Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
30/10/2017 255.20p 258.00p 246.32p 256.00p 2268882
27/10/2017 266.80p 266.80p 255.10p 256.40p 2483517
26/10/2017 273.00p 275.00p 268.50p 269.40p 1167819
25/10/2017 274.30p 279.80p 266.80p 273.00p 1945900
24/10/2017 275.80p 277.80p 270.20p 275.40p 1507247
23/10/2017 272.90p 277.20p 271.00p 274.80p 1007366
20/10/2017 277.10p 281.20p 270.60p 272.90p 1481829
19/10/2017 273.90p 275.80p 267.10p 273.70p 1533499
18/10/2017 273.70p 281.60p 272.10p 272.70p 2220166
17/10/2017 287.10p 288.76p 272.92p 275.30p 2278518
16/10/2017 291.70p 297.00p 285.40p 287.10p 2980287
13/10/2017 275.40p 293.60p 273.00p 289.20p 3453292
12/10/2017 261.50p 279.10p 257.50p 278.60p 4510796
11/10/2017 273.00p 274.00p 260.60p 264.30p 3680183
10/10/2017 280.00p 282.90p 273.20p 274.10p 3474785
09/10/2017 297.00p 297.00p 280.30p 281.70p 3083984
06/10/2017 293.10p 300.70p 289.80p 297.10p 2317317
05/10/2017 298.60p 304.00p 293.00p 299.10p 2440312
04/10/2017 303.40p 309.20p 299.50p 303.20p 2014851
03/10/2017 295.10p 302.60p 295.10p 302.20p 1622299
02/10/2017 292.50p 296.90p 290.10p 294.10p 1215801
29/09/2017 287.70p 292.80p 286.50p 292.40p 2254036
28/09/2017 284.00p 285.30p 278.90p 285.30p 1626407
27/09/2017 276.20p 288.50p 276.20p 285.10p 1602352
26/09/2017 275.00p 279.10p 273.00p 274.50p 1503231
25/09/2017 285.10p 285.10p 276.00p 276.00p 1516398
22/09/2017 288.70p 289.70p 273.40p 286.10p 2974131
21/09/2017 305.00p 306.80p 291.40p 291.40p 2669723
20/09/2017 305.90p 307.60p 301.70p 306.90p 1041329
19/09/2017 305.00p 305.90p 301.40p 303.50p 1213230
18/09/2017 309.60p 309.60p 302.00p 305.10p 1039562
15/09/2017 305.00p 307.90p 301.60p 306.10p 2493183
14/09/2017 313.00p 313.00p 289.90p 306.60p 3943783
13/09/2017 324.00p 324.00p 316.00p 316.00p 1941094
12/09/2017 313.90p 326.60p 310.70p 323.20p 4229186
11/09/2017 305.00p 311.40p 300.50p 311.40p 2065142
08/09/2017 305.00p 308.00p 293.20p 302.90p 2352038
07/09/2017 311.30p 312.00p 307.00p 309.30p 1453107
06/09/2017 309.50p 317.20p 307.00p 309.40p 1689032
05/09/2017 314.20p 316.00p 311.50p 313.50p 1718097
04/09/2017 311.30p 313.40p 304.20p 312.70p 1788989
01/09/2017 302.00p 315.80p 297.30p 315.00p 4726378
31/08/2017 298.00p 304.00p 295.00p 299.30p 2563247
30/08/2017 295.00p 299.00p 293.90p 297.20p 1664742
29/08/2017 290.20p 294.40p 285.60p 294.00p 2818627
25/08/2017 292.10p 299.00p 288.20p 290.00p 2447357
24/08/2017 286.00p 297.90p 284.50p 294.30p 2221313
23/08/2017 288.20p 288.20p 282.00p 285.10p 1464003
22/08/2017 279.50p 290.60p 279.50p 286.70p 2115321
21/08/2017 275.70p 283.50p 275.70p 278.70p 1662097
18/08/2017 272.80p 279.20p 270.00p 274.90p 1849788
17/08/2017 274.20p 276.80p 267.00p 270.40p 1962901
16/08/2017 262.00p 273.00p 261.40p 272.10p 3484250
15/08/2017 263.80p 265.60p 258.60p 259.10p 3115511
14/08/2017 256.40p 266.10p 252.00p 261.20p 2976098
11/08/2017 263.60p 263.60p 243.50p 254.60p 4169836
10/08/2017 269.70p 270.70p 262.80p 265.20p 2849093
09/08/2017 267.00p 271.70p 265.50p 267.30p 2683455
08/08/2017 262.00p 268.30p 255.00p 268.20p 4125058
07/08/2017 249.00p 263.90p 248.90p 262.10p 5186068
04/08/2017 240.00p 249.80p 236.60p 248.20p 3832715
03/08/2017 234.30p 247.70p 228.80p 245.90p 4886539
02/08/2017 244.60p 246.50p 236.70p 239.60p 3300098
01/08/2017 238.40p 247.90p 235.00p 243.20p 4446835
31/07/2017 236.70p 240.30p 235.60p 238.40p 4634138
28/07/2017 232.80p 235.70p 230.50p 232.30p 2004602
27/07/2017 232.90p 237.50p 232.20p 236.50p 2077595
26/07/2017 236.00p 237.50p 228.30p 233.00p 2640670
25/07/2017 227.00p 236.70p 225.70p 234.60p 3292153
24/07/2017 216.70p 226.50p 213.10p 226.50p 3093438
21/07/2017 217.70p 221.80p 214.50p 216.00p 2950535
20/07/2017 220.80p 223.60p 214.50p 217.80p 2598723
19/07/2017 218.40p 224.10p 213.20p 221.00p 4359579
18/07/2017 214.00p 218.20p 209.40p 216.20p 4473612
17/07/2017 213.90p 219.00p 213.50p 215.10p 3105532
14/07/2017 209.90p 214.70p 206.00p 214.00p 3063798
13/07/2017 208.60p 212.10p 205.60p 207.90p 4415258
12/07/2017 206.50p 210.00p 202.70p 209.80p 3115532
11/07/2017 201.70p 206.80p 199.60p 206.30p 3202302
10/07/2017 204.50p 207.00p 199.80p 206.30p 2567567
07/07/2017 201.00p 206.60p 200.80p 205.50p 4026436
06/07/2017 201.00p 205.00p 195.50p 202.60p 3341358
05/07/2017 208.60p 211.20p 199.30p 203.10p 2718465
04/07/2017 207.80p 208.40p 203.20p 207.30p 1717132
03/07/2017 205.70p 213.10p 205.20p 208.80p 3684079
30/06/2017 202.40p 208.90p 197.10p 207.40p 3648433
29/06/2017 205.00p 208.90p 200.10p 201.30p 4105344
28/06/2017 200.00p 203.70p 191.00p 202.10p 4294998
27/06/2017 188.20p 201.30p 188.20p 198.90p 4187358
26/06/2017 187.00p 190.10p 185.50p 188.20p 2186005
23/06/2017 184.80p 187.60p 180.60p 185.60p 2032346
22/06/2017 182.20p 186.10p 175.30p 186.10p 2809215
21/06/2017 179.70p 186.90p 175.90p 184.90p 2731544
20/06/2017 189.00p 191.00p 178.10p 179.10p 4355740
19/06/2017 186.80p 191.30p 184.20p 190.70p 2085743
16/06/2017 181.80p 186.50p 181.30p 186.50p 5713323
15/06/2017 188.00p 191.70p 181.40p 181.70p 6648931
14/06/2017 192.60p 194.70p 186.30p 187.70p 4352141
13/06/2017 190.60p 193.49p 188.40p 192.30p 3651219
12/06/2017 195.10p 197.00p 189.01p 191.10p 3590964
09/06/2017 186.00p 197.45p 179.17p 195.10p 7143679
08/06/2017 177.60p 185.40p 171.20p 185.00p 9428860
07/06/2017 168.00p 176.20p 166.70p 175.60p 6126158
06/06/2017 168.00p 169.50p 165.10p 167.30p 3452390
05/06/2017 173.20p 173.63p 166.60p 167.70p 2655864
02/06/2017 176.80p 176.80p 168.60p 173.00p 5903473
01/06/2017 173.10p 179.00p 170.58p 176.40p 4150616
31/05/2017 182.00p 182.00p 169.70p 171.70p 6339380
30/05/2017 172.10p 182.60p 171.50p 182.60p 9050205
26/05/2017 175.00p 177.20p 172.40p 172.70p 5231852
25/05/2017 168.70p 177.28p 164.75p 175.20p 5020200
24/05/2017 169.60p 174.21p 166.40p 170.10p 4591641
23/05/2017 168.50p 174.90p 166.40p 172.10p 7581719
22/05/2017 162.80p 171.77p 162.65p 169.50p 3997560
19/05/2017 160.30p 164.50p 160.20p 162.60p 4037480
18/05/2017 167.30p 168.00p 157.70p 159.80p 5951562
17/05/2017 168.20p 173.39p 164.32p 168.00p 4281323
16/05/2017 163.20p 168.00p 161.56p 167.00p 4484932
15/05/2017 155.00p 164.70p 154.40p 164.00p 4008473
12/05/2017 164.00p 164.40p 157.10p 158.60p 2447487
11/05/2017 165.00p 169.80p 161.10p 164.80p 4807372
10/05/2017 158.50p 166.40p 157.80p 163.50p 4968356
09/05/2017 149.00p 159.30p 149.00p 157.80p 4863973
08/05/2017 150.50p 151.75p 147.10p 150.40p 3797615
05/05/2017 147.40p 150.30p 144.80p 150.30p 4112064
04/05/2017 150.50p 152.80p 144.70p 148.60p 8524250
03/05/2017 157.00p 158.10p 150.10p 153.90p 4914337
02/05/2017 158.10p 159.67p 153.80p 156.60p 3789553
28/04/2017 153.40p 158.70p 150.70p 158.10p 4571650
27/04/2017 158.90p 158.90p 150.50p 151.70p 3901289
26/04/2017 152.20p 159.80p 152.00p 157.70p 4760839
25/04/2017 155.00p 155.80p 148.50p 154.40p 3271939
24/04/2017 150.00p 154.97p 147.60p 154.80p 4097907
21/04/2017 151.00p 154.00p 146.40p 146.50p 4801374
20/04/2017 149.50p 151.50p 141.40p 147.50p 7073006
19/04/2017 138.50p 146.80p 136.88p 145.90p 13528646
18/04/2017 151.30p 153.30p 137.20p 137.20p 7957660
13/04/2017 159.30p 160.90p 152.90p 155.00p 5299451
12/04/2017 168.70p 168.70p 158.40p 158.90p 4529750
11/04/2017 169.00p 171.00p 165.50p 167.70p 3077959
10/04/2017 169.90p 174.20p 166.60p 167.90p 3851017
07/04/2017 170.50p 172.20p 163.50p 167.20p 2633754
06/04/2017 169.50p 175.10p 165.50p 170.70p 3099510
05/04/2017 170.00p 175.91p 167.40p 173.70p 4454791
04/04/2017 167.50p 170.10p 167.40p 168.60p 1801885
03/04/2017 168.80p 170.53p 166.50p 168.60p 2772530
31/03/2017 170.70p 170.70p 163.90p 168.40p 2074406
30/03/2017 162.10p 171.62p 162.10p 171.60p 3440783
29/03/2017 164.60p 167.20p 161.68p 166.10p 5224290
28/03/2017 159.20p 163.20p 156.64p 161.00p 3792949
27/03/2017 165.00p 166.40p 156.50p 157.40p 4681142
24/03/2017 168.00p 172.82p 166.50p 168.00p 2811063
23/03/2017 172.70p 173.60p 167.70p 167.70p 4007803
22/03/2017 166.30p 175.40p 155.13p 172.00p 9920716
21/03/2017 173.70p 173.70p 162.10p 163.00p 4999819
20/03/2017 171.10p 174.30p 168.30p 174.30p 4559598
17/03/2017 169.60p 172.24p 164.80p 171.50p 8100640
16/03/2017 160.10p 170.90p 158.50p 167.80p 6151099
15/03/2017 148.70p 161.00p 148.70p 158.40p 3429896
14/03/2017 153.80p 153.80p 147.50p 150.00p 3550312
13/03/2017 149.70p 152.86p 146.06p 152.10p 3371899
10/03/2017 140.70p 147.90p 140.40p 146.90p 4907497
09/03/2017 151.30p 152.20p 136.80p 139.30p 5681339
08/03/2017 152.20p 157.60p 151.60p 151.60p 5066033
07/03/2017 157.80p 164.70p 151.90p 153.00p 5438716
06/03/2017 157.70p 158.00p 154.00p 154.50p 2760611
03/03/2017 160.20p 160.92p 153.00p 157.30p 3903207
02/03/2017 164.80p 169.50p 158.20p 158.90p 3292270
01/03/2017 161.40p 167.10p 156.80p 164.30p 4115612
28/02/2017 161.00p 162.00p 155.68p 160.10p 4241458
27/02/2017 163.30p 164.00p 155.94p 161.90p 2186456
24/02/2017 165.00p 169.33p 155.00p 160.80p 5300000
23/02/2017 173.30p 174.89p 165.80p 166.20p 7103566
22/02/2017 174.00p 176.70p 171.50p 173.00p 2792156
21/02/2017 171.90p 175.31p 171.00p 174.00p 2667193
20/02/2017 171.80p 174.20p 167.46p 172.40p 2244989
17/02/2017 172.80p 177.30p 169.30p 171.40p 2234699

*Close Price adjusted for both dividends and splits