Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/08/2012 191.60p 197.20p 190.00p 197.20p 1386890
07/08/2012 187.80p 194.00p 186.90p 192.80p 1227508
06/08/2012 181.40p 195.00p 180.70p 188.00p 849243
03/08/2012 171.10p 183.00p 171.10p 181.50p 732447
02/08/2012 184.40p 185.40p 171.00p 171.60p 1222378
01/08/2012 182.20p 184.60p 180.90p 184.30p 619720
31/07/2012 184.50p 188.00p 181.40p 181.80p 1039149
30/07/2012 180.90p 185.70p 179.10p 183.50p 1165926
27/07/2012 175.10p 181.22p 173.82p 179.50p 1604389
26/07/2012 175.80p 182.00p 166.94p 173.60p 2842588
25/07/2012 175.40p 182.97p 172.89p 176.30p 877614
24/07/2012 179.30p 184.00p 175.20p 176.70p 1131585
23/07/2012 186.00p 190.60p 177.50p 179.10p 1376697
20/07/2012 196.80p 198.40p 188.80p 190.10p 1442637
19/07/2012 197.00p 201.50p 195.70p 196.80p 2074839
18/07/2012 193.00p 198.80p 190.60p 195.30p 942128
17/07/2012 202.80p 207.26p 195.80p 196.70p 1597492
16/07/2012 211.00p 211.00p 200.00p 200.40p 902292
13/07/2012 199.80p 211.40p 199.20p 210.40p 875393
12/07/2012 206.60p 209.00p 198.70p 199.70p 1243234
11/07/2012 206.10p 215.19p 205.40p 210.60p 1418803
10/07/2012 203.40p 213.40p 201.88p 210.50p 1255623
09/07/2012 220.40p 220.40p 197.30p 199.60p 1999082
06/07/2012 221.10p 226.90p 219.10p 219.70p 1350272
05/07/2012 223.90p 233.50p 220.00p 221.00p 1321340
04/07/2012 220.60p 227.70p 218.20p 223.20p 1326711
03/07/2012 215.50p 222.20p 211.80p 221.20p 1295542
02/07/2012 214.30p 219.30p 212.50p 213.80p 1610896
29/06/2012 211.00p 217.30p 208.00p 215.20p 1110716
28/06/2012 206.00p 206.90p 198.70p 205.40p 1090477
27/06/2012 203.20p 203.90p 197.35p 202.20p 1269611
26/06/2012 203.00p 208.05p 201.00p 201.00p 1528373
25/06/2012 209.50p 213.00p 202.00p 203.10p 827687
22/06/2012 213.70p 220.30p 211.80p 212.20p 1943942
21/06/2012 218.30p 224.40p 210.30p 219.40p 1349611
20/06/2012 218.40p 224.00p 217.68p 222.50p 1278744
19/06/2012 209.20p 218.40p 205.60p 218.40p 1499209
18/06/2012 206.80p 211.60p 198.70p 209.90p 2091649
15/06/2012 184.80p 202.42p 183.90p 202.30p 2868302
14/06/2012 179.40p 186.20p 179.00p 182.30p 1699742
13/06/2012 193.70p 194.70p 175.30p 179.40p 1986441
12/06/2012 195.10p 197.56p 190.00p 192.00p 1307419
11/06/2012 209.30p 212.45p 194.40p 194.40p 1718357
08/06/2012 205.20p 205.20p 197.30p 202.40p 1173006
07/06/2012 201.20p 210.90p 196.30p 207.00p 2127792
06/06/2012 192.30p 202.70p 191.04p 199.20p 1858807
01/06/2012 198.40p 201.70p 183.80p 187.80p 2344898
31/05/2012 208.30p 209.70p 195.00p 197.20p 1651418
30/05/2012 215.20p 216.90p 204.30p 205.60p 1229995
29/05/2012 220.40p 223.46p 214.50p 218.50p 1255299
28/05/2012 211.60p 219.99p 211.60p 216.20p 1088055
25/05/2012 212.80p 216.00p 205.00p 206.40p 1260076
24/05/2012 208.70p 212.32p 203.50p 210.00p 1546696
23/05/2012 224.60p 224.60p 203.50p 204.40p 1969384
22/05/2012 220.10p 230.00p 218.32p 229.20p 1519590
21/05/2012 210.70p 220.80p 209.50p 218.10p 1237183
18/05/2012 216.00p 217.20p 208.70p 211.00p 1996305
17/05/2012 224.90p 225.30p 215.60p 218.90p 1184710
16/05/2012 227.70p 227.70p 216.90p 223.90p 2580956
15/05/2012 240.20p 245.78p 229.60p 231.20p 1642983
14/05/2012 250.00p 251.40p 233.60p 239.20p 1476151
11/05/2012 259.50p 259.50p 248.97p 252.80p 894435
10/05/2012 254.60p 264.10p 249.40p 261.50p 1151153
09/05/2012 257.00p 259.90p 247.60p 252.00p 2490105
08/05/2012 272.00p 272.00p 250.00p 254.00p 2539370
04/05/2012 285.30p 285.30p 262.90p 272.30p 2112332
03/05/2012 293.80p 299.90p 281.20p 285.50p 1709284
02/05/2012 297.60p 300.00p 288.70p 289.80p 1423975
01/05/2012 294.00p 295.90p 290.20p 294.70p 722357
30/04/2012 293.00p 298.50p 291.60p 292.20p 992213
27/04/2012 284.60p 300.70p 284.60p 292.30p 1839893
26/04/2012 284.00p 290.70p 281.60p 288.60p 1467792
25/04/2012 275.10p 288.20p 275.10p 283.10p 1237986
24/04/2012 276.60p 280.70p 273.90p 274.20p 1329245
23/04/2012 283.30p 285.00p 272.40p 275.40p 1624410
20/04/2012 288.10p 290.00p 282.00p 287.10p 1270073
19/04/2012 292.90p 297.20p 285.69p 288.70p 2179282
18/04/2012 294.10p 299.60p 289.00p 290.10p 1573481
17/04/2012 285.00p 295.57p 283.00p 293.90p 1411909
16/04/2012 293.20p 295.40p 286.00p 286.20p 1747655
13/04/2012 288.10p 300.00p 287.05p 294.60p 1991658
12/04/2012 287.10p 296.50p 284.80p 287.70p 2934559
11/04/2012 271.60p 289.91p 271.60p 281.90p 1851161
10/04/2012 287.00p 295.60p 271.30p 272.90p 2454079
05/04/2012 293.00p 300.90p 287.30p 291.00p 2414431
04/04/2012 290.00p 297.40p 282.00p 291.90p 3552562
03/04/2012 305.50p 308.00p 296.40p 299.60p 1299365
02/04/2012 308.10p 312.50p 299.00p 305.30p 1495028
30/03/2012 297.30p 311.40p 297.30p 305.60p 1899406
29/03/2012 290.00p 301.70p 290.00p 294.50p 1847294
28/03/2012 298.80p 305.60p 286.90p 292.50p 2437806
27/03/2012 296.50p 305.30p 296.50p 300.10p 1637654
26/03/2012 302.60p 305.50p 294.90p 297.50p 1947381
23/03/2012 301.90p 307.10p 293.30p 300.00p 2214885
22/03/2012 320.60p 320.60p 301.40p 302.60p 1351852
21/03/2012 328.50p 329.60p 316.00p 321.40p 1023533
20/03/2012 334.30p 336.10p 319.00p 325.60p 1655849
19/03/2012 339.20p 340.40p 332.14p 337.50p 737115
16/03/2012 343.70p 343.80p 333.63p 338.40p 1146984
15/03/2012 340.90p 344.10p 332.70p 340.60p 1342207
14/03/2012 339.90p 343.50p 324.80p 337.80p 2323591
13/03/2012 320.20p 336.50p 317.99p 333.20p 1697764
12/03/2012 320.40p 322.60p 310.40p 318.90p 883621
09/03/2012 315.50p 330.20p 315.50p 320.80p 1536459
08/03/2012 304.00p 321.50p 304.00p 315.90p 1420306
07/03/2012 294.20p 304.90p 294.20p 302.60p 1450781
06/03/2012 302.20p 302.20p 291.45p 294.90p 1544554
05/03/2012 319.30p 320.94p 297.70p 302.60p 1698616
02/03/2012 319.10p 326.90p 319.10p 322.30p 921727
01/03/2012 321.00p 324.10p 316.60p 319.20p 956342
29/02/2012 323.60p 334.30p 320.80p 320.80p 1723301
28/02/2012 321.90p 326.60p 318.30p 324.20p 1020023
27/02/2012 321.70p 322.60p 312.70p 321.90p 931579
24/02/2012 328.30p 329.70p 318.70p 323.90p 1195292
23/02/2012 327.40p 335.10p 323.30p 324.70p 1265029
22/02/2012 333.10p 333.20p 322.80p 326.00p 1050632
21/02/2012 335.80p 336.00p 325.10p 330.80p 998498
20/02/2012 335.20p 343.70p 333.10p 336.10p 739077
17/02/2012 329.10p 339.70p 329.10p 330.40p 704724
16/02/2012 329.10p 337.30p 319.70p 329.50p 2065678
15/02/2012 338.40p 344.30p 324.21p 336.00p 1614268
14/02/2012 344.00p 346.80p 331.00p 334.40p 1145376
13/02/2012 338.10p 351.40p 326.11p 344.10p 615199
10/02/2012 345.60p 346.90p 327.80p 334.00p 2219930
09/02/2012 361.00p 362.40p 350.09p 353.70p 843572
08/02/2012 360.70p 370.00p 357.40p 361.00p 889987
07/02/2012 361.00p 367.79p 349.86p 358.70p 868814
06/02/2012 357.10p 367.60p 356.50p 366.30p 961803
03/02/2012 349.40p 360.80p 347.90p 359.00p 601043
02/02/2012 352.60p 364.69p 350.30p 351.50p 869095
01/02/2012 341.20p 357.00p 340.50p 350.10p 1009963
31/01/2012 337.70p 347.80p 335.10p 340.50p 997804
30/01/2012 341.60p 341.60p 327.78p 335.70p 856438
27/01/2012 349.00p 355.70p 341.00p 343.90p 874149
26/01/2012 331.00p 355.50p 331.00p 351.10p 1227886
25/01/2012 334.40p 339.40p 326.60p 330.10p 774093
24/01/2012 332.20p 336.09p 326.70p 333.30p 911963
23/01/2012 332.70p 338.90p 330.30p 338.20p 669446
20/01/2012 341.70p 341.70p 318.40p 331.00p 1766663
19/01/2012 339.00p 344.50p 333.00p 340.00p 1855930
18/01/2012 331.60p 337.90p 325.00p 337.50p 1019803
17/01/2012 325.60p 332.60p 322.90p 330.70p 928212
16/01/2012 317.10p 321.80p 311.00p 319.00p 1090461
13/01/2012 311.50p 323.90p 310.50p 321.00p 3181493
12/01/2012 298.90p 316.80p 298.90p 309.30p 1503852
11/01/2012 293.50p 308.90p 293.00p 298.20p 1983320
10/01/2012 292.70p 298.50p 288.90p 292.30p 792257
09/01/2012 296.60p 296.60p 284.96p 289.10p 475420
06/01/2012 290.50p 297.90p 288.90p 295.90p 809933
05/01/2012 288.10p 297.60p 281.60p 290.50p 941585
04/01/2012 290.40p 293.18p 279.29p 288.40p 790429
03/01/2012 276.80p 294.70p 275.90p 292.50p 1597732
30/12/2011 268.20p 270.70p 262.80p 268.80p 252585
29/12/2011 265.00p 267.70p 260.60p 264.50p 495790
28/12/2011 272.00p 272.30p 262.60p 262.70p 1115354
23/12/2011 268.80p 271.00p 265.70p 270.00p 189384
22/12/2011 269.10p 273.90p 265.40p 267.90p 659209
21/12/2011 259.80p 275.00p 255.70p 268.20p 1468140
20/12/2011 253.20p 257.16p 249.74p 255.60p 893150
19/12/2011 253.30p 259.90p 251.51p 254.40p 626677
16/12/2011 256.00p 262.93p 252.40p 256.60p 1486285
15/12/2011 253.90p 259.90p 246.37p 250.00p 1944347
14/12/2011 269.50p 274.40p 251.70p 251.70p 1244009
13/12/2011 267.80p 281.90p 266.20p 270.80p 631716
12/12/2011 285.80p 287.25p 265.60p 266.80p 768493
09/12/2011 276.80p 290.40p 275.20p 287.80p 691221
08/12/2011 306.70p 306.70p 280.60p 280.60p 919719
07/12/2011 309.00p 311.00p 295.20p 300.00p 682471
06/12/2011 305.50p 309.30p 301.00p 304.50p 958943
05/12/2011 299.40p 308.30p 299.20p 307.90p 748482
02/12/2011 301.60p 302.38p 291.48p 294.50p 1176570
01/12/2011 303.30p 305.69p 292.60p 294.30p 839596
30/11/2011 279.60p 306.70p 267.70p 299.50p 1683377
29/11/2011 291.60p 292.70p 275.10p 282.20p 884838
28/11/2011 271.30p 291.60p 269.07p 291.50p 2101940
25/11/2011 254.00p 262.20p 245.76p 257.40p 910167
24/11/2011 248.60p 262.50p 248.60p 255.90p 604590
23/11/2011 246.70p 254.70p 243.10p 247.50p 1219237
22/11/2011 251.00p 265.72p 249.70p 250.20p 1455214
21/11/2011 260.60p 260.60p 238.16p 242.20p 996725
18/11/2011 264.90p 275.00p 260.00p 260.80p 904882
17/11/2011 297.10p 298.85p 267.90p 268.60p 1854349
16/11/2011 302.50p 311.70p 299.10p 300.10p 751025
15/11/2011 314.70p 315.00p 298.50p 303.20p 842905
14/11/2011 322.20p 331.90p 311.70p 312.70p 658256
11/11/2011 309.20p 319.20p 306.70p 315.20p 1017832
10/11/2011 310.00p 325.00p 304.80p 310.00p 1194456
09/11/2011 315.90p 334.80p 310.30p 322.00p 1669265
08/11/2011 303.40p 315.30p 300.80p 312.20p 857960
07/11/2011 311.30p 315.90p 300.10p 304.50p 696921
04/11/2011 309.90p 317.70p 305.30p 316.90p 1246466
03/11/2011 299.10p 310.00p 294.10p 305.90p 1170517
02/11/2011 306.60p 312.40p 296.70p 306.50p 1739888
01/11/2011 311.50p 311.50p 292.00p 301.70p 979959
31/10/2011 343.20p 349.50p 323.20p 323.20p 692897
28/10/2011 333.00p 342.40p 327.00p 341.90p 1025980
27/10/2011 321.00p 342.60p 308.70p 333.50p 1903384
26/10/2011 308.90p 311.60p 300.00p 308.70p 1072905
25/10/2011 308.60p 316.10p 299.00p 307.80p 1017222
24/10/2011 300.70p 312.60p 290.70p 310.30p 1413016

*Close Price adjusted for both dividends and splits