Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/07/2016 39.50p 39.50p 37.00p 39.00p 207356
21/07/2016 38.00p 39.50p 37.85p 39.50p 234396
20/07/2016 37.50p 39.93p 36.94p 39.75p 515374
19/07/2016 40.00p 40.00p 36.05p 37.75p 514878
18/07/2016 39.00p 40.00p 37.75p 40.00p 280150
15/07/2016 39.50p 40.00p 37.25p 40.00p 578372
14/07/2016 40.00p 40.25p 38.25p 39.50p 924404
13/07/2016 38.00p 40.00p 36.86p 40.00p 1245504
12/07/2016 34.50p 39.25p 34.00p 37.25p 2095081
11/07/2016 33.75p 34.50p 33.50p 34.00p 189238
08/07/2016 32.00p 34.23p 32.00p 33.75p 299356
07/07/2016 32.50p 34.35p 32.09p 34.00p 692150
06/07/2016 34.00p 34.78p 32.00p 32.25p 574259
05/07/2016 34.00p 34.00p 31.65p 32.00p 567387
04/07/2016 32.25p 34.25p 31.06p 33.50p 524912
01/07/2016 31.00p 32.50p 30.93p 32.50p 192029
30/06/2016 31.25p 32.50p 31.06p 32.50p 357632
29/06/2016 31.00p 31.75p 30.00p 31.50p 372969
28/06/2016 29.50p 30.50p 29.50p 30.25p 184041
27/06/2016 30.00p 31.41p 28.50p 29.75p 603135
24/06/2016 30.75p 31.03p 28.75p 29.50p 1812900
23/06/2016 32.00p 32.25p 31.00p 31.50p 324842
22/06/2016 30.50p 31.00p 30.50p 30.75p 711516
21/06/2016 30.75p 31.25p 30.50p 30.75p 149257
20/06/2016 31.25p 32.17p 30.69p 31.25p 610410
17/06/2016 30.50p 31.75p 30.20p 30.75p 400569
16/06/2016 31.50p 31.50p 30.25p 30.50p 466997
15/06/2016 31.00p 32.25p 30.50p 31.75p 416725
14/06/2016 31.25p 31.73p 30.25p 31.00p 330122
13/06/2016 31.25p 32.01p 31.00p 31.50p 193649
10/06/2016 31.75p 33.00p 31.03p 33.00p 452902
09/06/2016 30.75p 32.25p 30.75p 31.50p 368660
08/06/2016 30.75p 32.00p 30.00p 31.00p 559095
07/06/2016 32.50p 33.31p 30.75p 31.00p 1218844
06/06/2016 31.25p 32.50p 31.25p 32.00p 295482
03/06/2016 32.00p 32.43p 31.00p 31.00p 242227
02/06/2016 30.75p 33.00p 29.50p 32.50p 868964
01/06/2016 30.50p 32.00p 29.75p 29.75p 199152
31/05/2016 32.50p 32.50p 30.75p 31.00p 2776791
27/05/2016 32.25p 33.63p 31.94p 32.50p 361137
26/05/2016 31.00p 34.00p 30.97p 32.50p 601381
25/05/2016 30.00p 31.00p 30.00p 30.50p 712952
24/05/2016 31.00p 32.23p 30.25p 30.75p 437527
23/05/2016 30.00p 31.25p 30.00p 30.00p 248468
20/05/2016 30.00p 31.78p 29.25p 31.25p 1129859
19/05/2016 31.50p 33.06p 28.26p 31.00p 2337133
18/05/2016 31.25p 32.25p 31.00p 31.75p 1295076
17/05/2016 32.00p 33.80p 32.00p 32.50p 437179
16/05/2016 32.50p 33.90p 31.50p 32.25p 636965
13/05/2016 35.25p 35.25p 32.00p 33.00p 667145
12/05/2016 35.25p 36.76p 34.25p 35.50p 321425
11/05/2016 33.75p 35.75p 31.33p 35.75p 1194765
10/05/2016 35.75p 36.31p 33.97p 34.00p 348231
09/05/2016 35.75p 37.00p 35.57p 36.25p 558728
06/05/2016 37.00p 38.00p 35.67p 37.00p 568878
05/05/2016 36.25p 38.00p 36.00p 36.00p 888980
04/05/2016 37.50p 37.50p 36.25p 36.25p 258892
03/05/2016 38.50p 39.25p 36.50p 37.25p 1006233
29/04/2016 38.00p 38.70p 36.50p 37.50p 708743
28/04/2016 37.00p 39.50p 35.45p 39.00p 588813
27/04/2016 35.00p 37.00p 34.40p 35.75p 374583
26/04/2016 37.00p 37.25p 35.75p 35.75p 360745
25/04/2016 36.00p 37.43p 36.00p 37.00p 530994
22/04/2016 37.50p 38.50p 34.00p 36.25p 1243749
21/04/2016 37.00p 41.75p 36.00p 38.25p 3970445
20/04/2016 33.25p 37.50p 32.00p 37.00p 2425753
19/04/2016 32.00p 33.75p 31.00p 32.75p 2765758
18/04/2016 31.50p 31.50p 29.19p 31.00p 1943507
15/04/2016 33.50p 34.00p 30.75p 31.75p 446557
14/04/2016 33.75p 35.00p 31.00p 33.00p 1924976
13/04/2016 31.25p 34.42p 31.17p 33.00p 2077468
12/04/2016 29.25p 32.00p 29.25p 31.25p 542413
11/04/2016 27.50p 29.90p 27.50p 29.25p 616048
08/04/2016 27.00p 28.50p 26.50p 27.75p 2249732
07/04/2016 28.00p 28.00p 26.00p 27.00p 653508
06/04/2016 26.25p 30.00p 26.25p 27.00p 1107971
05/04/2016 27.25p 27.50p 25.00p 27.00p 1727400
04/04/2016 26.25p 26.25p 25.50p 25.50p 658975
01/04/2016 27.50p 29.00p 26.00p 26.50p 746507
31/03/2016 26.50p 29.00p 25.50p 27.75p 762692
30/03/2016 25.50p 27.75p 25.50p 27.00p 987101
29/03/2016 28.50p 29.50p 25.00p 25.00p 968777
24/03/2016 29.00p 29.62p 27.50p 28.00p 866539
23/03/2016 31.00p 32.40p 27.00p 29.00p 1820107
22/03/2016 33.00p 33.48p 30.50p 30.75p 1865811
21/03/2016 32.50p 35.33p 32.11p 32.25p 1322112
18/03/2016 34.50p 36.50p 32.50p 33.25p 2049205
17/03/2016 31.75p 36.00p 31.25p 34.75p 1231328
16/03/2016 34.00p 34.56p 32.00p 32.50p 535802
15/03/2016 35.50p 35.50p 33.00p 33.00p 494750
14/03/2016 34.25p 37.00p 33.75p 35.50p 920978
11/03/2016 34.25p 35.00p 30.50p 34.50p 1593713
10/03/2016 37.00p 38.75p 30.50p 33.00p 3618545
09/03/2016 38.00p 39.48p 36.25p 38.50p 1449113
08/03/2016 43.50p 43.54p 37.30p 39.50p 2941566
07/03/2016 40.00p 47.00p 40.00p 43.50p 3891290
04/03/2016 32.50p 41.50p 32.25p 39.50p 4810563
03/03/2016 26.50p 32.25p 26.00p 32.25p 1539635
02/03/2016 24.00p 26.44p 24.00p 26.00p 835276
01/03/2016 26.00p 26.00p 23.24p 25.75p 818960
29/02/2016 25.75p 26.07p 24.44p 25.50p 495197
26/02/2016 25.75p 26.50p 24.25p 25.25p 914891
25/02/2016 24.00p 26.37p 24.00p 25.75p 504201
24/02/2016 24.75p 26.50p 24.25p 24.75p 453849
23/02/2016 22.00p 27.00p 21.45p 26.50p 1291780
22/02/2016 20.50p 23.00p 20.50p 23.00p 485724
19/02/2016 21.00p 21.25p 20.50p 20.50p 84341
18/02/2016 21.25p 21.31p 20.50p 21.00p 141787
17/02/2016 20.50p 21.50p 20.50p 21.25p 417970
16/02/2016 20.00p 21.00p 19.81p 21.00p 360069
15/02/2016 20.00p 20.00p 18.75p 19.50p 107811
12/02/2016 19.50p 20.75p 19.50p 19.50p 329993
11/02/2016 20.00p 20.25p 19.50p 19.50p 487790
10/02/2016 20.00p 21.00p 20.00p 20.25p 334011
09/02/2016 20.00p 20.65p 19.75p 20.25p 221989
08/02/2016 20.75p 20.75p 19.75p 20.00p 263003
05/02/2016 19.25p 21.00p 18.57p 21.00p 836747
04/02/2016 20.00p 20.00p 18.75p 19.75p 472637
03/02/2016 19.00p 20.00p 19.00p 19.75p 316755
02/02/2016 19.50p 20.00p 19.00p 19.00p 546860
01/02/2016 19.00p 20.50p 17.75p 20.25p 349378
29/01/2016 18.25p 19.25p 17.25p 17.50p 593657
28/01/2016 17.00p 18.69p 17.00p 17.00p 562904
27/01/2016 17.25p 18.75p 16.45p 17.50p 428166
26/01/2016 16.50p 18.50p 15.75p 15.75p 854222
25/01/2016 17.50p 19.00p 16.50p 16.50p 882142
22/01/2016 16.50p 17.50p 16.25p 16.75p 477060
21/01/2016 17.50p 17.50p 16.00p 16.25p 1126101
20/01/2016 15.50p 17.58p 14.62p 17.00p 2109766
19/01/2016 19.25p 20.00p 17.50p 17.50p 523370
18/01/2016 20.00p 20.00p 19.00p 19.00p 328713
15/01/2016 19.25p 21.00p 19.25p 19.50p 445433
14/01/2016 19.75p 21.19p 19.75p 19.75p 333277
13/01/2016 20.00p 22.00p 19.75p 19.75p 307831
12/01/2016 20.00p 22.25p 20.00p 22.00p 847960
11/01/2016 20.50p 22.13p 20.15p 21.00p 279530
08/01/2016 20.00p 22.00p 20.00p 20.75p 427661
07/01/2016 21.25p 22.00p 20.18p 21.00p 570192
06/01/2016 20.50p 22.50p 20.50p 22.50p 289710
05/01/2016 20.75p 23.00p 20.75p 21.50p 518155
04/01/2016 20.00p 21.52p 20.00p 20.50p 306937
31/12/2015 20.75p 21.56p 20.73p 21.50p 109617
30/12/2015 21.00p 21.00p 19.50p 21.00p 702504
29/12/2015 20.00p 21.00p 19.00p 20.75p 422306
24/12/2015 19.25p 20.50p 18.88p 20.00p 810610
23/12/2015 17.00p 21.25p 17.00p 19.75p 2218650
22/12/2015 18.50p 18.50p 17.50p 17.50p 1735542
21/12/2015 16.50p 19.25p 15.50p 18.50p 3004685
18/12/2015 14.00p 17.00p 14.00p 15.75p 1349822
17/12/2015 15.75p 17.81p 14.00p 14.00p 3361915
16/12/2015 18.00p 18.75p 12.50p 15.25p 2378883
15/12/2015 18.00p 19.88p 17.25p 17.25p 1160724
14/12/2015 21.75p 23.00p 20.00p 20.75p 347439
11/12/2015 22.25p 22.75p 20.75p 22.50p 502671
10/12/2015 23.00p 23.85p 21.75p 22.00p 487118
09/12/2015 23.00p 24.75p 22.50p 23.25p 1171952
08/12/2015 25.00p 25.75p 22.58p 22.75p 990106
07/12/2015 25.50p 26.00p 25.00p 25.50p 158822
04/12/2015 25.25p 26.25p 25.00p 25.50p 572427
03/12/2015 27.00p 27.00p 25.25p 25.25p 169535
02/12/2015 26.50p 26.50p 25.08p 26.00p 303789
01/12/2015 26.50p 26.75p 25.08p 25.25p 450169
30/11/2015 26.50p 26.50p 25.00p 25.75p 1301644
27/11/2015 28.75p 28.75p 25.50p 25.75p 284877
26/11/2015 27.50p 28.00p 23.75p 28.00p 738138
25/11/2015 27.50p 27.50p 26.48p 27.50p 511613
24/11/2015 29.75p 29.75p 25.25p 27.00p 1065713
23/11/2015 29.50p 29.53p 27.50p 28.50p 654142
20/11/2015 29.50p 30.75p 29.00p 30.50p 409755
19/11/2015 32.00p 32.00p 28.15p 29.25p 1137814
18/11/2015 31.75p 33.01p 31.25p 32.25p 204403
17/11/2015 32.25p 33.25p 31.81p 33.25p 213920
16/11/2015 30.00p 33.50p 30.00p 33.50p 319240
13/11/2015 33.50p 34.50p 30.50p 30.50p 342293
12/11/2015 34.00p 35.00p 33.75p 34.00p 784373
11/11/2015 33.25p 34.25p 31.25p 33.75p 1091598
10/11/2015 34.00p 34.00p 33.00p 33.50p 883368
09/11/2015 31.00p 33.50p 31.00p 33.25p 779784
06/11/2015 33.50p 34.00p 31.75p 32.25p 1544215
05/11/2015 31.50p 32.75p 31.00p 32.25p 981855
04/11/2015 31.25p 32.25p 30.88p 31.50p 1234803
03/11/2015 31.50p 32.56p 29.75p 30.00p 1880134
02/11/2015 35.75p 35.75p 32.05p 32.25p 696403
30/10/2015 34.00p 35.25p 34.00p 34.00p 219530
29/10/2015 35.75p 36.15p 34.00p 34.50p 287867
28/10/2015 37.50p 37.50p 33.95p 35.00p 643264
27/10/2015 36.50p 38.00p 36.50p 36.75p 326161
26/10/2015 35.00p 39.00p 34.75p 38.25p 522807
23/10/2015 38.00p 38.00p 35.15p 35.75p 479118
22/10/2015 39.00p 39.00p 36.48p 37.00p 496583
21/10/2015 35.75p 38.75p 35.75p 37.25p 413929
20/10/2015 36.50p 38.00p 36.19p 37.00p 432229
19/10/2015 40.75p 40.75p 37.18p 37.50p 529842
16/10/2015 41.00p 41.50p 40.00p 40.75p 632289
15/10/2015 40.00p 40.75p 39.25p 40.00p 557899
14/10/2015 41.00p 41.00p 38.50p 40.00p 361316
13/10/2015 38.50p 41.09p 38.50p 40.00p 598021
12/10/2015 39.50p 41.10p 38.75p 38.75p 660890
09/10/2015 40.00p 42.00p 39.50p 40.00p 1046187
08/10/2015 37.00p 39.25p 37.00p 38.00p 422884

*Close Price adjusted for both dividends and splits