Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/10/2015 38.50p 40.00p 36.95p 37.75p 825229
06/10/2015 38.50p 38.50p 37.00p 38.00p 498265
05/10/2015 36.00p 38.00p 36.00p 37.25p 492290
02/10/2015 35.00p 36.75p 34.25p 35.75p 819197
01/10/2015 35.00p 36.25p 34.00p 34.50p 568752
30/09/2015 34.00p 36.00p 33.25p 35.50p 641817
29/09/2015 33.00p 35.00p 33.00p 33.25p 812024
28/09/2015 36.00p 36.00p 33.00p 33.75p 1042247
25/09/2015 36.25p 38.13p 35.50p 35.75p 1357326
24/09/2015 35.00p 36.00p 33.75p 35.00p 1769745
23/09/2015 31.50p 37.01p 31.50p 34.00p 1722942
22/09/2015 29.75p 34.00p 29.75p 32.00p 2012757
21/09/2015 37.00p 37.75p 29.40p 29.75p 3768687
18/09/2015 50.00p 52.00p 38.25p 40.00p 8654613
17/09/2015 57.50p 59.09p 57.50p 59.00p 177965
16/09/2015 57.00p 59.50p 56.91p 58.75p 280797
15/09/2015 56.50p 57.75p 55.50p 56.00p 364153
14/09/2015 54.00p 58.00p 54.00p 57.25p 500102
11/09/2015 58.00p 58.00p 55.25p 55.75p 347634
10/09/2015 61.50p 61.50p 56.50p 56.50p 658252
09/09/2015 60.25p 62.50p 59.50p 60.50p 489821
08/09/2015 61.25p 61.25p 58.50p 59.00p 186268
07/09/2015 58.75p 61.90p 57.88p 58.00p 227112
04/09/2015 65.25p 65.25p 58.75p 58.75p 366209
03/09/2015 60.00p 63.53p 59.00p 62.25p 387351
02/09/2015 60.25p 60.75p 57.50p 59.00p 469328
01/09/2015 61.50p 62.10p 57.00p 57.00p 581802
28/08/2015 61.00p 62.00p 59.25p 61.75p 321360
27/08/2015 59.50p 61.55p 57.75p 58.50p 646718
26/08/2015 59.00p 59.00p 55.00p 57.75p 402229
25/08/2015 55.00p 57.91p 54.00p 56.75p 858153
24/08/2015 64.00p 64.15p 55.75p 57.50p 810127
21/08/2015 65.50p 66.10p 63.50p 64.00p 253163
20/08/2015 69.00p 69.00p 64.00p 65.00p 678200
19/08/2015 67.50p 71.00p 66.69p 70.00p 786036
18/08/2015 65.00p 69.25p 64.25p 69.25p 648010
17/08/2015 68.25p 68.25p 63.50p 64.50p 382545
14/08/2015 65.75p 66.50p 64.00p 65.25p 753943
13/08/2015 65.25p 65.75p 62.50p 63.00p 702973
12/08/2015 60.25p 64.00p 60.25p 63.00p 595897
11/08/2015 59.75p 64.00p 59.75p 64.00p 782209
10/08/2015 64.00p 64.00p 62.00p 62.75p 254240
07/08/2015 64.50p 64.50p 60.25p 61.75p 591824
06/08/2015 60.75p 62.75p 57.53p 61.00p 1014208
05/08/2015 59.00p 60.25p 56.50p 58.75p 680774
04/08/2015 56.50p 59.31p 55.75p 55.75p 261119
03/08/2015 59.00p 59.00p 56.75p 57.00p 180556
31/07/2015 61.00p 61.00p 56.75p 57.75p 349930
30/07/2015 61.00p 61.00p 58.00p 58.50p 699558
29/07/2015 56.00p 59.56p 56.00p 58.50p 552694
28/07/2015 59.00p 59.53p 56.25p 57.50p 563963
27/07/2015 55.25p 58.50p 54.25p 57.75p 426849
24/07/2015 53.75p 56.25p 53.75p 55.75p 269794
23/07/2015 54.00p 57.25p 54.00p 55.75p 334225
22/07/2015 54.25p 57.76p 54.25p 56.75p 663593
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

*Close Price adjusted for both dividends and splits