Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits