Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/07/2015 59.50p 59.50p 54.25p 55.75p 467864
20/07/2015 57.00p 59.80p 56.50p 56.50p 430578
17/07/2015 57.75p 60.00p 57.75p 58.00p 409124
16/07/2015 60.50p 62.16p 59.20p 60.00p 494422
15/07/2015 59.00p 60.25p 57.50p 59.50p 537363
14/07/2015 59.75p 63.00p 59.00p 59.75p 575740
13/07/2015 61.75p 63.00p 58.55p 62.75p 468890
10/07/2015 60.00p 61.15p 58.25p 58.75p 375162
09/07/2015 55.00p 59.00p 55.00p 58.75p 749594
08/07/2015 54.00p 58.25p 54.00p 57.25p 868696
07/07/2015 63.00p 63.00p 55.50p 56.50p 1258865
06/07/2015 61.75p 64.50p 59.50p 60.50p 1274078
03/07/2015 68.50p 68.50p 64.25p 64.50p 201854
02/07/2015 65.00p 68.00p 64.50p 66.00p 266948
01/07/2015 69.75p 69.75p 65.00p 66.50p 275780
30/06/2015 70.00p 70.00p 65.25p 66.50p 191458
29/06/2015 68.25p 70.50p 66.75p 68.00p 340723
26/06/2015 70.50p 70.50p 67.50p 69.50p 367894
25/06/2015 66.50p 69.25p 66.50p 69.00p 308775
24/06/2015 68.00p 70.25p 66.00p 70.25p 700078
23/06/2015 71.25p 71.25p 68.00p 69.50p 350402
22/06/2015 71.25p 71.25p 67.00p 67.50p 785463
19/06/2015 65.00p 71.75p 65.00p 69.50p 2664685
18/06/2015 67.50p 70.74p 65.75p 65.75p 709563
17/06/2015 69.00p 72.65p 68.19p 69.25p 539347
16/06/2015 73.00p 73.00p 69.00p 70.00p 725777
15/06/2015 74.00p 74.30p 71.00p 71.00p 736242
12/06/2015 76.75p 77.00p 74.00p 74.00p 321713
11/06/2015 78.25p 78.50p 75.00p 75.00p 266233
10/06/2015 76.25p 78.26p 75.64p 76.75p 373591
09/06/2015 75.50p 78.50p 74.50p 75.25p 303161
08/06/2015 74.75p 78.25p 74.75p 76.00p 370343
05/06/2015 77.75p 79.00p 75.75p 78.25p 587015
04/06/2015 75.75p 79.75p 75.75p 76.75p 316554
03/06/2015 78.00p 80.00p 76.60p 79.50p 914205
02/06/2015 71.50p 81.25p 71.50p 77.00p 1169288
01/06/2015 71.00p 75.30p 71.00p 75.25p 562186
29/05/2015 75.00p 75.00p 69.75p 74.50p 1214357
28/05/2015 71.75p 73.75p 70.25p 73.50p 472615
27/05/2015 74.00p 74.00p 70.50p 72.00p 541557
26/05/2015 75.00p 75.00p 70.50p 70.50p 572168
22/05/2015 72.25p 74.75p 72.25p 74.50p 503432
21/05/2015 72.00p 74.75p 70.50p 72.50p 712105
20/05/2015 69.75p 72.00p 69.25p 71.50p 698619
19/05/2015 74.50p 74.50p 70.00p 71.75p 1186778
18/05/2015 77.00p 77.00p 72.10p 73.25p 703880
15/05/2015 77.50p 78.38p 75.50p 76.50p 450969
14/05/2015 77.00p 77.81p 75.50p 75.50p 591077
13/05/2015 77.25p 82.00p 76.84p 78.75p 665658
12/05/2015 78.50p 78.50p 75.35p 76.00p 428601
11/05/2015 78.50p 80.75p 77.00p 78.00p 494278
08/05/2015 75.00p 78.50p 74.25p 78.50p 554683
07/05/2015 78.00p 78.00p 74.25p 75.00p 1254107
06/05/2015 80.50p 81.19p 74.00p 77.00p 928347
05/05/2015 81.50p 81.50p 76.25p 79.50p 729073
01/05/2015 76.75p 82.75p 76.75p 77.50p 617413
30/04/2015 80.50p 83.00p 77.11p 78.00p 1231734
29/04/2015 80.00p 80.25p 74.00p 80.00p 1592674
28/04/2015 75.00p 80.00p 72.60p 79.25p 1649356
27/04/2015 72.25p 75.68p 70.25p 74.50p 992285
24/04/2015 68.50p 72.00p 68.50p 71.75p 856248
23/04/2015 66.75p 68.50p 66.32p 67.25p 510502
22/04/2015 66.75p 68.65p 66.75p 67.50p 523413
21/04/2015 72.00p 72.00p 66.50p 66.75p 665819
20/04/2015 68.50p 70.25p 67.86p 68.75p 384768
17/04/2015 70.25p 71.50p 68.00p 68.25p 862793
16/04/2015 68.75p 70.25p 68.37p 70.25p 1047715
15/04/2015 65.00p 69.00p 65.00p 68.00p 1187964
14/04/2015 64.25p 67.75p 64.25p 66.25p 882373
13/04/2015 66.00p 68.75p 64.49p 65.50p 1451541
10/04/2015 65.50p 68.50p 65.07p 67.00p 751899
09/04/2015 67.25p 68.75p 65.50p 65.75p 1298823
08/04/2015 65.00p 67.50p 64.81p 66.50p 1156186
07/04/2015 64.00p 65.25p 63.50p 65.00p 986173
02/04/2015 64.25p 64.56p 61.50p 62.75p 811578
01/04/2015 63.00p 64.31p 60.75p 61.25p 980372
31/03/2015 65.00p 65.00p 62.25p 63.00p 589868
30/03/2015 63.25p 65.25p 62.50p 64.00p 1248021
27/03/2015 60.00p 62.66p 60.00p 61.75p 776647
26/03/2015 62.50p 64.00p 60.00p 60.00p 843541
25/03/2015 61.00p 62.75p 60.25p 62.75p 675849
24/03/2015 58.50p 61.25p 58.25p 60.00p 981484
23/03/2015 58.75p 60.08p 56.44p 59.00p 1141849
20/03/2015 54.75p 57.50p 54.50p 57.50p 1562361
19/03/2015 56.25p 58.75p 55.00p 57.25p 1679645
18/03/2015 57.75p 60.49p 57.75p 58.00p 1317731
17/03/2015 60.75p 60.91p 59.75p 60.25p 1000701
16/03/2015 59.75p 61.37p 57.50p 60.75p 1048075
13/03/2015 60.75p 62.44p 58.00p 58.00p 1237984
12/03/2015 55.25p 61.00p 55.25p 60.00p 3583732
11/03/2015 53.00p 58.25p 53.00p 56.50p 3793543
10/03/2015 53.50p 54.50p 51.25p 52.75p 950684
09/03/2015 56.00p 56.79p 52.50p 53.00p 1240323
06/03/2015 60.00p 60.00p 54.25p 55.00p 1837249
05/03/2015 60.25p 61.25p 59.25p 59.50p 442359
04/03/2015 65.75p 65.75p 58.47p 60.00p 1158844
03/03/2015 67.25p 68.19p 62.75p 64.00p 511363
02/03/2015 68.00p 68.25p 65.50p 65.50p 535115
27/02/2015 67.00p 67.50p 65.00p 65.50p 453795
26/02/2015 64.75p 66.82p 64.75p 66.00p 580712
25/02/2015 67.00p 67.25p 64.75p 65.00p 537085
24/02/2015 64.50p 67.25p 63.13p 65.50p 710532
23/02/2015 66.25p 67.25p 64.25p 65.00p 799450
20/02/2015 63.50p 66.50p 61.45p 64.50p 703455
19/02/2015 64.00p 64.00p 61.25p 63.00p 742578
18/02/2015 66.25p 66.75p 63.50p 63.50p 1360096
17/02/2015 67.50p 69.00p 62.75p 63.50p 1104280
16/02/2015 67.25p 71.75p 67.00p 68.00p 979525
13/02/2015 70.00p 71.56p 67.19p 68.00p 1401727
12/02/2015 63.50p 69.02p 62.00p 68.75p 2608764
11/02/2015 59.75p 63.25p 59.75p 62.25p 784799
10/02/2015 59.75p 62.48p 58.00p 60.50p 1669865
09/02/2015 53.25p 59.75p 53.25p 59.75p 1649145
06/02/2015 55.75p 56.00p 54.00p 55.00p 877799
05/02/2015 52.75p 55.30p 52.32p 54.00p 809328
04/02/2015 54.50p 55.00p 52.28p 53.25p 945525
03/02/2015 53.25p 53.50p 51.00p 51.75p 1128119
02/02/2015 51.75p 53.19p 50.00p 50.25p 770733
30/01/2015 50.75p 52.51p 50.00p 50.00p 983411
29/01/2015 56.50p 57.25p 51.25p 51.25p 869620
28/01/2015 56.50p 57.72p 55.25p 56.00p 554698
27/01/2015 57.75p 60.00p 55.00p 55.00p 1483996
26/01/2015 59.00p 59.25p 56.17p 57.00p 525164
23/01/2015 64.25p 64.25p 57.50p 58.75p 978860
22/01/2015 59.75p 64.35p 56.10p 62.25p 1421082
21/01/2015 56.50p 58.00p 54.62p 56.75p 743814
20/01/2015 54.00p 56.94p 52.25p 54.75p 735925
19/01/2015 55.00p 57.00p 53.00p 55.25p 804455
16/01/2015 51.50p 57.25p 51.50p 55.50p 825444
15/01/2015 52.00p 54.00p 50.00p 53.00p 1915075
14/01/2015 56.00p 58.09p 52.00p 54.50p 1301944
13/01/2015 57.00p 59.00p 55.50p 58.00p 883592
12/01/2015 58.50p 58.75p 56.58p 57.50p 1032140
09/01/2015 55.25p 57.05p 55.09p 55.50p 816523
08/01/2015 54.75p 57.25p 54.75p 57.00p 1441388
07/01/2015 56.25p 57.56p 54.87p 55.00p 1097358
06/01/2015 55.00p 58.63p 53.25p 56.25p 994416
05/01/2015 55.00p 56.31p 53.50p 55.00p 1100156
02/01/2015 51.25p 55.77p 51.25p 55.00p 1018946
31/12/2014 50.75p 53.00p 50.75p 53.00p 157724
30/12/2014 52.00p 53.00p 50.75p 51.75p 482078
29/12/2014 51.75p 53.33p 50.25p 53.00p 511080
24/12/2014 50.75p 52.66p 49.25p 49.25p 339182
23/12/2014 50.25p 54.25p 50.25p 52.50p 626947
22/12/2014 51.00p 52.50p 49.50p 50.50p 807302
19/12/2014 49.37p 51.80p 48.16p 50.50p 2590466
18/12/2014 49.59p 52.12p 47.71p 47.91p 1365878
17/12/2014 49.79p 49.79p 47.60p 49.12p 1230399
16/12/2014 48.50p 52.13p 48.50p 48.63p 1714133
15/12/2014 55.20p 55.20p 49.62p 49.62p 1983122
12/12/2014 57.25p 58.00p 55.35p 55.80p 1063802
11/12/2014 61.00p 63.48p 57.35p 57.35p 1445111
10/12/2014 65.85p 66.77p 61.00p 61.00p 1007025
09/12/2014 63.95p 68.00p 63.05p 66.20p 751351
08/12/2014 63.60p 66.48p 63.50p 64.35p 780312
05/12/2014 62.65p 65.40p 62.43p 64.70p 985494
04/12/2014 65.65p 67.98p 62.55p 62.95p 2038182
03/12/2014 68.00p 69.20p 67.65p 68.60p 850246
02/12/2014 68.00p 69.45p 67.50p 68.00p 615478
01/12/2014 66.30p 68.50p 66.30p 68.00p 950660
28/11/2014 70.40p 72.09p 67.95p 68.40p 764323
27/11/2014 69.55p 74.95p 69.55p 70.40p 489758
26/11/2014 70.75p 72.05p 69.80p 70.45p 624998
25/11/2014 70.15p 72.70p 70.15p 71.80p 420084
24/11/2014 70.75p 73.00p 70.25p 71.15p 766892
21/11/2014 74.70p 75.30p 71.25p 73.25p 984446
20/11/2014 76.00p 76.00p 71.00p 71.45p 1097193
19/11/2014 78.00p 78.15p 75.15p 76.25p 414707
18/11/2014 76.70p 79.75p 76.40p 77.35p 939306
17/11/2014 79.05p 80.73p 77.06p 77.70p 534358
14/11/2014 77.90p 79.95p 77.64p 78.90p 583857
13/11/2014 81.70p 81.70p 77.90p 77.90p 586900
12/11/2014 77.95p 80.21p 77.27p 80.20p 478568
11/11/2014 78.25p 79.55p 76.45p 79.30p 1062921
10/11/2014 80.30p 81.30p 77.00p 77.90p 1139925
07/11/2014 80.45p 81.27p 79.00p 79.85p 733891
06/11/2014 79.20p 83.95p 78.35p 78.50p 1233075
05/11/2014 82.00p 82.96p 79.43p 79.75p 986356
04/11/2014 84.50p 86.44p 81.05p 81.10p 851667
03/11/2014 85.75p 88.90p 84.50p 85.60p 801953
31/10/2014 90.00p 90.00p 82.85p 84.15p 1167020
30/10/2014 89.00p 90.21p 85.00p 85.85p 670950
29/10/2014 86.65p 91.25p 86.65p 89.65p 723544
28/10/2014 84.15p 87.25p 84.15p 86.55p 818678
27/10/2014 89.00p 89.00p 83.90p 85.50p 756018
24/10/2014 87.45p 88.57p 87.15p 87.15p 571524
23/10/2014 90.75p 90.75p 87.75p 89.00p 1423384
22/10/2014 88.95p 92.70p 85.90p 91.95p 833279
21/10/2014 88.00p 92.15p 87.55p 88.90p 950481
20/10/2014 87.35p 91.95p 86.05p 91.45p 1332051
17/10/2014 85.85p 88.94p 84.68p 86.45p 1416541
16/10/2014 88.00p 89.85p 82.85p 85.00p 1738235
15/10/2014 92.70p 93.85p 87.05p 87.05p 1489149
14/10/2014 93.45p 95.75p 91.85p 93.15p 1595314
13/10/2014 88.50p 95.01p 88.50p 90.55p 1043890
10/10/2014 91.60p 91.60p 87.65p 87.85p 1077907
09/10/2014 96.15p 97.15p 91.65p 92.00p 1407499
08/10/2014 101.00p 103.00p 94.70p 94.90p 1008285
07/10/2014 103.00p 106.90p 101.54p 102.80p 441105
06/10/2014 103.00p 104.91p 100.50p 103.00p 677921

*Close Price adjusted for both dividends and splits