Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/03/2010 308.40p 310.50p 302.70p 310.40p 756793
19/03/2010 308.10p 318.90p 303.70p 312.00p 2523709
18/03/2010 300.70p 305.40p 298.00p 304.60p 866375
17/03/2010 292.70p 304.60p 292.70p 301.00p 1772146
16/03/2010 295.40p 301.60p 293.50p 295.00p 627565
15/03/2010 305.90p 305.90p 292.80p 295.00p 812374
12/03/2010 300.00p 309.94p 298.00p 304.90p 1051262
11/03/2010 301.40p 302.90p 295.70p 297.90p 896889
10/03/2010 296.00p 302.70p 294.20p 301.90p 697364
09/03/2010 295.90p 298.00p 290.00p 296.60p 610612
08/03/2010 297.90p 298.80p 292.90p 295.60p 717881
05/03/2010 287.10p 299.00p 287.10p 298.00p 1433513
04/03/2010 294.70p 298.00p 266.00p 286.20p 2614377
03/03/2010 290.40p 298.80p 282.10p 298.10p 1418882
02/03/2010 293.00p 296.80p 287.80p 293.00p 1851371
01/03/2010 283.40p 295.40p 279.60p 294.00p 2986802
26/02/2010 276.80p 283.09p 273.70p 282.00p 1415909
25/02/2010 271.90p 277.30p 268.80p 270.20p 2178635
24/02/2010 260.80p 278.90p 255.30p 275.00p 2416313
23/02/2010 278.70p 281.00p 259.70p 260.80p 2834352
22/02/2010 282.00p 293.60p 269.10p 282.00p 6907343
19/02/2010 265.70p 284.70p 265.70p 282.00p 2158938
18/02/2010 257.40p 270.20p 257.40p 269.70p 1853654
17/02/2010 270.00p 274.90p 255.10p 262.80p 2214193
16/02/2010 240.20p 273.30p 240.20p 269.90p 4757191
15/02/2010 230.00p 244.75p 230.00p 241.40p 1454645
12/02/2010 213.10p 230.06p 213.00p 230.00p 6314989
11/02/2010 200.00p 212.40p 200.00p 210.20p 970809
10/02/2010 201.90p 204.10p 196.00p 197.70p 494302
09/02/2010 198.00p 205.20p 198.00p 200.10p 688639
08/02/2010 197.00p 205.00p 196.70p 198.20p 1094609
05/02/2010 205.90p 207.90p 190.00p 197.10p 1333681
04/02/2010 222.00p 222.00p 203.20p 204.20p 2419069
03/02/2010 216.20p 227.20p 216.20p 221.00p 2024047
02/02/2010 207.10p 220.60p 205.70p 219.90p 1186441
01/02/2010 206.00p 207.80p 201.29p 205.20p 999305
29/01/2010 210.60p 211.00p 204.70p 204.70p 858837
28/01/2010 203.30p 213.20p 203.30p 207.50p 898464
27/01/2010 204.10p 206.00p 200.51p 202.40p 661463
26/01/2010 209.80p 209.80p 204.50p 207.10p 733958
25/01/2010 213.90p 220.60p 212.90p 213.40p 670432
22/01/2010 211.20p 220.10p 208.80p 219.00p 1284665
21/01/2010 228.30p 228.33p 212.40p 212.90p 1163096
20/01/2010 237.00p 237.00p 221.60p 222.30p 747801
19/01/2010 233.70p 237.90p 230.00p 237.10p 556953
18/01/2010 233.00p 240.00p 233.00p 235.20p 727090
15/01/2010 234.60p 245.60p 227.00p 229.50p 1991563
14/01/2010 236.10p 238.50p 228.60p 229.40p 700455
13/01/2010 237.00p 239.70p 227.80p 230.90p 1226698
12/01/2010 238.00p 240.00p 229.10p 235.80p 1540492
11/01/2010 243.60p 247.05p 236.00p 239.10p 1795276
08/01/2010 227.10p 237.90p 227.10p 237.30p 1645751
07/01/2010 225.00p 230.10p 216.90p 230.10p 1158771
06/01/2010 230.00p 230.00p 218.50p 226.30p 1046902
05/01/2010 208.70p 229.50p 208.70p 229.00p 2575403
04/01/2010 195.00p 211.60p 195.00p 211.60p 737419
31/12/2009 195.40p 201.40p 192.28p 198.50p 385060
30/12/2009 194.00p 197.90p 190.00p 194.90p 443917
29/12/2009 184.40p 198.26p 184.40p 197.90p 489442
24/12/2009 191.00p 191.00p 184.57p 190.00p 116364
23/12/2009 183.20p 186.50p 181.50p 186.50p 241416
22/12/2009 184.50p 189.90p 182.00p 183.90p 325185
21/12/2009 186.00p 189.31p 181.90p 184.00p 457840
18/12/2009 189.40p 194.10p 185.90p 188.10p 908953
17/12/2009 186.90p 192.40p 184.80p 190.10p 916593
16/12/2009 181.90p 188.00p 180.60p 188.00p 1203636
15/12/2009 185.00p 186.90p 177.34p 179.40p 742383
14/12/2009 188.20p 194.00p 180.00p 182.80p 1197079
11/12/2009 187.30p 190.90p 183.90p 188.00p 631811
10/12/2009 191.90p 191.90p 184.10p 185.80p 1440510
09/12/2009 194.90p 196.60p 184.20p 188.80p 955317
08/12/2009 195.70p 197.90p 189.50p 193.70p 368271
07/12/2009 198.90p 203.30p 190.50p 194.90p 562304
04/12/2009 199.80p 207.30p 198.90p 200.70p 582648
03/12/2009 203.50p 207.00p 202.50p 202.80p 2448637
02/12/2009 206.80p 212.70p 202.90p 203.10p 2538624
01/12/2009 203.40p 210.10p 200.60p 210.00p 800306
30/11/2009 207.00p 207.00p 197.00p 200.00p 1361321
27/11/2009 190.80p 207.09p 186.15p 206.40p 1827964
26/11/2009 200.20p 201.97p 193.10p 195.00p 1383777
25/11/2009 203.00p 210.90p 199.60p 204.00p 2451440
24/11/2009 222.90p 223.00p 202.00p 203.00p 1474343
23/11/2009 195.20p 228.40p 194.70p 225.20p 4442135
20/11/2009 184.50p 192.80p 182.33p 190.40p 1336736
19/11/2009 191.20p 195.90p 185.00p 185.40p 1066408
18/11/2009 176.00p 196.90p 175.00p 195.60p 3215727
17/11/2009 173.70p 174.22p 169.00p 174.00p 460888
16/11/2009 172.30p 173.80p 170.10p 173.70p 887963
13/11/2009 171.60p 171.93p 167.79p 169.70p 433446
12/11/2009 168.20p 172.50p 167.23p 170.80p 1333150
11/11/2009 167.00p 174.40p 167.00p 171.30p 1648780
10/11/2009 169.00p 170.00p 166.90p 169.50p 1791314
09/11/2009 164.20p 168.70p 164.20p 168.20p 1206889
06/11/2009 158.00p 160.90p 156.10p 160.20p 784860
05/11/2009 152.10p 155.70p 151.00p 155.10p 594289
04/11/2009 145.10p 154.00p 145.10p 153.50p 761754
03/11/2009 149.20p 149.90p 142.60p 144.00p 460659
02/11/2009 146.80p 151.80p 146.00p 150.40p 447065
30/10/2009 149.00p 153.90p 146.00p 148.50p 2005301
29/10/2009 142.90p 149.80p 140.70p 149.00p 897334
28/10/2009 152.20p 152.20p 142.90p 142.90p 783320
27/10/2009 156.80p 158.00p 151.40p 153.40p 806660
26/10/2009 161.20p 161.20p 155.00p 156.00p 773231
23/10/2009 159.20p 164.60p 159.20p 160.10p 905506
22/10/2009 164.60p 165.20p 158.60p 158.80p 1347088
21/10/2009 169.40p 172.10p 165.00p 168.10p 766143
20/10/2009 168.00p 172.70p 166.70p 170.40p 1636597
19/10/2009 167.60p 171.40p 162.80p 166.40p 464103
16/10/2009 169.10p 170.80p 163.60p 165.70p 1167817
15/10/2009 164.30p 172.40p 164.30p 167.70p 3009330
14/10/2009 160.70p 165.00p 156.00p 164.60p 2082436
13/10/2009 160.00p 161.50p 154.00p 156.90p 1454479
12/10/2009 157.90p 160.30p 155.80p 159.00p 851903
09/10/2009 151.20p 158.00p 151.00p 155.70p 1007048
08/10/2009 154.50p 157.40p 148.70p 151.20p 825045
07/10/2009 157.80p 157.80p 148.00p 150.00p 1235597
06/10/2009 141.60p 158.50p 141.60p 155.50p 1537704
05/10/2009 142.60p 144.50p 139.10p 142.00p 717035
02/10/2009 145.90p 145.90p 138.00p 140.90p 896400
01/10/2009 149.40p 150.10p 144.40p 144.40p 909998
30/09/2009 152.70p 154.20p 145.00p 147.00p 703326
29/09/2009 151.80p 152.00p 146.10p 148.50p 729678
28/09/2009 150.50p 154.00p 143.50p 151.60p 555305
25/09/2009 150.30p 152.00p 146.80p 146.80p 380137
24/09/2009 150.20p 155.40p 148.00p 148.90p 1000667
23/09/2009 154.80p 160.80p 149.10p 153.80p 1146733
22/09/2009 155.20p 159.80p 152.60p 153.60p 395252
21/09/2009 158.50p 162.00p 151.70p 152.90p 757415

*Close Price adjusted for both dividends and splits