Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
15/08/2018 172.00p 172.05p 155.80p 159.30p 4255439
14/08/2018 171.15p 172.70p 169.75p 171.80p 2870832
13/08/2018 170.00p 174.85p 169.95p 171.45p 1667356
10/08/2018 176.15p 177.00p 169.30p 173.00p 3689192
09/08/2018 170.75p 178.50p 169.00p 177.25p 3552736
08/08/2018 173.55p 174.00p 168.95p 169.80p 2006735
07/08/2018 172.55p 177.50p 169.15p 171.95p 6182407
06/08/2018 166.25p 171.65p 163.00p 164.35p 5200966
03/08/2018 161.60p 167.40p 157.90p 160.85p 8078734
02/08/2018 202.50p 203.50p 160.85p 162.00p 10145689
01/08/2018 194.25p 202.80p 189.40p 202.00p 2789493
31/07/2018 192.85p 198.39p 190.80p 195.10p 2208695
30/07/2018 192.80p 193.90p 188.25p 192.65p 1595544
27/07/2018 190.95p 196.00p 189.10p 194.75p 2679273
26/07/2018 185.60p 190.40p 182.75p 190.40p 2711574
25/07/2018 179.95p 182.60p 175.20p 181.20p 2965866
24/07/2018 172.60p 185.00p 172.60p 180.75p 2006431
23/07/2018 172.40p 173.75p 168.70p 172.05p 2026618
20/07/2018 173.95p 174.15p 168.30p 172.80p 3997424
19/07/2018 165.00p 171.75p 165.00p 171.20p 3181022
18/07/2018 159.25p 163.43p 158.40p 162.90p 2621200
17/07/2018 158.30p 162.00p 156.40p 161.00p 1582922
16/07/2018 161.25p 164.25p 156.15p 158.20p 1648378
13/07/2018 160.00p 162.35p 158.40p 158.80p 2417034
12/07/2018 164.95p 165.40p 158.00p 159.95p 1997007
11/07/2018 175.00p 175.59p 160.20p 163.10p 1504136
10/07/2018 175.40p 178.25p 174.00p 175.05p 1038179
09/07/2018 174.35p 179.06p 173.00p 175.70p 1740065
06/07/2018 178.00p 178.90p 166.20p 172.60p 2274249
05/07/2018 173.90p 179.00p 172.58p 177.50p 1772131
04/07/2018 180.00p 180.00p 172.10p 173.55p 1290034
03/07/2018 183.65p 186.32p 171.05p 181.10p 2698015
02/07/2018 182.70p 184.45p 177.00p 183.30p 2464678
29/06/2018 188.70p 190.55p 183.25p 183.25p 1596217
28/06/2018 192.80p 193.20p 182.34p 184.20p 1676832
27/06/2018 195.45p 196.95p 189.35p 193.40p 1641489
26/06/2018 185.65p 198.50p 185.30p 194.05p 1772139
25/06/2018 196.05p 196.05p 186.93p 187.35p 2638958
22/06/2018 188.50p 197.10p 188.50p 196.70p 2025783
21/06/2018 205.50p 206.50p 185.20p 188.30p 3202780
20/06/2018 200.50p 207.00p 199.95p 202.60p 1845136
19/06/2018 202.10p 202.70p 197.75p 198.70p 3226599
18/06/2018 207.60p 207.68p 197.80p 203.00p 2490239
15/06/2018 218.30p 221.60p 205.10p 205.50p 3189408
14/06/2018 219.20p 222.00p 216.20p 221.40p 1653749
13/06/2018 219.00p 221.40p 215.40p 219.80p 1563790
12/06/2018 223.70p 225.20p 218.20p 218.90p 1300681
11/06/2018 225.30p 226.60p 219.60p 222.70p 1638207
08/06/2018 220.10p 226.70p 216.40p 223.80p 2039971
07/06/2018 228.80p 230.50p 220.40p 221.60p 1902610
06/06/2018 226.10p 231.50p 223.90p 227.80p 1161114
05/06/2018 220.20p 229.79p 218.90p 223.70p 1631043
04/06/2018 223.00p 226.80p 220.10p 220.70p 1014662
01/06/2018 220.40p 224.36p 216.90p 220.40p 1205775
31/05/2018 213.20p 219.70p 213.20p 219.20p 1495661
30/05/2018 218.40p 219.15p 211.30p 214.00p 2747601
29/05/2018 226.50p 228.80p 215.70p 220.00p 1807253
25/05/2018 231.20p 231.20p 224.10p 228.30p 1818376
24/05/2018 235.30p 235.90p 228.50p 230.40p 2408849
23/05/2018 238.10p 241.00p 230.90p 233.60p 1762058
22/05/2018 239.00p 240.40p 231.70p 239.30p 2055675
21/05/2018 235.00p 240.50p 233.10p 237.40p 853441
18/05/2018 240.00p 244.10p 232.50p 235.70p 1537665
17/05/2018 239.90p 241.50p 231.40p 238.30p 1610298
16/05/2018 232.90p 241.30p 232.20p 239.20p 1298576
15/05/2018 240.90p 241.30p 229.80p 232.90p 2541899
14/05/2018 241.90p 244.90p 237.90p 241.00p 1436454
11/05/2018 239.60p 246.36p 238.20p 241.00p 1869562
10/05/2018 238.90p 244.00p 236.60p 238.30p 1183448
09/05/2018 234.10p 239.50p 229.50p 237.30p 1097402
08/05/2018 234.00p 239.20p 232.90p 232.90p 1696574
04/05/2018 232.60p 235.70p 230.60p 233.60p 1008961
03/05/2018 236.10p 238.40p 229.80p 231.00p 1301235
02/05/2018 226.10p 238.10p 226.10p 236.50p 2569271
01/05/2018 235.10p 236.52p 222.20p 225.00p 1891956
30/04/2018 231.30p 239.20p 231.30p 235.10p 1817106
27/04/2018 241.50p 241.50p 226.40p 229.80p 1938853
26/04/2018 236.50p 241.00p 232.90p 239.50p 2570707
25/04/2018 239.50p 239.50p 228.90p 234.50p 2055112
24/04/2018 234.40p 244.80p 229.80p 241.00p 2393423
23/04/2018 237.60p 241.60p 226.10p 235.50p 2167312
20/04/2018 239.30p 241.80p 231.90p 236.90p 2293902
19/04/2018 238.00p 242.50p 228.60p 238.40p 4325061
18/04/2018 218.80p 236.30p 216.70p 234.90p 3755646
17/04/2018 210.60p 218.90p 204.91p 218.00p 3171266
16/04/2018 218.20p 221.10p 210.00p 210.70p 1803343
13/04/2018 218.00p 222.80p 217.30p 217.90p 2414726
12/04/2018 216.40p 222.00p 216.30p 218.60p 2220905
11/04/2018 229.30p 229.70p 213.60p 217.80p 2160810
10/04/2018 220.40p 232.00p 220.40p 229.60p 2895549
09/04/2018 221.60p 229.30p 212.60p 217.40p 3051990
06/04/2018 235.60p 238.20p 218.00p 220.50p 2460994
05/04/2018 235.70p 244.60p 233.15p 238.30p 2626019
04/04/2018 243.20p 247.10p 229.70p 232.10p 2542336
03/04/2018 243.90p 253.50p 242.00p 243.00p 2698870
29/03/2018 248.80p 251.10p 244.20p 244.30p 2723389
28/03/2018 253.30p 259.60p 248.68p 251.30p 3411438
27/03/2018 259.80p 264.28p 253.60p 254.90p 3907430
26/03/2018 265.10p 265.49p 253.40p 254.30p 2725751
23/03/2018 275.10p 277.53p 265.00p 266.00p 3721468
22/03/2018 299.50p 306.50p 277.30p 280.00p 6917938
21/03/2018 309.10p 315.00p 291.50p 304.60p 3079173
20/03/2018 299.70p 303.11p 296.60p 301.80p 1988675
19/03/2018 312.00p 312.60p 298.00p 299.50p 2433781
16/03/2018 312.20p 319.90p 308.60p 313.00p 2659625
15/03/2018 304.90p 315.00p 304.38p 312.70p 2581090
14/03/2018 295.80p 307.30p 295.80p 306.60p 2039727

*Close Price adjusted for both dividends and splits