Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits