Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/06/2024 42.55p 45.95p 42.44p 45.95p 1727012
31/05/2024 44.45p 44.84p 41.00p 41.55p 12534299
30/05/2024 42.60p 45.40p 42.25p 44.50p 1731474
29/05/2024 45.45p 45.50p 42.70p 43.45p 1612521
28/05/2024 48.45p 48.80p 44.60p 45.15p 1882304
24/05/2024 44.75p 47.90p 43.50p 47.50p 2450151
23/05/2024 45.00p 45.79p 44.50p 44.90p 949823
22/05/2024 46.20p 50.00p 44.35p 45.10p 882456
21/05/2024 46.75p 47.00p 44.15p 46.20p 1209573
20/05/2024 46.60p 47.85p 46.25p 46.35p 708127
17/05/2024 47.00p 47.75p 46.00p 46.85p 761175
16/05/2024 46.40p 48.40p 45.30p 47.00p 1143403
15/05/2024 47.20p 48.85p 46.40p 47.10p 1217357
14/05/2024 46.60p 48.50p 46.60p 48.20p 869632
13/05/2024 49.00p 50.60p 46.50p 46.60p 1435078
10/05/2024 48.00p 49.45p 47.75p 48.90p 613548
09/05/2024 49.20p 49.50p 48.20p 48.20p 414386
08/05/2024 50.70p 51.10p 47.55p 48.70p 971401
07/05/2024 51.00p 52.30p 48.39p 49.95p 1646271
03/05/2024 49.20p 51.10p 49.05p 50.30p 695209
02/05/2024 50.10p 50.70p 48.40p 49.60p 480286
01/05/2024 50.80p 52.20p 48.75p 49.70p 1198956
30/04/2024 52.40p 53.00p 50.80p 50.90p 1297482
29/04/2024 52.00p 55.00p 50.00p 52.00p 1001104
26/04/2024 52.60p 53.92p 50.60p 51.50p 1494479
25/04/2024 51.60p 52.60p 50.40p 51.90p 1012932
24/04/2024 53.30p 55.00p 51.00p 51.00p 1349263
23/04/2024 51.50p 54.92p 50.10p 52.20p 5632106
22/04/2024 48.05p 49.55p 47.20p 48.20p 1167445
19/04/2024 46.20p 47.75p 46.20p 47.30p 2087626
18/04/2024 45.40p 48.00p 45.40p 46.60p 1735236
17/04/2024 45.75p 46.95p 44.70p 46.25p 737078
16/04/2024 47.20p 48.60p 44.00p 44.15p 1743094
15/04/2024 45.60p 47.30p 44.97p 47.30p 1202944
12/04/2024 44.85p 46.25p 44.72p 45.60p 1082734
11/04/2024 46.15p 46.75p 44.54p 44.85p 816147
10/04/2024 46.25p 47.40p 45.05p 45.05p 1436784
09/04/2024 46.25p 47.43p 45.31p 46.40p 2057062
08/04/2024 45.10p 46.25p 43.45p 46.25p 1154585
05/04/2024 46.00p 46.30p 43.45p 44.05p 1123877
04/04/2024 44.00p 45.05p 43.00p 45.00p 835763
03/04/2024 44.00p 44.60p 42.85p 44.60p 1367721
02/04/2024 44.00p 45.45p 43.60p 44.50p 1356963
28/03/2024 43.30p 44.90p 43.30p 43.66p 1749915
27/03/2024 44.00p 44.74p 42.90p 43.24p 1203085
26/03/2024 45.54p 46.12p 43.72p 43.72p 1291689
25/03/2024 43.22p 48.54p 43.22p 46.60p 3659561
22/03/2024 43.90p 44.12p 42.90p 43.22p 1500973
21/03/2024 44.72p 45.48p 43.00p 43.74p 2571807
20/03/2024 49.00p 49.00p 47.54p 43.10p 4555429
19/03/2024 49.00p 50.00p 47.26p 47.54p 1903335
18/03/2024 51.35p 51.55p 49.48p 49.48p 1168958
15/03/2024 51.00p 51.95p 49.62p 50.50p 1771963
14/03/2024 52.95p 53.70p 51.00p 51.55p 928062
13/03/2024 54.50p 54.50p 50.00p 52.75p 1928890
12/03/2024 52.65p 56.50p 49.62p 55.00p 4236929
11/03/2024 70.00p 70.35p 50.37p 51.40p 6131003
08/03/2024 72.10p 73.10p 70.00p 70.20p 767936
07/03/2024 72.40p 73.30p 71.30p 72.30p 1162602
06/03/2024 73.00p 73.30p 71.50p 72.25p 663043
05/03/2024 71.25p 72.95p 70.95p 72.25p 1090404
04/03/2024 74.65p 74.65p 71.00p 73.00p 744595
01/03/2024 72.50p 73.95p 72.45p 73.20p 1155012
29/02/2024 73.00p 74.60p 72.10p 72.10p 906947
28/02/2024 75.60p 77.40p 72.00p 72.20p 559044
27/02/2024 76.00p 77.40p 75.65p 75.65p 839766
26/02/2024 74.40p 76.35p 73.55p 75.70p 713986
23/02/2024 75.90p 75.90p 73.58p 74.10p 1257202
22/02/2024 75.30p 77.05p 74.10p 74.95p 1074341
21/02/2024 75.95p 76.95p 74.38p 75.05p 1408693
20/02/2024 80.25p 81.65p 74.75p 75.80p 2354127
19/02/2024 82.20p 83.15p 80.00p 80.90p 859898
16/02/2024 82.30p 84.00p 80.60p 80.60p 326222
15/02/2024 85.00p 86.15p 79.26p 82.25p 921391
14/02/2024 86.20p 87.35p 83.95p 83.95p 515953
13/02/2024 87.00p 88.15p 85.90p 87.00p 376063
12/02/2024 87.45p 88.65p 86.00p 88.15p 190049
09/02/2024 87.05p 88.65p 86.15p 87.75p 880131
08/02/2024 84.05p 87.55p 83.20p 86.40p 630158
07/02/2024 86.95p 89.05p 84.45p 85.75p 642457
06/02/2024 87.50p 89.20p 86.35p 86.35p 806930
05/02/2024 86.65p 90.18p 86.65p 88.35p 1187787
02/02/2024 88.00p 89.35p 86.00p 88.80p 583271
01/02/2024 84.85p 87.60p 84.80p 87.50p 816929
31/01/2024 83.00p 87.40p 83.00p 86.80p 1105062
30/01/2024 84.20p 85.75p 83.75p 84.55p 508618
29/01/2024 85.85p 85.85p 81.23p 83.75p 1222634
26/01/2024 84.90p 88.05p 84.90p 85.85p 487263
25/01/2024 84.90p 87.25p 84.40p 84.95p 607499
24/01/2024 82.80p 87.90p 82.10p 87.00p 795943
23/01/2024 84.45p 84.45p 82.00p 83.35p 469651
22/01/2024 81.80p 84.35p 81.50p 83.05p 2057158
19/01/2024 83.35p 84.60p 79.60p 80.75p 2569488
18/01/2024 74.80p 86.40p 73.98p 84.65p 11187632
17/01/2024 75.05p 75.15p 71.50p 72.40p 1198859
16/01/2024 71.20p 75.69p 70.30p 73.30p 1163959
15/01/2024 73.00p 74.05p 71.15p 71.50p 494845
12/01/2024 75.30p 75.35p 72.60p 72.65p 725752
11/01/2024 80.10p 80.95p 73.05p 73.55p 2454457
10/01/2024 77.95p 83.60p 77.00p 81.50p 1386789
09/01/2024 78.00p 78.10p 75.99p 77.95p 850678
08/01/2024 82.90p 84.15p 78.20p 78.20p 821792
05/01/2024 80.35p 83.94p 79.95p 82.80p 422822
04/01/2024 82.55p 83.60p 81.25p 82.00p 405463
03/01/2024 87.00p 89.49p 83.75p 84.20p 883339
02/01/2024 92.10p 92.90p 87.40p 87.75p 980516
29/12/2023 87.35p 92.27p 84.90p 90.25p 1427044
28/12/2023 84.25p 88.00p 81.20p 84.70p 941407
27/12/2023 82.10p 88.00p 81.50p 82.55p 878054
22/12/2023 78.90p 82.20p 78.65p 82.20p 162699
21/12/2023 82.15p 83.00p 79.10p 80.85p 394364
20/12/2023 79.55p 82.50p 78.15p 80.60p 1031998
19/12/2023 75.30p 80.00p 74.90p 78.60p 728630
18/12/2023 76.25p 78.00p 75.40p 77.15p 679858
15/12/2023 74.15p 78.00p 74.10p 76.10p 1230227
14/12/2023 73.55p 74.75p 70.75p 74.15p 613912
13/12/2023 72.65p 78.00p 70.72p 72.65p 485878
12/12/2023 71.60p 78.00p 71.00p 73.90p 909109
11/12/2023 71.35p 72.85p 70.10p 72.45p 452154
08/12/2023 72.60p 73.60p 70.30p 70.90p 464053
07/12/2023 71.50p 74.10p 70.10p 71.60p 460053
06/12/2023 74.10p 74.95p 71.50p 72.25p 575753
05/12/2023 73.70p 74.65p 70.90p 72.35p 1274102
04/12/2023 74.20p 74.85p 70.25p 72.65p 1222606
01/12/2023 73.90p 76.10p 71.65p 74.30p 462107
30/11/2023 77.30p 78.55p 72.05p 72.85p 2218183
29/11/2023 78.05p 81.35p 76.80p 77.40p 723270
28/11/2023 79.30p 82.35p 77.20p 78.10p 480476
27/11/2023 81.40p 82.85p 79.50p 79.55p 252044
24/11/2023 81.40p 81.60p 79.25p 80.45p 464053
23/11/2023 80.50p 82.00p 79.25p 80.00p 787569
22/11/2023 81.20p 81.20p 76.55p 79.35p 288531
21/11/2023 80.00p 82.65p 78.50p 79.35p 427648
20/11/2023 80.95p 81.70p 77.25p 79.45p 319977
17/11/2023 79.90p 81.70p 77.60p 80.60p 525201
16/11/2023 79.85p 83.00p 76.70p 78.65p 363594
15/11/2023 80.30p 82.25p 77.25p 79.85p 966460
14/11/2023 77.00p 80.20p 76.55p 80.20p 602648
13/11/2023 77.00p 79.35p 75.25p 78.00p 221256
10/11/2023 78.00p 80.30p 75.30p 77.05p 293276
09/11/2023 74.30p 77.00p 73.45p 76.90p 310393
08/11/2023 75.25p 75.55p 71.50p 74.30p 788436
07/11/2023 80.25p 81.30p 75.25p 75.40p 291727
06/11/2023 77.75p 81.30p 76.80p 78.85p 395186
03/11/2023 78.55p 80.95p 71.50p 79.65p 572503
02/11/2023 78.05p 79.45p 74.75p 77.05p 270127
01/11/2023 75.00p 79.10p 74.50p 76.50p 303356
31/10/2023 74.70p 78.25p 74.25p 75.75p 914056
30/10/2023 76.65p 82.00p 74.60p 76.55p 441596
27/10/2023 79.00p 79.10p 74.10p 76.70p 517278
26/10/2023 77.35p 82.00p 75.00p 77.90p 1809768
25/10/2023 75.80p 82.00p 75.00p 75.65p 410137
24/10/2023 77.75p 82.00p 74.95p 77.05p 391259
23/10/2023 75.05p 77.75p 73.85p 77.75p 483685
20/10/2023 74.30p 77.05p 74.30p 75.50p 634560
19/10/2023 75.80p 82.00p 74.20p 75.15p 602647
18/10/2023 76.00p 82.00p 74.40p 74.90p 487220
17/10/2023 74.15p 76.95p 72.80p 75.80p 512003
16/10/2023 74.80p 76.25p 73.15p 74.85p 363144
13/10/2023 76.50p 82.00p 74.25p 74.95p 553041
12/10/2023 78.50p 82.00p 74.40p 75.15p 268208
11/10/2023 77.55p 82.00p 75.75p 76.70p 372160
10/10/2023 74.30p 77.75p 72.00p 75.75p 343023
09/10/2023 77.00p 77.50p 72.00p 75.65p 446276
06/10/2023 77.55p 78.10p 73.65p 76.05p 596732
05/10/2023 72.70p 76.65p 71.00p 75.60p 1156000
04/10/2023 73.55p 77.75p 70.60p 71.05p 1060174
03/10/2023 75.30p 75.30p 72.30p 74.55p 699921
02/10/2023 77.40p 77.95p 73.65p 74.35p 464938
29/09/2023 75.00p 77.20p 75.00p 76.15p 616979
28/09/2023 76.40p 79.00p 75.00p 75.15p 307990
27/09/2023 75.05p 78.90p 75.05p 78.15p 426508
26/09/2023 76.65p 79.15p 75.45p 76.15p 679743
25/09/2023 78.45p 78.80p 75.05p 78.55p 590854
22/09/2023 79.55p 79.84p 75.90p 78.10p 936014
21/09/2023 79.50p 82.35p 76.25p 78.70p 564180
20/09/2023 77.80p 79.70p 76.95p 79.20p 389758
19/09/2023 77.50p 79.55p 76.00p 77.70p 562511
18/09/2023 83.70p 84.20p 77.45p 77.55p 915805
15/09/2023 77.80p 84.35p 76.10p 83.75p 2414427
14/09/2023 77.50p 79.70p 76.15p 77.80p 675059
13/09/2023 76.55p 78.85p 76.55p 78.00p 368077
12/09/2023 80.15p 80.80p 76.60p 78.25p 1229454
11/09/2023 78.95p 80.55p 77.60p 78.25p 1617420
08/09/2023 73.90p 78.30p 73.35p 78.30p 758559
07/09/2023 74.00p 75.05p 72.00p 74.20p 1189116
06/09/2023 79.00p 80.95p 73.20p 74.25p 1808923
05/09/2023 84.70p 84.70p 79.60p 79.60p 1394258
04/09/2023 78.85p 85.25p 78.15p 83.55p 941277
01/09/2023 77.05p 79.40p 77.05p 77.85p 511686
31/08/2023 77.85p 80.00p 77.35p 77.35p 1793824
30/08/2023 78.40p 78.45p 76.30p 77.05p 695366
29/08/2023 76.00p 78.05p 74.61p 76.55p 900883
25/08/2023 76.05p 78.75p 76.05p 76.45p 599781
24/08/2023 79.00p 82.00p 76.10p 76.65p 748356
23/08/2023 78.00p 80.20p 77.05p 79.85p 586361
22/08/2023 76.75p 78.15p 75.15p 77.00p 351770
21/08/2023 81.40p 81.85p 75.00p 75.00p 1051168
18/08/2023 81.05p 81.90p 78.00p 79.50p 576846
17/08/2023 80.30p 82.10p 79.50p 81.10p 621378

*Close Price adjusted for both dividends and splits