Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
13/03/2018 290.40p 302.80p 286.30p 297.80p 1658977
12/03/2018 293.90p 294.80p 287.90p 292.00p 1865141
09/03/2018 299.00p 299.00p 286.80p 293.00p 3430124
08/03/2018 312.90p 313.90p 300.30p 302.00p 2350649
07/03/2018 312.40p 319.20p 307.20p 316.10p 2318281
06/03/2018 310.80p 320.80p 310.80p 315.10p 1868815
05/03/2018 304.60p 309.10p 298.48p 307.80p 2626670
02/03/2018 312.80p 314.78p 298.60p 304.20p 2718303
01/03/2018 313.10p 320.90p 310.19p 312.20p 3087532
28/02/2018 312.60p 319.90p 305.80p 312.70p 2128863
27/02/2018 316.50p 321.50p 312.70p 316.00p 2470398
26/02/2018 305.60p 316.70p 301.28p 311.80p 1748771
23/02/2018 304.40p 306.30p 302.70p 305.10p 1329704
22/02/2018 297.50p 307.90p 295.96p 305.10p 2097534
21/02/2018 302.80p 306.60p 297.60p 304.20p 1450752
20/02/2018 301.00p 306.00p 299.70p 305.00p 1692231
19/02/2018 297.00p 305.30p 297.00p 300.30p 1456338
16/02/2018 293.20p 297.81p 292.30p 296.10p 1738143
15/02/2018 290.30p 292.20p 287.40p 290.90p 1714351
14/02/2018 275.50p 286.30p 274.00p 285.70p 2054069
13/02/2018 264.90p 276.90p 264.80p 273.20p 1478545
12/02/2018 265.30p 272.50p 259.70p 271.60p 1294900
09/02/2018 264.60p 267.40p 257.20p 261.00p 2437993
08/02/2018 276.00p 278.00p 266.24p 269.20p 2476846
07/02/2018 290.20p 292.90p 274.60p 277.50p 2542730
06/02/2018 281.80p 295.69p 275.00p 285.40p 3096477
05/02/2018 274.40p 290.20p 271.60p 288.80p 2841159
02/02/2018 297.90p 297.90p 275.24p 279.00p 2211186
01/02/2018 292.50p 303.90p 292.50p 295.60p 1692590
31/01/2018 295.50p 297.70p 289.20p 291.70p 1358492
30/01/2018 305.40p 306.10p 290.80p 293.40p 2513401
29/01/2018 300.60p 314.70p 298.60p 310.60p 2535421
26/01/2018 286.00p 303.20p 283.20p 300.60p 2454683
25/01/2018 296.50p 300.90p 282.90p 287.00p 2433096
24/01/2018 289.80p 300.30p 289.80p 297.20p 1948454
23/01/2018 311.50p 312.40p 286.70p 288.10p 2527332
22/01/2018 312.20p 314.40p 307.70p 308.80p 1111354
19/01/2018 307.10p 312.80p 306.40p 310.20p 1560885
18/01/2018 308.20p 311.90p 302.20p 303.70p 1534639
17/01/2018 306.90p 311.84p 297.30p 310.20p 2180798
16/01/2018 305.30p 310.30p 301.30p 309.90p 1755089
15/01/2018 308.70p 317.30p 306.90p 307.10p 2011838
12/01/2018 312.70p 314.10p 301.70p 307.00p 2970789
11/01/2018 302.90p 318.30p 300.00p 314.80p 3924421
10/01/2018 305.30p 307.80p 298.80p 299.90p 2278085
09/01/2018 295.60p 305.20p 295.60p 303.50p 1895640
08/01/2018 298.30p 307.60p 296.30p 299.10p 3090395
05/01/2018 298.60p 300.60p 296.00p 296.40p 1468487
04/01/2018 304.20p 305.26p 296.70p 298.10p 1794042
03/01/2018 302.10p 309.70p 301.10p 301.20p 1608152
02/01/2018 290.00p 306.70p 290.00p 303.00p 1962257
29/12/2017 293.60p 296.50p 290.90p 293.10p 543870
28/12/2017 294.40p 298.56p 287.60p 295.40p 1283300
27/12/2017 290.00p 296.30p 285.20p 291.80p 2205129
22/12/2017 289.60p 296.80p 287.10p 287.80p 1120356
21/12/2017 286.50p 294.82p 283.40p 289.00p 2895447
20/12/2017 281.20p 293.40p 279.20p 285.40p 2045689
19/12/2017 278.30p 285.90p 276.70p 281.40p 2232060
18/12/2017 268.30p 282.20p 263.20p 281.10p 3249454
15/12/2017 264.90p 268.40p 261.50p 266.70p 2023175
14/12/2017 261.10p 270.84p 257.80p 263.90p 2137374
13/12/2017 263.80p 264.60p 251.60p 262.00p 1788274
12/12/2017 264.90p 266.79p 255.10p 261.70p 1410159
11/12/2017 254.00p 266.40p 252.80p 265.30p 1506881
08/12/2017 249.60p 256.50p 242.70p 253.90p 2499644
07/12/2017 241.50p 250.00p 238.70p 247.30p 3059134
06/12/2017 240.40p 244.40p 236.79p 242.50p 1747048
05/12/2017 250.20p 250.20p 237.52p 244.00p 2530863
04/12/2017 256.00p 259.90p 249.60p 251.70p 1735339
01/12/2017 251.80p 255.40p 250.00p 254.10p 2042449
30/11/2017 246.70p 254.00p 244.90p 253.40p 3180215
29/11/2017 258.60p 259.10p 249.04p 249.90p 1285147
28/11/2017 260.70p 263.40p 256.54p 259.70p 1184310
27/11/2017 263.30p 267.90p 260.02p 261.40p 1396786
24/11/2017 264.10p 266.80p 261.70p 263.90p 851665
23/11/2017 263.60p 265.53p 258.90p 263.00p 1153873
22/11/2017 254.40p 266.60p 253.36p 264.90p 2534986
21/11/2017 255.30p 257.10p 248.70p 254.60p 1455984
20/11/2017 247.30p 256.20p 248.00p 254.00p 1891720
17/11/2017 244.50p 250.60p 244.40p 247.30p 1810922
16/11/2017 242.30p 249.30p 241.90p 243.40p 1432026
15/11/2017 242.10p 243.78p 233.20p 242.60p 2178829
14/11/2017 250.00p 251.08p 242.00p 245.00p 3246062
13/11/2017 260.80p 260.80p 244.76p 249.80p 2366305
10/11/2017 254.60p 262.00p 254.60p 257.90p 1356023
09/11/2017 260.00p 261.30p 250.90p 254.00p 4028603
08/11/2017 258.80p 264.90p 252.40p 261.20p 1995849
07/11/2017 271.30p 272.55p 258.80p 260.00p 2736259
06/11/2017 257.40p 272.40p 252.70p 270.60p 2446510
03/11/2017 264.00p 268.10p 254.40p 258.60p 1664562
02/11/2017 263.00p 265.70p 255.00p 263.40p 2373014
01/11/2017 259.60p 272.70p 257.50p 263.70p 2739662
31/10/2017 257.30p 258.20p 252.00p 254.20p 2036436

*Close Price adjusted for both dividends and splits