014504
23/11/2018 200.40p 201.00p 191.20p 191.20p 2354953
22/11/2018 212.80p 212.80p 201.40p 202.40p 1310131
21/11/2018 214.60p 216.50p 211.80p 214.00p 1173782
20/11/2018 213.20p 222.70p 209.80p 212.30p 1712012
19/11/2018 223.00p 228.10p 213.50p 214.80p 1851940
16/11/2018 215.20p 222.20p 213.01p 220.60p 1271904
15/11/2018 212.10p 214.70p 207.40p 214.00p 1563148
14/11/2018 208.80p 211.24p 204.10p 207.10p 2194359
13/11/2018 215.00p 216.59p 204.50p 209.70p 2453720
12/11/2018 214.80p 227.00p 210.20p 210.40p 3760071
09/11/2018 219.50p 222.00p 210.50p 211.60p 1675199
08/11/2018 225.00p 228.70p 219.50p 223.10p 1691375
07/11/2018 227.20p 232.60p 223.10p 225.60p 1691521
06/11/2018 230.40p 232.90p 225.20p 227.20p 2066854
05/11/2018 226.80p 234.60p 223.70p 231.10p 1742895
02/11/2018 228.00p 236.20p 224.10p 226.20p 2739112
01/11/2018 209.30p 225.90p 209.30p 225.90p 4021470
31/10/2018 215.30p 215.30p 193.60p 208.90p 4607060
30/10/2018 215.90p 223.00p 210.60p 215.90p 1558953
29/10/2018 211.70p 223.80p 209.10p 216.20p 2856558
26/10/2018 210.70p 212.90p 205.70p 211.00p 2371968
25/10/2018 213.70p 222.30p 211.10p 214.90p 3518149
24/10/2018 216.40p 221.10p 211.70p 217.30p 3328044
23/10/2018 224.80p 224.80p 210.60p 216.40p 3598406
22/10/2018 222.40p 229.30p 219.80p 226.00p 2623693
19/10/2018 218.10p 223.45p 215.32p 217.60p 1601296
18/10/2018 223.40p 226.10p 213.50p 216.20p 1752266
17/10/2018 227.90p 230.30p 221.30p 224.00p 2451539
16/10/2018 227.40p 229.90p 220.40p 224.70p 1814311
15/10/2018 227.00p 230.40p 226.00p 228.90p 2248657
12/10/2018 212.00p 226.90p 212.00p 225.50p 3282066
11/10/2018 206.90p 213.70p 202.80p 209.50p 3179857
10/10/2018 222.30p 222.30p 209.60p 212.00p 2029982
09/10/2018 217.00p 224.80p 214.30p 218.90p 3736420
08/10/2018 218.80p 218.80p 209.70p 214.00p 1268244
05/10/2018 220.60p 223.50p 212.50p 217.30p 3883342
04/10/2018 214.70p 229.77p 214.30p 223.00p 5585876
03/10/2018 207.70p 219.10p 206.40p 209.60p 3203886
02/10/2018 200.00p 208.30p 195.80p 206.00p 3147992
01/10/2018 201.20p 204.70p 198.25p 200.10p 1978865
28/09/2018 202.00p 203.10p 194.28p 200.20p 2210096
27/09/2018 206.00p 211.00p 196.53p 201.90p 3336295
26/09/2018 193.50p 204.10p 190.40p 202.00p 5261593
25/09/2018 186.30p 197.90p 186.30p 192.95p 3574317
24/09/2018 184.85p 188.10p 181.50p 186.30p 2265646
21/09/2018 180.00p 189.08p 178.96p 188.00p 4559941
20/09/2018 172.35p 179.60p 168.75p 177.30p 2353255
19/09/2018 165.80p 173.50p 164.54p 171.95p 2904733
18/09/2018 158.90p 166.50p 158.00p 164.30p 2232373
17/09/2018 154.00p 158.00p 152.15p 157.35p 1202433
14/09/2018 149.00p 158.24p 149.00p 155.75p 2267462
13/09/2018 147.75p 151.65p 146.95p 148.65p 1446092
12/09/2018 143.40p 149.35p 142.85p 148.05p 1834049
11/09/2018 147.45p 147.45p 138.15p 143.50p 2155751
10/09/2018 145.30p 147.55p 138.00p 145.50p 4437645
07/09/2018 152.55p 154.50p 144.11p 147.70p 2756452
06/09/2018 152.15p 154.50p 149.65p 152.00p 1733569
05/09/2018 155.00p 156.15p 147.57p 151.00p 4050633
04/09/2018 158.30p 160.45p 152.30p 154.55p 2545516
03/09/2018 155.15p 160.90p 155.15p 157.95p 1305327
31/08/2018 158.90p 158.90p 152.05p 155.05p 3331119
30/08/2018 162.25p 162.25p 156.45p 158.20p 1655707
29/08/2018 165.05p 165.35p 159.55p 163.10p 1908706
28/08/2018 159.25p 167.45p 157.05p 163.40p 2617679
24/08/2018 154.00p 160.05p 151.75p 158.55p 2356114
23/08/2018 155.35p 155.35p 149.40p 152.95p 2159637
22/08/2018 151.00p 156.60p 151.00p 156.60p 2625290
21/08/2018 156.50p 157.20p 150.90p 153.10p 3242889
20/08/2018 156.40p 161.00p 154.65p 155.70p 4395272
17/08/2018 160.20p 162.43p 150.85p 155.15p 3574530
16/08/2018 162.00p 165.60p 159.85p 160.55p 2602384

*Close Price adjusted for both dividends and splits