Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/05/2013 177.00p 179.15p 168.70p 170.40p 1934988
23/05/2013 182.70p 184.30p 164.25p 175.40p 4054696
22/05/2013 192.90p 198.10p 191.00p 192.30p 1291063
21/05/2013 190.60p 194.90p 188.40p 193.70p 1949630
20/05/2013 189.00p 190.80p 185.40p 189.30p 1122958
17/05/2013 186.10p 192.43p 184.20p 189.80p 1392540
16/05/2013 184.70p 185.70p 179.95p 185.00p 1328057
15/05/2013 187.00p 187.80p 181.50p 183.50p 1478439
14/05/2013 193.00p 193.00p 181.10p 188.10p 1898298
13/05/2013 196.30p 198.00p 190.20p 190.70p 1409143
10/05/2013 195.00p 202.30p 191.40p 194.60p 3121778
09/05/2013 196.00p 197.18p 191.05p 196.10p 2695445
08/05/2013 184.00p 195.50p 183.40p 195.40p 4226304
07/05/2013 179.80p 183.33p 178.30p 181.00p 2767412
03/05/2013 170.20p 180.20p 169.89p 178.10p 2340095
02/05/2013 171.30p 174.70p 166.60p 167.70p 1902372
01/05/2013 176.10p 178.40p 170.30p 172.70p 995898
30/04/2013 182.00p 184.40p 174.91p 177.80p 2742020
29/04/2013 179.50p 184.30p 177.00p 181.90p 2747976
26/04/2013 181.40p 182.88p 176.28p 179.50p 3046928
25/04/2013 174.80p 184.30p 173.50p 183.60p 3704466
24/04/2013 170.80p 178.00p 167.89p 174.40p 2260456
23/04/2013 162.80p 168.90p 158.09p 168.90p 2539524
22/04/2013 169.80p 170.79p 158.10p 162.00p 1925611
19/04/2013 164.00p 171.30p 161.10p 166.60p 3096784
18/04/2013 159.80p 168.60p 159.10p 161.30p 2491123
17/04/2013 173.40p 175.99p 160.30p 162.30p 3765278
16/04/2013 165.00p 174.60p 163.83p 173.60p 3091694
15/04/2013 174.40p 175.50p 160.80p 167.00p 4744377
12/04/2013 190.10p 194.10p 178.80p 181.80p 3822598
11/04/2013 194.80p 194.90p 182.10p 193.20p 3978702
10/04/2013 188.00p 200.10p 184.90p 192.20p 6954175
09/04/2013 162.00p 185.70p 155.10p 184.90p 9962146
08/04/2013 151.90p 162.10p 149.70p 155.10p 3673880
05/04/2013 164.40p 166.80p 153.70p 155.40p 4844839
04/04/2013 160.80p 166.30p 160.10p 162.70p 3521918
03/04/2013 162.50p 166.10p 160.20p 161.20p 2538961
02/04/2013 174.00p 174.51p 162.40p 165.20p 4597342
28/03/2013 170.40p 176.40p 167.80p 173.10p 5434065
27/03/2013 176.90p 186.50p 171.30p 172.90p 7094478
26/03/2013 171.80p 176.40p 166.80p 172.90p 6983542
25/03/2013 172.20p 177.90p 169.40p 170.00p 4704883
22/03/2013 171.20p 173.00p 167.80p 170.70p 3412403
21/03/2013 173.10p 179.40p 169.32p 172.50p 5302040
20/03/2013 180.00p 182.20p 173.10p 174.30p 4576847
19/03/2013 195.10p 196.80p 170.40p 181.60p 9133097
18/03/2013 200.80p 206.60p 197.00p 197.70p 2029377
15/03/2013 197.00p 208.90p 197.00p 205.90p 3797398
14/03/2013 209.50p 209.50p 192.90p 198.90p 4052183
13/03/2013 222.10p 230.97p 202.00p 203.50p 3753741
12/03/2013 212.10p 226.50p 212.10p 220.00p 2292641
11/03/2013 218.00p 219.70p 208.50p 215.10p 1916819
08/03/2013 211.90p 219.70p 210.00p 219.70p 1354761
07/03/2013 212.80p 214.40p 208.60p 210.70p 1063903
06/03/2013 216.20p 218.20p 210.70p 212.40p 1633155
05/03/2013 205.90p 216.92p 203.25p 215.20p 3833243
04/03/2013 221.90p 221.90p 200.40p 203.90p 4310614
01/03/2013 224.30p 226.59p 211.50p 223.80p 3200469
28/02/2013 243.30p 243.30p 226.40p 227.70p 2838846
27/02/2013 239.70p 244.00p 233.30p 240.60p 1428945
26/02/2013 239.10p 245.60p 233.64p 238.20p 1684346
25/02/2013 243.90p 252.70p 243.50p 245.60p 1448213
22/02/2013 254.00p 259.50p 236.80p 241.40p 2770527
21/02/2013 273.20p 277.00p 248.42p 251.40p 3395034
20/02/2013 285.40p 289.60p 269.80p 277.00p 2599473
19/02/2013 282.10p 289.10p 278.00p 287.10p 633422
18/02/2013 291.20p 295.90p 280.70p 282.50p 1230496
15/02/2013 291.20p 296.00p 290.28p 293.30p 690783
14/02/2013 289.40p 296.80p 288.10p 292.50p 1424327
13/02/2013 276.90p 292.60p 276.00p 290.20p 1895060
12/02/2013 268.70p 276.59p 267.00p 276.00p 1258556
11/02/2013 268.40p 271.59p 266.18p 270.20p 1247835
08/02/2013 269.90p 270.30p 254.20p 268.70p 1939738
07/02/2013 268.80p 272.00p 264.70p 266.80p 388679
06/02/2013 268.60p 275.00p 267.00p 269.90p 623742
05/02/2013 260.80p 268.00p 260.60p 267.40p 576759
04/02/2013 269.90p 271.20p 258.10p 261.60p 836325
01/02/2013 254.90p 271.30p 254.29p 270.70p 1509966
31/01/2013 256.80p 260.07p 248.90p 254.60p 2022900
30/01/2013 268.00p 272.28p 253.00p 257.00p 2642194
29/01/2013 272.10p 273.10p 267.60p 271.90p 479787
28/01/2013 266.60p 272.80p 261.20p 268.40p 2354162
25/01/2013 274.30p 278.30p 270.10p 272.80p 1167266
24/01/2013 268.30p 276.60p 267.40p 275.30p 802872
23/01/2013 269.30p 272.90p 264.70p 269.50p 865115
22/01/2013 270.40p 272.30p 265.90p 269.80p 2243977
21/01/2013 263.30p 272.70p 263.30p 271.20p 1326711
18/01/2013 259.40p 265.80p 257.00p 262.10p 1605998
17/01/2013 257.40p 261.00p 255.10p 257.00p 1496136
16/01/2013 261.90p 262.45p 254.80p 260.90p 1126412
15/01/2013 266.70p 273.30p 261.00p 263.50p 1212752
14/01/2013 277.80p 278.30p 267.30p 267.40p 1820629
11/01/2013 282.80p 285.94p 275.00p 275.40p 1822700
10/01/2013 279.80p 287.90p 277.60p 283.10p 1130708
09/01/2013 275.00p 284.00p 273.20p 278.90p 1638015
08/01/2013 267.60p 285.90p 265.80p 273.00p 1697192
07/01/2013 275.00p 276.50p 267.10p 268.80p 929881
04/01/2013 276.40p 277.00p 269.60p 275.40p 850913
03/01/2013 268.50p 277.63p 266.02p 275.00p 954039
02/01/2013 256.00p 276.22p 248.20p 268.50p 2587821
31/12/2012 247.70p 251.48p 244.80p 251.20p 109139
28/12/2012 254.60p 254.70p 248.50p 249.00p 510997
27/12/2012 249.00p 257.22p 248.89p 253.40p 482686
24/12/2012 245.00p 250.64p 244.10p 249.00p 500774
21/12/2012 249.30p 250.48p 242.00p 242.10p 1805327
20/12/2012 256.00p 259.60p 247.10p 249.50p 1848620
19/12/2012 248.80p 258.70p 246.21p 257.90p 1902514
18/12/2012 247.70p 250.34p 244.50p 248.10p 993832
17/12/2012 235.10p 244.90p 234.20p 243.00p 1613094
14/12/2012 228.90p 234.30p 225.83p 234.30p 1213619
13/12/2012 234.00p 234.00p 226.50p 227.90p 1249324
12/12/2012 229.70p 234.30p 228.50p 233.00p 1085406
11/12/2012 226.00p 229.90p 225.30p 229.00p 766530
10/12/2012 222.90p 226.70p 221.00p 225.60p 1311301
07/12/2012 226.20p 229.00p 222.80p 225.40p 2058778
06/12/2012 228.60p 232.59p 226.00p 226.00p 1645189
05/12/2012 225.20p 230.50p 222.70p 226.60p 1741838
04/12/2012 220.00p 224.90p 218.60p 221.20p 938014
03/12/2012 215.40p 224.00p 215.40p 220.90p 1992500
30/11/2012 216.80p 220.60p 215.40p 219.10p 2132541
29/11/2012 211.10p 216.60p 211.00p 215.00p 1682324
28/11/2012 209.00p 210.00p 204.90p 208.30p 1086503
27/11/2012 211.00p 212.90p 208.20p 210.60p 1244272
26/11/2012 211.20p 211.55p 203.90p 208.40p 731939
23/11/2012 215.00p 215.00p 210.40p 212.00p 542257
22/11/2012 210.90p 214.70p 209.60p 214.70p 628291
21/11/2012 209.40p 210.30p 206.50p 207.90p 1000733
20/11/2012 208.90p 212.20p 208.90p 211.00p 926267
19/11/2012 200.50p 214.20p 200.50p 213.70p 1505656
16/11/2012 204.30p 206.10p 196.50p 198.00p 989768
15/11/2012 197.00p 205.70p 194.10p 204.80p 1107005
14/11/2012 208.10p 210.00p 198.60p 200.20p 1112861
13/11/2012 204.20p 207.30p 199.10p 207.30p 1110932
12/11/2012 211.10p 211.10p 206.20p 206.20p 885827
09/11/2012 212.50p 214.90p 206.60p 210.30p 918394
08/11/2012 216.00p 223.70p 211.40p 212.20p 1227672
07/11/2012 223.90p 232.10p 214.40p 214.40p 2918352
06/11/2012 216.10p 222.60p 211.13p 220.50p 1367895
05/11/2012 224.90p 229.35p 214.80p 215.80p 1946681
02/11/2012 220.40p 230.60p 220.40p 226.90p 3707888
01/11/2012 208.50p 220.50p 202.87p 219.80p 4860838
31/10/2012 200.60p 212.85p 200.00p 208.90p 3325115
30/10/2012 195.20p 200.40p 195.20p 200.00p 945487
29/10/2012 196.30p 199.00p 192.90p 195.10p 615561
26/10/2012 191.10p 198.30p 188.20p 198.30p 1355808
25/10/2012 194.50p 200.10p 193.80p 194.00p 1605771
24/10/2012 193.90p 196.32p 188.50p 193.50p 1885515
23/10/2012 200.00p 203.00p 191.70p 192.10p 1826189
22/10/2012 197.50p 206.00p 194.86p 199.20p 1805386
19/10/2012 209.00p 210.00p 195.00p 198.00p 2751895
18/10/2012 205.90p 211.15p 205.90p 210.10p 2418558
17/10/2012 194.60p 207.54p 194.60p 206.50p 3172607
16/10/2012 193.30p 196.80p 190.80p 194.50p 780764
15/10/2012 189.40p 193.50p 187.50p 188.60p 1245230
12/10/2012 196.70p 199.80p 190.70p 190.70p 1308575
11/10/2012 190.20p 198.30p 190.20p 198.00p 1278968
10/10/2012 202.20p 206.44p 193.10p 193.10p 1665006
09/10/2012 207.10p 207.60p 201.80p 202.60p 2326116
08/10/2012 204.50p 207.71p 199.30p 206.50p 1309266
05/10/2012 199.10p 212.20p 199.10p 207.10p 1977428
04/10/2012 195.60p 198.50p 190.40p 198.10p 913345
03/10/2012 193.70p 197.20p 191.30p 194.10p 1063936
02/10/2012 190.00p 201.20p 186.78p 195.20p 1289994
01/10/2012 193.40p 198.90p 187.20p 198.00p 1404568
28/09/2012 200.00p 203.00p 193.80p 193.80p 1405473
27/09/2012 199.90p 208.10p 192.20p 198.00p 2350434
26/09/2012 201.60p 202.11p 193.20p 197.10p 2411949
25/09/2012 209.80p 212.78p 201.93p 207.80p 1853419
24/09/2012 213.30p 213.80p 203.75p 210.10p 1759091
21/09/2012 210.80p 219.90p 210.80p 215.50p 2297989
20/09/2012 213.20p 215.00p 205.73p 209.80p 2013625
19/09/2012 220.20p 228.69p 218.30p 218.30p 2068590
18/09/2012 220.30p 220.40p 210.63p 215.30p 1742802
17/09/2012 227.40p 231.28p 221.20p 224.30p 1908022
14/09/2012 216.90p 237.90p 215.00p 225.00p 5763763
13/09/2012 198.80p 200.40p 194.00p 196.00p 1153743
12/09/2012 194.00p 203.26p 192.10p 198.50p 3091996
11/09/2012 193.60p 195.33p 186.20p 192.60p 4363746
10/09/2012 182.50p 200.89p 177.38p 196.50p 3012503
07/09/2012 157.70p 184.90p 155.40p 182.80p 4067082
06/09/2012 148.50p 155.90p 147.97p 154.70p 1311337
05/09/2012 150.10p 150.71p 138.70p 147.50p 3162713
04/09/2012 159.10p 163.73p 144.00p 151.00p 1923472
03/09/2012 160.80p 166.10p 155.42p 159.70p 1812325
31/08/2012 159.20p 168.22p 155.00p 161.70p 2160361
30/08/2012 171.70p 171.70p 150.80p 159.10p 4549257
29/08/2012 180.00p 180.00p 172.50p 172.60p 1855635
28/08/2012 179.00p 183.60p 176.50p 180.00p 1501182
24/08/2012 187.40p 189.70p 182.10p 183.00p 1920473
23/08/2012 191.00p 196.83p 191.00p 191.80p 1480894
22/08/2012 188.80p 197.90p 186.00p 189.10p 1583804
21/08/2012 192.60p 203.40p 190.90p 190.90p 1610775
20/08/2012 199.90p 200.90p 193.00p 194.70p 914543
17/08/2012 192.90p 202.50p 192.90p 200.70p 2056656
16/08/2012 187.70p 193.00p 186.67p 192.20p 2111619
15/08/2012 188.90p 189.90p 184.10p 186.40p 1106030
14/08/2012 189.60p 191.90p 183.90p 191.20p 1249715
13/08/2012 191.00p 191.20p 185.00p 188.40p 1162393
10/08/2012 195.00p 199.00p 188.00p 191.10p 1638021
09/08/2012 197.90p 199.37p 191.20p 196.80p 1279593

*Close Price adjusted for both dividends and splits