Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/10/2014 103.00p 104.00p 99.55p 102.20p 768925
02/10/2014 104.20p 104.40p 100.50p 101.30p 1730126
01/10/2014 111.40p 111.59p 104.50p 105.10p 1165406
30/09/2014 112.00p 114.70p 109.70p 112.30p 1534707
29/09/2014 117.30p 118.00p 113.50p 115.10p 854161
26/09/2014 120.90p 122.10p 117.50p 118.30p 728524
25/09/2014 129.40p 129.40p 120.47p 121.20p 825312
24/09/2014 127.00p 128.10p 124.60p 127.90p 491951
23/09/2014 125.00p 129.60p 124.80p 125.50p 621397
22/09/2014 131.00p 133.20p 129.10p 129.90p 858360
19/09/2014 132.20p 132.20p 128.50p 130.30p 799744
18/09/2014 130.00p 131.20p 126.80p 129.00p 502001
17/09/2014 129.20p 130.70p 127.80p 128.00p 574959
16/09/2014 126.30p 128.70p 125.80p 128.40p 310214
15/09/2014 127.90p 127.91p 125.80p 126.30p 253121
12/09/2014 126.90p 129.94p 126.30p 127.20p 332233
11/09/2014 130.00p 131.10p 126.00p 127.20p 740835
10/09/2014 133.20p 133.20p 129.30p 130.00p 665841
09/09/2014 131.60p 133.20p 130.60p 131.00p 740946
08/09/2014 132.40p 132.67p 128.38p 131.00p 646276
05/09/2014 133.30p 133.53p 130.74p 132.00p 619912
04/09/2014 133.60p 135.50p 131.78p 133.30p 411927
03/09/2014 129.90p 133.40p 127.60p 132.80p 860587
02/09/2014 134.00p 135.90p 127.60p 128.00p 723478
01/09/2014 131.80p 133.70p 131.00p 131.90p 271113
29/08/2014 130.70p 132.80p 129.90p 132.10p 384933
28/08/2014 136.10p 136.10p 129.30p 130.00p 535960
27/08/2014 137.10p 138.00p 135.01p 136.40p 417780
26/08/2014 132.90p 139.04p 132.90p 135.00p 587152
22/08/2014 136.00p 139.82p 134.90p 138.00p 307069
21/08/2014 139.00p 141.00p 137.00p 137.80p 317850
20/08/2014 140.80p 140.80p 137.00p 139.70p 379024
19/08/2014 139.60p 140.08p 136.27p 138.80p 502617
18/08/2014 130.20p 139.60p 130.20p 139.60p 514723
15/08/2014 130.20p 136.00p 130.20p 134.80p 601320
14/08/2014 138.00p 138.00p 131.80p 133.30p 318979
13/08/2014 134.00p 134.68p 130.20p 133.40p 757163
12/08/2014 134.60p 139.70p 129.60p 132.50p 820444
11/08/2014 130.60p 136.70p 128.00p 136.30p 702811
08/08/2014 125.80p 130.48p 125.80p 128.70p 675900
07/08/2014 132.00p 138.32p 125.00p 128.70p 826908
06/08/2014 137.40p 137.55p 126.70p 130.10p 886468
05/08/2014 132.90p 134.18p 130.00p 132.30p 289427
04/08/2014 134.20p 135.00p 129.80p 133.30p 479579
01/08/2014 133.40p 134.90p 129.91p 132.50p 738595
31/07/2014 138.50p 138.50p 133.80p 134.60p 293553
30/07/2014 142.10p 142.10p 136.60p 137.50p 374873
29/07/2014 140.20p 142.60p 139.90p 140.30p 375565
28/07/2014 141.10p 142.44p 137.70p 139.50p 315726
25/07/2014 142.40p 143.90p 140.30p 141.10p 321908
24/07/2014 143.60p 143.60p 140.10p 142.50p 394997
23/07/2014 139.50p 142.70p 139.20p 141.60p 427863
22/07/2014 130.00p 141.00p 130.00p 140.20p 483421
21/07/2014 135.50p 136.70p 133.70p 136.70p 341196
18/07/2014 136.10p 137.90p 131.40p 135.50p 1090487
17/07/2014 143.10p 143.10p 137.50p 137.90p 416802
16/07/2014 143.00p 144.56p 142.00p 143.00p 526758
15/07/2014 141.70p 144.30p 139.50p 142.50p 570140
14/07/2014 140.50p 144.20p 139.69p 142.70p 940988
11/07/2014 141.10p 142.70p 139.30p 140.40p 568134
10/07/2014 141.40p 142.40p 138.60p 139.90p 786430
09/07/2014 141.80p 141.80p 138.50p 139.60p 588253
08/07/2014 143.00p 143.98p 134.15p 141.00p 770328
07/07/2014 139.10p 144.00p 137.70p 143.00p 1036073
04/07/2014 138.80p 140.50p 137.70p 140.50p 744005
03/07/2014 133.90p 139.00p 133.38p 138.60p 1163680
02/07/2014 130.50p 133.30p 130.25p 132.90p 997344
01/07/2014 130.90p 132.20p 130.30p 131.00p 999874
30/06/2014 131.50p 132.00p 130.50p 131.00p 949892
27/06/2014 129.40p 131.45p 129.40p 131.00p 599362
26/06/2014 124.70p 131.50p 124.70p 129.60p 1060048
25/06/2014 126.20p 126.20p 122.30p 125.40p 603724
24/06/2014 123.90p 125.50p 121.40p 124.40p 774109
23/06/2014 123.70p 127.40p 121.40p 124.20p 1344841
20/06/2014 122.00p 127.70p 121.78p 121.80p 1716313
19/06/2014 131.40p 132.50p 123.00p 123.60p 1037926
18/06/2014 127.70p 131.10p 127.70p 130.50p 817686
17/06/2014 125.60p 127.00p 122.20p 126.50p 1191288
16/06/2014 129.20p 130.05p 123.10p 124.60p 1682734
13/06/2014 130.40p 132.70p 127.60p 129.40p 744699
12/06/2014 133.20p 133.20p 130.28p 132.70p 685927
11/06/2014 137.00p 138.60p 131.30p 132.40p 987489
10/06/2014 138.50p 138.50p 136.10p 137.40p 259109
09/06/2014 138.30p 141.00p 136.47p 137.90p 413146
06/06/2014 134.60p 137.65p 131.10p 137.00p 759536
05/06/2014 135.00p 136.90p 131.70p 134.10p 601676
04/06/2014 134.10p 136.40p 133.20p 134.20p 627670
03/06/2014 136.40p 137.20p 133.23p 135.30p 713563
02/06/2014 136.70p 139.00p 135.70p 137.20p 484991
30/05/2014 139.50p 139.50p 135.80p 136.90p 491346
29/05/2014 138.90p 141.30p 136.70p 139.00p 890577
28/05/2014 138.70p 138.97p 136.60p 138.20p 767067
27/05/2014 139.70p 143.00p 136.70p 137.70p 1054099
23/05/2014 138.00p 138.60p 135.60p 137.50p 1063450
22/05/2014 143.20p 143.20p 137.30p 137.40p 1116786
21/05/2014 136.20p 138.00p 132.60p 136.80p 753589
20/05/2014 132.10p 141.50p 132.10p 135.00p 540923
19/05/2014 140.80p 142.40p 135.90p 138.80p 456746
16/05/2014 148.20p 148.60p 140.20p 142.20p 566516
15/05/2014 149.80p 153.40p 145.47p 148.40p 593105
14/05/2014 149.00p 150.56p 146.46p 148.80p 250017
13/05/2014 150.10p 150.70p 146.38p 147.30p 550477
12/05/2014 146.80p 149.88p 141.30p 148.00p 367144
09/05/2014 146.90p 147.59p 144.40p 145.80p 259432
08/05/2014 146.00p 148.30p 144.70p 146.10p 400633
07/05/2014 145.20p 146.66p 142.34p 145.80p 346483
06/05/2014 146.00p 149.11p 144.48p 145.30p 347812
02/05/2014 140.50p 146.92p 140.50p 146.00p 450455
01/05/2014 152.40p 152.40p 142.60p 146.30p 371557
30/04/2014 145.00p 148.00p 143.72p 145.60p 591748
29/04/2014 149.10p 150.80p 147.30p 148.00p 399840
28/04/2014 153.30p 153.30p 146.79p 148.00p 278103
25/04/2014 153.60p 153.70p 150.40p 150.80p 329439
24/04/2014 153.30p 155.20p 151.29p 153.70p 568598
23/04/2014 156.40p 156.40p 153.10p 153.30p 380485
22/04/2014 152.60p 156.30p 150.60p 155.00p 529601
17/04/2014 154.00p 154.70p 146.70p 150.20p 1003910
16/04/2014 149.40p 151.30p 146.10p 150.60p 866013
15/04/2014 152.70p 153.10p 148.30p 148.40p 1135943
14/04/2014 151.60p 154.50p 149.12p 151.50p 984849
11/04/2014 149.70p 155.50p 148.48p 154.50p 638118
10/04/2014 154.70p 159.30p 151.40p 151.60p 889622
09/04/2014 156.90p 157.25p 152.60p 155.50p 864183
08/04/2014 157.80p 159.40p 148.80p 155.30p 1091339
07/04/2014 161.70p 162.10p 155.80p 155.80p 741806
04/04/2014 161.50p 163.10p 156.90p 162.10p 696029
03/04/2014 156.80p 160.24p 156.79p 159.90p 860689
02/04/2014 157.60p 158.20p 155.10p 158.10p 563516
01/04/2014 154.30p 158.15p 153.43p 155.80p 752055
31/03/2014 151.90p 158.10p 151.90p 154.60p 1080095
28/03/2014 149.40p 154.00p 148.90p 152.80p 1045930
27/03/2014 148.00p 150.60p 145.41p 149.90p 939114
26/03/2014 145.50p 152.78p 143.40p 150.30p 1937306
25/03/2014 142.70p 144.68p 140.14p 143.40p 935157
24/03/2014 143.20p 144.00p 139.50p 140.70p 782857
21/03/2014 147.00p 147.80p 142.10p 143.80p 1927312
20/03/2014 142.50p 145.40p 141.30p 145.30p 1047910
19/03/2014 145.10p 147.04p 142.00p 142.70p 1505799
18/03/2014 142.70p 147.90p 141.60p 147.50p 1465564
17/03/2014 140.80p 144.80p 139.00p 142.30p 1220492
14/03/2014 136.00p 141.70p 135.00p 139.00p 1338744
13/03/2014 146.70p 148.21p 137.70p 138.40p 1306898
12/03/2014 140.00p 146.85p 138.90p 144.20p 1955223
11/03/2014 139.20p 141.20p 136.40p 139.20p 1441794
10/03/2014 137.90p 143.40p 135.82p 137.00p 1763404
07/03/2014 146.50p 146.70p 139.60p 141.60p 2505092
06/03/2014 147.10p 151.00p 143.65p 146.30p 1878937
05/03/2014 150.40p 151.40p 145.70p 146.70p 1520869
04/03/2014 145.70p 153.30p 141.00p 148.20p 2981286
03/03/2014 146.60p 153.00p 127.30p 141.40p 5859121
28/02/2014 163.10p 165.00p 150.90p 153.00p 2421196
27/02/2014 167.00p 170.40p 163.80p 163.80p 1158406
26/02/2014 169.00p 170.80p 164.70p 167.30p 1059573
25/02/2014 171.40p 171.40p 165.36p 169.00p 2001315
24/02/2014 162.80p 173.65p 160.10p 171.00p 3643843
21/02/2014 162.30p 166.30p 158.80p 165.10p 1150165
20/02/2014 160.40p 161.80p 156.50p 160.00p 1232438
19/02/2014 169.10p 169.20p 155.33p 164.00p 2653729
18/02/2014 171.30p 172.30p 167.50p 170.90p 654017
17/02/2014 169.70p 175.00p 169.50p 171.60p 892509
14/02/2014 168.50p 174.50p 168.50p 170.10p 1986969
13/02/2014 163.70p 168.60p 159.70p 168.50p 1773703
12/02/2014 165.70p 169.90p 160.35p 165.60p 1507175
11/02/2014 161.50p 171.00p 158.50p 165.40p 2516231
10/02/2014 159.80p 163.40p 157.10p 158.50p 850525
07/02/2014 159.00p 167.30p 157.00p 160.60p 1691021
06/02/2014 156.20p 157.78p 152.90p 157.00p 602857
05/02/2014 149.00p 154.80p 148.30p 154.00p 729904
04/02/2014 154.00p 155.90p 149.00p 149.70p 909555
03/02/2014 150.60p 155.70p 149.98p 154.60p 1088401
31/01/2014 157.00p 158.41p 149.50p 152.00p 1571457
30/01/2014 161.50p 161.51p 155.61p 156.60p 1440150
29/01/2014 165.20p 168.21p 155.50p 159.50p 1728494
28/01/2014 158.20p 162.80p 158.20p 162.60p 873149
27/01/2014 161.70p 161.70p 156.20p 157.90p 1338774
24/01/2014 166.80p 172.38p 160.50p 161.80p 1174091
23/01/2014 165.90p 168.90p 164.50p 166.00p 1595822
22/01/2014 172.90p 175.73p 167.60p 168.90p 1250185
21/01/2014 179.50p 180.78p 170.30p 171.40p 1332519
20/01/2014 182.00p 182.00p 178.00p 180.00p 762823
17/01/2014 175.40p 181.70p 175.40p 181.60p 1142846
16/01/2014 173.00p 177.10p 171.50p 176.10p 1678984
15/01/2014 174.40p 176.70p 165.00p 172.50p 2257669
14/01/2014 175.20p 177.40p 173.70p 176.70p 856135
13/01/2014 177.10p 180.86p 174.70p 176.60p 920799
10/01/2014 175.20p 178.50p 174.50p 175.20p 740985
09/01/2014 180.80p 180.80p 173.60p 174.90p 829785
08/01/2014 183.70p 185.36p 177.20p 180.00p 1016529
07/01/2014 183.30p 185.40p 179.23p 179.90p 1096763
06/01/2014 187.60p 188.88p 183.40p 183.80p 601615
03/01/2014 189.40p 189.40p 183.70p 187.00p 704560
02/01/2014 194.00p 194.00p 183.31p 188.90p 826808
31/12/2013 193.60p 193.80p 190.40p 191.00p 86804
30/12/2013 190.40p 194.00p 190.00p 191.00p 450708
27/12/2013 185.00p 192.99p 183.00p 189.70p 837919
24/12/2013 180.50p 184.80p 179.00p 184.00p 175668
23/12/2013 188.80p 188.80p 178.70p 179.00p 517149
20/12/2013 182.70p 184.80p 178.60p 179.80p 1034483
19/12/2013 184.30p 186.76p 182.40p 182.80p 1236416
18/12/2013 180.00p 185.01p 179.60p 182.60p 720176

*Close Price adjusted for both dividends and splits