Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/10/2011 296.60p 297.20p 285.70p 294.30p 1233278
20/10/2011 303.10p 307.81p 292.40p 293.30p 787385
19/10/2011 321.00p 322.93p 308.10p 311.50p 774192
18/10/2011 322.70p 323.60p 304.00p 315.50p 1388288
17/10/2011 342.30p 348.26p 321.40p 330.10p 909683
14/10/2011 329.30p 342.30p 320.70p 339.00p 1304594
13/10/2011 326.20p 333.20p 311.50p 316.00p 761569
12/10/2011 304.30p 331.50p 299.80p 330.00p 1228358
11/10/2011 305.80p 309.20p 297.40p 305.80p 594976
10/10/2011 305.00p 309.50p 291.30p 309.10p 636883
07/10/2011 300.00p 305.20p 286.80p 297.40p 739882
06/10/2011 273.50p 310.90p 273.50p 294.80p 2133229
05/10/2011 247.30p 267.00p 241.00p 266.80p 1578879
04/10/2011 256.70p 257.00p 237.26p 238.70p 1159029
03/10/2011 257.20p 266.00p 255.00p 262.10p 706762
30/09/2011 272.00p 280.10p 260.70p 265.20p 1300752
29/09/2011 285.30p 286.50p 272.10p 274.70p 1324928
28/09/2011 298.20p 304.90p 288.00p 290.00p 1109249
27/09/2011 293.30p 309.40p 292.90p 307.20p 1607571
26/09/2011 284.40p 305.00p 280.30p 283.30p 1556326
23/09/2011 314.70p 319.50p 287.00p 296.50p 1334887
22/09/2011 342.60p 356.50p 308.60p 312.20p 1291490
21/09/2011 360.30p 368.00p 355.29p 356.50p 646597
20/09/2011 355.10p 370.00p 355.00p 363.10p 878286
19/09/2011 366.20p 375.60p 364.50p 365.00p 611193
16/09/2011 386.00p 386.80p 375.30p 375.90p 1272715
15/09/2011 371.90p 385.12p 370.40p 378.40p 734894
14/09/2011 348.40p 371.80p 341.60p 368.20p 715299
13/09/2011 364.90p 366.80p 350.10p 356.60p 666059
12/09/2011 354.40p 362.10p 346.21p 357.90p 335476
09/09/2011 375.30p 384.70p 360.80p 362.80p 543899
08/09/2011 384.50p 391.50p 375.80p 382.20p 749603
07/09/2011 363.90p 383.00p 353.20p 383.00p 805565
06/09/2011 347.90p 360.10p 347.20p 353.20p 970915
05/09/2011 366.00p 375.00p 346.00p 350.00p 536269
02/09/2011 376.50p 383.60p 374.20p 375.00p 1505824
01/09/2011 376.90p 384.90p 363.00p 383.90p 1343408
31/08/2011 364.10p 377.70p 364.10p 376.70p 1346193
30/08/2011 351.00p 369.30p 350.70p 363.80p 980996
26/08/2011 351.50p 352.10p 337.00p 347.00p 744756
25/08/2011 346.00p 356.30p 345.50p 351.90p 1771873
24/08/2011 335.60p 344.50p 331.80p 339.00p 651063
23/08/2011 327.40p 339.15p 324.30p 331.70p 1606695
22/08/2011 307.40p 334.90p 307.40p 324.40p 880388
19/08/2011 321.90p 321.90p 295.50p 309.80p 1381368
18/08/2011 360.50p 366.10p 320.50p 324.30p 1213698
17/08/2011 368.40p 371.50p 360.40p 366.10p 1046489
16/08/2011 385.80p 385.80p 360.90p 368.00p 810209
15/08/2011 378.00p 390.00p 374.20p 385.80p 600929
12/08/2011 355.20p 379.61p 344.30p 368.90p 1079053
11/08/2011 358.00p 360.80p 340.00p 351.20p 2298171
10/08/2011 346.70p 381.20p 346.00p 346.00p 2092260
09/08/2011 331.10p 352.70p 313.70p 343.50p 1983589
08/08/2011 380.00p 391.30p 338.60p 341.00p 1490567
05/08/2011 388.00p 415.00p 371.00p 390.80p 1501173
04/08/2011 442.10p 454.90p 389.99p 399.50p 1418325
03/08/2011 424.30p 432.20p 420.00p 429.30p 1026430
02/08/2011 450.00p 455.90p 421.00p 430.70p 1456676
01/08/2011 469.00p 472.10p 451.20p 454.00p 643596
29/07/2011 452.00p 463.80p 452.00p 462.50p 1018176
28/07/2011 455.70p 462.00p 451.50p 460.60p 815589
27/07/2011 475.00p 479.30p 459.40p 462.00p 987462
26/07/2011 489.10p 490.00p 471.80p 475.20p 747905
25/07/2011 488.60p 491.77p 481.33p 486.50p 384492
22/07/2011 489.20p 498.80p 481.60p 488.50p 648640
21/07/2011 471.40p 490.90p 465.81p 485.30p 1208383
20/07/2011 465.60p 474.70p 464.30p 474.50p 761253
19/07/2011 463.30p 466.70p 457.60p 461.00p 445154
18/07/2011 472.70p 475.00p 456.20p 457.30p 364835
15/07/2011 458.80p 477.10p 456.00p 475.80p 541927
14/07/2011 470.40p 474.80p 461.20p 465.00p 394228
13/07/2011 447.60p 474.00p 447.60p 472.00p 865495
12/07/2011 453.80p 462.70p 441.30p 451.40p 1095286
11/07/2011 475.10p 483.20p 465.10p 465.30p 592502
08/07/2011 486.00p 495.80p 476.00p 482.30p 647251
07/07/2011 456.90p 487.00p 456.90p 485.90p 721909
06/07/2011 492.70p 495.74p 464.00p 469.10p 964630
05/07/2011 484.50p 495.30p 481.70p 495.30p 653633
04/07/2011 480.20p 491.00p 479.25p 484.40p 364733
01/07/2011 468.50p 481.90p 467.40p 479.70p 722507
30/06/2011 470.40p 479.00p 462.60p 469.60p 881208
29/06/2011 462.70p 483.90p 459.20p 469.60p 1512286
28/06/2011 442.70p 459.01p 441.40p 457.60p 762930
27/06/2011 429.70p 442.40p 429.70p 439.90p 410197
24/06/2011 439.00p 441.60p 430.00p 431.70p 485688
23/06/2011 435.00p 439.90p 425.60p 428.50p 790043
22/06/2011 439.80p 450.00p 434.30p 438.00p 917735
21/06/2011 426.20p 436.30p 424.10p 435.00p 904468
20/06/2011 428.10p 432.00p 417.40p 422.50p 690744
17/06/2011 427.00p 437.70p 421.80p 431.70p 851941
16/06/2011 441.00p 441.00p 421.20p 430.70p 947484
15/06/2011 456.50p 456.50p 432.00p 443.00p 837865
14/06/2011 465.30p 466.59p 453.00p 457.00p 528386
13/06/2011 455.50p 462.90p 445.70p 460.30p 358287
10/06/2011 483.90p 485.90p 452.50p 456.10p 1004340
09/06/2011 466.70p 485.80p 466.70p 485.00p 956682
08/06/2011 469.80p 471.30p 461.50p 467.00p 1137488
07/06/2011 450.10p 474.10p 450.10p 470.70p 1547231
06/06/2011 444.10p 452.30p 441.30p 451.60p 662643
03/06/2011 453.20p 453.20p 437.00p 443.70p 465071
02/06/2011 447.40p 453.40p 444.60p 449.60p 594606
01/06/2011 459.90p 459.90p 450.00p 452.80p 1127122
31/05/2011 436.20p 457.60p 432.58p 457.60p 1353168
27/05/2011 442.80p 447.40p 436.10p 436.10p 793314
26/05/2011 428.00p 442.10p 426.50p 439.20p 504876
25/05/2011 425.00p 436.30p 424.90p 429.30p 908753
24/05/2011 428.50p 434.20p 427.60p 429.90p 632169
23/05/2011 434.70p 434.70p 420.20p 425.90p 573817
20/05/2011 447.00p 452.40p 438.90p 441.30p 612913
19/05/2011 448.20p 449.90p 440.40p 446.70p 554863
18/05/2011 442.30p 450.00p 438.20p 445.00p 854340
17/05/2011 440.30p 444.80p 435.00p 435.00p 603526
16/05/2011 454.90p 454.90p 437.10p 439.70p 1521791
13/05/2011 461.50p 465.67p 452.90p 456.80p 608487
12/05/2011 465.50p 468.70p 450.50p 457.60p 1340014
11/05/2011 470.00p 474.50p 458.10p 473.90p 1781490
10/05/2011 468.20p 474.90p 466.50p 469.00p 1899273
09/05/2011 454.00p 469.70p 452.70p 468.00p 1502681
06/05/2011 461.80p 462.40p 441.00p 452.90p 2588699
05/05/2011 484.00p 493.10p 456.00p 462.60p 2270704
04/05/2011 493.30p 495.70p 474.36p 479.70p 1705422
03/05/2011 499.90p 522.50p 491.40p 492.90p 1648399
28/04/2011 480.40p 510.50p 478.51p 499.00p 1425968
27/04/2011 477.00p 481.90p 467.00p 474.00p 553045
26/04/2011 477.30p 485.00p 466.62p 478.60p 430190
21/04/2011 466.10p 486.90p 466.10p 481.00p 2236471
20/04/2011 439.90p 464.00p 439.00p 464.00p 2079331
19/04/2011 426.30p 439.80p 426.30p 439.00p 766069
18/04/2011 442.90p 444.90p 423.60p 425.10p 633536
15/04/2011 445.80p 447.00p 438.80p 442.40p 541833
14/04/2011 440.30p 446.80p 434.40p 444.00p 769727
13/04/2011 449.30p 455.00p 440.60p 440.70p 625919
12/04/2011 468.00p 475.00p 436.00p 442.10p 2147932
11/04/2011 485.00p 485.00p 470.00p 475.00p 1166801
08/04/2011 472.20p 481.10p 472.00p 475.00p 892138
07/04/2011 474.60p 476.35p 461.40p 466.50p 635622
06/04/2011 467.80p 476.60p 467.00p 475.00p 653218
05/04/2011 468.00p 468.00p 455.70p 465.70p 1117616
04/04/2011 449.20p 477.00p 447.90p 470.20p 2172877
01/04/2011 435.60p 449.50p 432.70p 448.20p 752254
31/03/2011 438.10p 441.50p 432.00p 432.00p 663980
30/03/2011 418.10p 437.70p 417.00p 435.50p 1198049
29/03/2011 426.10p 428.10p 412.00p 415.70p 799098
28/03/2011 429.90p 430.00p 422.60p 422.80p 656738
25/03/2011 429.90p 430.70p 423.10p 428.70p 649749
24/03/2011 422.10p 428.00p 419.40p 426.00p 1469948
23/03/2011 411.50p 431.10p 409.20p 421.20p 1651433
22/03/2011 401.70p 405.70p 396.20p 402.50p 481747
21/03/2011 411.00p 418.60p 401.60p 402.20p 656320
18/03/2011 395.30p 408.20p 395.30p 408.00p 1485549
17/03/2011 381.30p 400.00p 378.50p 397.90p 930624
16/03/2011 376.60p 385.70p 368.90p 380.50p 1162237
15/03/2011 376.10p 380.10p 355.10p 376.90p 1647255
14/03/2011 378.00p 396.90p 378.00p 385.30p 865293
11/03/2011 370.00p 381.90p 367.03p 377.60p 543826
10/03/2011 375.50p 377.30p 365.10p 372.40p 1458315
09/03/2011 399.10p 401.00p 377.70p 383.00p 1027483
08/03/2011 407.30p 409.50p 390.00p 397.80p 831080
07/03/2011 414.10p 419.70p 404.70p 406.60p 368269
04/03/2011 420.20p 427.70p 414.60p 415.40p 405463
03/03/2011 419.20p 427.41p 415.00p 420.00p 602042
02/03/2011 416.90p 423.00p 416.60p 417.90p 518376
01/03/2011 430.00p 432.50p 419.40p 422.90p 562548
28/02/2011 410.50p 424.90p 408.80p 419.50p 624983
25/02/2011 389.00p 414.10p 389.00p 409.40p 961050
24/02/2011 403.10p 412.81p 393.50p 397.00p 1136295
23/02/2011 418.90p 422.70p 405.70p 407.30p 755810
22/02/2011 426.90p 429.20p 410.40p 422.00p 934012
21/02/2011 438.90p 442.50p 425.00p 425.00p 892725
18/02/2011 427.10p 444.50p 425.60p 439.20p 1165538
17/02/2011 425.00p 439.70p 420.00p 426.50p 1268437
16/02/2011 421.60p 426.80p 417.60p 419.70p 425911
15/02/2011 424.50p 429.90p 414.28p 423.60p 339189
14/02/2011 433.10p 434.90p 423.80p 428.00p 496824
11/02/2011 420.60p 437.10p 420.00p 433.10p 834523
10/02/2011 432.60p 434.52p 415.60p 425.40p 858951
09/02/2011 441.60p 443.60p 429.80p 432.80p 816136
08/02/2011 445.70p 455.00p 437.60p 440.00p 691491
07/02/2011 435.00p 449.00p 392.50p 445.90p 1711810
04/02/2011 440.10p 446.30p 430.50p 439.20p 696615
03/02/2011 445.10p 445.10p 432.00p 436.50p 468428
02/02/2011 442.30p 455.00p 439.10p 445.00p 772175
01/02/2011 427.90p 439.60p 426.50p 439.10p 455358
31/01/2011 436.60p 440.00p 418.00p 422.80p 1301415
28/01/2011 422.00p 449.70p 420.80p 437.40p 1572914
27/01/2011 420.90p 430.90p 419.40p 424.90p 824024
26/01/2011 425.00p 426.30p 419.00p 420.00p 993350
25/01/2011 429.00p 430.20p 418.90p 420.20p 1512816
24/01/2011 421.00p 426.80p 413.70p 424.90p 791388
21/01/2011 423.00p 431.23p 414.00p 419.70p 845468
20/01/2011 438.00p 439.50p 416.70p 419.80p 1293210
19/01/2011 450.40p 450.68p 435.30p 438.00p 829811
18/01/2011 436.10p 455.00p 436.10p 447.90p 1289187
17/01/2011 438.40p 441.70p 428.00p 431.30p 362989
14/01/2011 440.60p 443.00p 431.20p 439.20p 934770
13/01/2011 428.70p 443.20p 423.70p 441.90p 1649968
12/01/2011 417.50p 428.90p 413.30p 426.80p 1636653
11/01/2011 410.00p 421.33p 406.10p 413.10p 990184
10/01/2011 413.30p 413.30p 402.70p 406.00p 693391
07/01/2011 412.00p 418.50p 410.00p 412.90p 592012

*Close Price adjusted for both dividends and splits