Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
17/12/2013 174.80p 185.50p 174.80p 184.00p 1244759
16/12/2013 175.20p 180.80p 174.60p 176.50p 709419
13/12/2013 173.20p 178.50p 172.40p 174.90p 637350
12/12/2013 174.50p 177.50p 170.50p 172.40p 746979
11/12/2013 176.50p 180.01p 172.70p 174.80p 873203
10/12/2013 177.10p 178.20p 174.90p 174.90p 427199
09/12/2013 176.00p 178.50p 173.00p 176.20p 662741
06/12/2013 172.00p 176.50p 169.80p 175.00p 686439
05/12/2013 171.00p 174.70p 170.90p 172.80p 609320
04/12/2013 169.00p 170.90p 165.00p 170.50p 809068
03/12/2013 174.00p 174.00p 160.40p 168.30p 1636120
02/12/2013 182.10p 182.10p 173.80p 173.80p 538954
29/11/2013 181.70p 183.80p 179.90p 180.80p 510115
28/11/2013 178.20p 184.40p 177.50p 181.70p 507968
27/11/2013 171.80p 178.30p 171.80p 177.50p 495236
26/11/2013 173.10p 176.41p 170.50p 172.10p 617348
25/11/2013 178.70p 178.70p 174.30p 174.90p 411545
22/11/2013 174.40p 176.80p 172.40p 176.60p 676569
21/11/2013 176.30p 179.00p 171.90p 172.40p 889215
20/11/2013 187.60p 187.60p 178.50p 178.70p 675408
19/11/2013 185.80p 186.90p 181.30p 183.40p 416350
18/11/2013 182.20p 186.50p 181.50p 186.30p 701870
15/11/2013 187.40p 187.40p 181.30p 182.70p 752720
14/11/2013 183.80p 185.60p 177.90p 185.40p 1103626
13/11/2013 186.00p 187.57p 178.10p 178.80p 1948091
12/11/2013 192.80p 196.14p 186.00p 187.50p 935470
11/11/2013 194.30p 195.40p 191.40p 192.00p 348301
08/11/2013 195.60p 201.91p 191.40p 193.00p 994750
07/11/2013 196.60p 209.08p 196.60p 199.00p 1716618
06/11/2013 196.90p 201.20p 191.10p 198.00p 1680809
05/11/2013 191.00p 196.00p 189.30p 191.10p 1270304
04/11/2013 183.20p 190.30p 183.20p 189.30p 495265
01/11/2013 183.80p 185.10p 181.00p 184.00p 687264
31/10/2013 188.00p 188.80p 181.60p 181.60p 867991
30/10/2013 191.30p 194.17p 187.80p 188.70p 488991
29/10/2013 188.70p 195.39p 188.00p 190.60p 563807
28/10/2013 196.70p 196.70p 189.00p 190.30p 534717
25/10/2013 192.30p 197.80p 192.30p 193.80p 579260
24/10/2013 186.90p 196.10p 184.70p 196.10p 948096
23/10/2013 194.10p 195.30p 184.20p 184.70p 1048531
22/10/2013 194.90p 198.30p 193.64p 193.90p 941396
21/10/2013 193.40p 196.20p 191.20p 196.00p 657220
18/10/2013 193.00p 195.90p 190.30p 191.80p 1047563
17/10/2013 195.00p 199.48p 188.20p 191.90p 931926
16/10/2013 193.70p 194.60p 188.90p 194.10p 807796
15/10/2013 189.90p 194.40p 187.40p 194.10p 1658672
14/10/2013 181.60p 186.50p 181.60p 185.00p 987898
11/10/2013 178.40p 184.80p 175.80p 183.70p 1281126
10/10/2013 171.40p 176.70p 170.40p 176.70p 1051353
09/10/2013 171.90p 176.30p 168.90p 169.70p 1241251
08/10/2013 178.30p 179.30p 166.80p 173.80p 1852348
07/10/2013 174.50p 177.50p 171.80p 177.50p 829399
04/10/2013 173.00p 176.30p 171.76p 175.70p 705687
03/10/2013 177.60p 177.60p 172.70p 173.00p 577185
02/10/2013 175.20p 176.00p 172.60p 175.60p 821302
01/10/2013 178.50p 178.50p 173.00p 175.90p 1354289
30/09/2013 176.70p 178.20p 173.60p 177.20p 922073
27/09/2013 181.90p 182.59p 178.60p 179.00p 569559
26/09/2013 183.30p 187.09p 180.40p 182.00p 1551525
25/09/2013 174.00p 179.80p 174.00p 177.40p 870926
24/09/2013 180.50p 180.50p 174.30p 175.10p 1001535
23/09/2013 183.90p 183.90p 177.60p 179.80p 793844
20/09/2013 188.50p 188.50p 181.50p 182.20p 1456780
19/09/2013 186.30p 193.10p 184.30p 186.40p 1521664
18/09/2013 186.20p 186.20p 178.24p 183.60p 788660
17/09/2013 186.60p 188.10p 181.40p 183.70p 555069
16/09/2013 190.10p 190.40p 185.50p 185.80p 434702
13/09/2013 182.10p 187.10p 180.05p 186.50p 674771
12/09/2013 188.90p 190.00p 182.40p 186.50p 998107
11/09/2013 188.50p 193.30p 185.40p 187.10p 1473427
10/09/2013 181.50p 189.00p 178.70p 187.00p 1739348
09/09/2013 178.10p 181.10p 176.60p 178.70p 1044642
06/09/2013 170.10p 179.40p 170.10p 177.00p 1218663
05/09/2013 177.40p 177.40p 170.10p 171.40p 1695505
04/09/2013 175.50p 178.00p 170.80p 174.30p 849186
03/09/2013 177.30p 180.10p 174.80p 177.20p 1332841
02/09/2013 169.00p 177.30p 166.20p 177.30p 1626849
30/08/2013 169.10p 169.98p 165.00p 166.20p 967151
29/08/2013 172.50p 173.30p 164.50p 168.20p 2806878
28/08/2013 177.50p 180.30p 171.80p 172.50p 1193137
27/08/2013 185.00p 188.40p 179.30p 180.30p 1246759
23/08/2013 186.90p 190.05p 184.70p 185.30p 870348
22/08/2013 174.70p 185.20p 174.70p 185.20p 1362923
21/08/2013 180.80p 180.80p 173.70p 176.30p 880617
20/08/2013 181.00p 181.80p 171.60p 179.80p 1329872
19/08/2013 186.80p 188.70p 180.30p 181.10p 1189335
16/08/2013 184.60p 189.40p 182.00p 188.60p 1158778
15/08/2013 192.30p 193.40p 180.50p 182.80p 1779227
14/08/2013 192.90p 197.00p 187.60p 193.00p 929932
13/08/2013 193.80p 198.30p 191.80p 197.00p 1353052
12/08/2013 193.20p 199.10p 187.50p 194.60p 2367984
09/08/2013 182.20p 194.95p 181.40p 193.00p 2196080
08/08/2013 180.00p 191.80p 178.50p 182.20p 2584318
07/08/2013 165.50p 185.00p 163.40p 185.00p 4389425
06/08/2013 172.70p 175.70p 162.20p 163.40p 1456864
05/08/2013 166.90p 175.50p 166.90p 174.70p 725919
02/08/2013 177.20p 177.20p 169.90p 172.10p 899396
01/08/2013 168.70p 174.50p 168.70p 173.80p 1140177
31/07/2013 168.00p 171.80p 167.70p 169.10p 902940
30/07/2013 173.60p 173.60p 168.80p 170.40p 1053978
29/07/2013 171.20p 174.40p 165.70p 174.40p 984296
26/07/2013 165.80p 169.60p 164.07p 168.50p 989275
25/07/2013 175.00p 175.00p 163.60p 165.00p 2340609
24/07/2013 173.20p 176.90p 172.50p 174.90p 1112774
23/07/2013 169.80p 176.00p 169.80p 172.50p 2372159
22/07/2013 168.60p 170.80p 162.60p 167.40p 1473737
19/07/2013 162.90p 169.10p 161.50p 164.80p 1146803
18/07/2013 165.20p 166.60p 160.40p 165.70p 1904446
17/07/2013 163.50p 165.60p 160.90p 164.70p 1210250
16/07/2013 155.90p 162.90p 154.70p 161.40p 1503652

*Close Price adjusted for both dividends and splits