Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/08/2023 81.65p 83.00p 80.30p 80.55p 418995
15/08/2023 81.50p 84.80p 81.50p 81.80p 523877
14/08/2023 82.95p 85.45p 81.00p 82.70p 488663
11/08/2023 82.60p 86.50p 81.17p 85.00p 614722
10/08/2023 83.75p 84.05p 80.85p 82.60p 408609
09/08/2023 80.50p 83.45p 80.50p 82.00p 720178
08/08/2023 81.50p 82.45p 80.40p 81.50p 798044
07/08/2023 81.00p 83.55p 80.15p 82.65p 621707
04/08/2023 83.50p 85.10p 81.00p 81.20p 1123764
03/08/2023 86.50p 86.60p 80.00p 84.10p 1311317
02/08/2023 90.60p 93.95p 86.20p 86.85p 1198220
01/08/2023 94.00p 94.25p 90.55p 92.65p 597876
31/07/2023 91.65p 93.80p 90.75p 91.80p 481368
28/07/2023 94.50p 96.00p 90.50p 91.10p 653520
27/07/2023 91.05p 96.66p 90.37p 95.05p 1570715
26/07/2023 92.60p 93.60p 89.38p 91.00p 963019
25/07/2023 91.35p 93.50p 91.00p 92.50p 355188
24/07/2023 94.75p 95.55p 90.85p 91.75p 987302
21/07/2023 93.95p 95.35p 91.81p 94.95p 571857
20/07/2023 95.00p 96.42p 92.99p 93.70p 571912
19/07/2023 93.25p 97.90p 91.60p 94.65p 1090177
18/07/2023 87.10p 92.15p 87.10p 91.60p 375260
17/07/2023 91.00p 92.15p 87.30p 87.30p 461018
14/07/2023 90.00p 92.45p 88.75p 90.15p 428377
13/07/2023 93.00p 95.00p 90.45p 91.30p 485029
12/07/2023 88.80p 93.10p 87.80p 92.30p 539789
11/07/2023 88.25p 89.75p 86.60p 87.75p 484360
10/07/2023 87.35p 89.10p 86.10p 86.55p 1126988
07/07/2023 89.50p 90.10p 87.75p 88.35p 559527
06/07/2023 92.15p 93.20p 88.55p 89.70p 891341
05/07/2023 95.00p 96.50p 92.55p 94.10p 444834
04/07/2023 92.50p 95.30p 91.20p 94.95p 574135
03/07/2023 91.35p 93.60p 89.70p 93.35p 351732
30/06/2023 88.25p 90.55p 87.75p 89.50p 524665
29/06/2023 97.00p 97.00p 87.77p 88.80p 2148638
28/06/2023 92.95p 95.20p 90.30p 94.95p 1038829
27/06/2023 91.60p 92.85p 87.97p 91.20p 537429
26/06/2023 86.00p 93.25p 85.53p 91.35p 1437134
23/06/2023 90.00p 91.25p 84.70p 84.70p 782725
22/06/2023 87.00p 90.10p 86.50p 90.10p 1222009
21/06/2023 87.00p 89.95p 87.00p 87.25p 860458
20/06/2023 94.00p 96.00p 88.35p 89.00p 768766
19/06/2023 88.00p 95.40p 87.55p 94.40p 1392601
16/06/2023 91.05p 91.80p 87.45p 87.45p 3291199
15/06/2023 92.30p 93.20p 88.95p 90.35p 970969
14/06/2023 93.95p 93.95p 89.55p 90.75p 1325337
13/06/2023 98.00p 98.20p 88.50p 91.85p 1584967
12/06/2023 98.80p 99.90p 95.50p 96.35p 483521
09/06/2023 100.00p 100.40p 95.15p 97.40p 447778
08/06/2023 98.55p 98.66p 96.27p 97.45p 338470
07/06/2023 95.10p 97.37p 94.60p 95.95p 301142
06/06/2023 96.70p 97.20p 93.65p 95.40p 501653
05/06/2023 101.00p 101.00p 95.90p 97.15p 309477
02/06/2023 92.20p 101.40p 92.20p 100.20p 852389
01/06/2023 92.50p 93.90p 91.05p 91.90p 713017
31/05/2023 95.00p 97.00p 91.86p 92.20p 992352
30/05/2023 101.00p 102.40p 93.40p 94.25p 1223550
26/05/2023 98.00p 100.30p 97.50p 98.65p 677333
25/05/2023 99.10p 100.64p 97.05p 98.50p 513423
24/05/2023 101.00p 102.10p 97.95p 99.50p 925423
23/05/2023 101.70p 104.10p 100.10p 101.70p 483180
22/05/2023 105.00p 105.00p 102.00p 102.60p 515608
19/05/2023 102.50p 106.40p 101.20p 104.20p 698828
18/05/2023 100.50p 104.70p 100.50p 104.10p 584858
17/05/2023 105.50p 105.50p 101.00p 101.10p 1995269
16/05/2023 106.50p 106.60p 104.00p 104.90p 643076
15/05/2023 105.00p 106.20p 104.10p 105.10p 617256
12/05/2023 110.00p 111.10p 103.70p 104.70p 960486
11/05/2023 108.00p 111.00p 107.47p 110.40p 661946
10/05/2023 111.40p 111.80p 108.50p 108.50p 382559
09/05/2023 109.00p 110.90p 108.10p 110.00p 487357
05/05/2023 106.90p 110.90p 105.90p 109.90p 745029
04/05/2023 111.90p 112.10p 108.10p 108.50p 665303
03/05/2023 113.10p 114.00p 109.30p 109.30p 654497
02/05/2023 108.00p 111.60p 105.60p 111.10p 808512
28/04/2023 110.00p 111.20p 106.80p 108.10p 1603610
27/04/2023 111.00p 113.70p 106.00p 108.80p 1114348
26/04/2023 111.70p 114.35p 110.60p 111.40p 1058520
25/04/2023 113.10p 114.60p 109.24p 112.10p 695498
24/04/2023 113.90p 114.93p 112.10p 113.10p 549695
21/04/2023 113.70p 113.80p 111.10p 112.80p 1150700
20/04/2023 115.70p 122.75p 113.80p 114.70p 1286451
19/04/2023 115.00p 116.50p 113.80p 114.70p 551115
18/04/2023 115.20p 118.50p 115.20p 116.60p 414913
17/04/2023 117.30p 118.62p 115.29p 116.60p 326037
14/04/2023 116.50p 120.00p 114.60p 115.80p 676448
13/04/2023 116.70p 119.40p 116.70p 117.30p 581003
12/04/2023 119.70p 121.60p 117.80p 119.00p 525605
11/04/2023 117.10p 121.70p 115.00p 119.70p 932942
06/04/2023 110.60p 119.22p 110.60p 117.10p 1239005
05/04/2023 111.60p 113.00p 109.80p 110.60p 873321
04/04/2023 119.60p 121.30p 111.60p 111.60p 691163
03/04/2023 117.70p 119.90p 115.30p 118.70p 633700
31/03/2023 118.00p 121.00p 117.46p 117.80p 672808
30/03/2023 115.00p 118.90p 113.30p 118.80p 724396
29/03/2023 114.20p 117.90p 113.10p 116.70p 461529
28/03/2023 113.20p 116.00p 111.70p 113.20p 434051
27/03/2023 112.40p 115.30p 110.30p 114.70p 319320
24/03/2023 117.50p 117.50p 111.10p 113.00p 784503
23/03/2023 114.00p 121.10p 114.00p 117.70p 485535
22/03/2023 119.80p 121.00p 110.60p 116.50p 953679
21/03/2023 120.80p 125.50p 119.80p 119.80p 606101
20/03/2023 121.00p 122.40p 116.47p 120.80p 569463
17/03/2023 119.40p 124.05p 119.10p 120.80p 1746576
16/03/2023 124.90p 130.90p 118.70p 118.70p 1269180
15/03/2023 133.30p 133.30p 121.70p 122.00p 1158427
14/03/2023 126.90p 134.40p 125.10p 131.30p 1080696
13/03/2023 133.00p 135.80p 124.67p 130.00p 989376
10/03/2023 138.60p 138.60p 130.20p 135.10p 640364
09/03/2023 142.70p 143.00p 138.50p 138.60p 434136
08/03/2023 137.00p 141.70p 137.00p 140.30p 423044
07/03/2023 150.80p 150.90p 138.38p 139.80p 402671
06/03/2023 147.00p 148.50p 144.60p 147.30p 360017
03/03/2023 147.30p 150.50p 144.80p 147.60p 278507
02/03/2023 151.00p 151.00p 145.30p 147.40p 330842
01/03/2023 149.30p 151.17p 146.90p 147.80p 801276
28/02/2023 150.50p 150.50p 143.00p 147.30p 451083
27/02/2023 147.40p 149.50p 145.90p 147.00p 280500
24/02/2023 145.00p 149.30p 142.60p 147.70p 442793
23/02/2023 141.30p 148.02p 140.95p 145.00p 381779
22/02/2023 144.90p 144.90p 140.00p 141.40p 360666
21/02/2023 147.00p 148.90p 144.90p 144.90p 233965
20/02/2023 143.30p 147.10p 143.30p 145.80p 226297
17/02/2023 141.70p 147.14p 140.10p 143.30p 530749
16/02/2023 136.90p 142.90p 136.90p 142.40p 318637
15/02/2023 133.20p 136.60p 131.00p 136.60p 527501
14/02/2023 134.30p 135.30p 132.50p 133.90p 407459
13/02/2023 136.50p 137.80p 134.80p 135.40p 344096
10/02/2023 135.00p 138.50p 133.90p 137.30p 593292
09/02/2023 136.30p 142.30p 135.30p 138.10p 535655
08/02/2023 137.50p 140.90p 131.16p 135.30p 1102676
07/02/2023 150.00p 152.50p 135.00p 137.50p 1984177
06/02/2023 160.00p 160.00p 151.10p 152.50p 638056
03/02/2023 157.70p 161.20p 154.50p 160.20p 240183
02/02/2023 156.60p 162.50p 154.20p 156.80p 424662
01/02/2023 160.30p 164.10p 156.53p 158.50p 460093
31/01/2023 159.70p 161.00p 155.50p 158.40p 687893
30/01/2023 170.00p 170.00p 157.10p 160.70p 743340
27/01/2023 171.00p 173.30p 166.90p 169.50p 619758
26/01/2023 174.00p 175.00p 170.70p 170.70p 399783
25/01/2023 170.00p 174.50p 168.40p 174.00p 710044
24/01/2023 174.00p 174.70p 170.00p 174.00p 374506
23/01/2023 171.60p 174.90p 170.50p 172.30p 392913
20/01/2023 174.30p 174.70p 171.80p 173.80p 247731
19/01/2023 173.30p 173.50p 169.10p 171.70p 350732
18/01/2023 175.00p 175.00p 172.50p 172.60p 304169
17/01/2023 173.30p 175.00p 171.20p 173.70p 373450
16/01/2023 173.30p 175.00p 170.40p 175.00p 471677
13/01/2023 175.00p 175.00p 173.60p 174.30p 580868
12/01/2023 170.60p 175.31p 170.60p 174.70p 609179
11/01/2023 170.40p 175.00p 168.90p 173.20p 1472240
10/01/2023 172.00p 173.80p 168.90p 169.80p 404417
09/01/2023 170.60p 174.90p 167.90p 172.00p 628229
06/01/2023 169.50p 170.09p 162.70p 169.30p 411484
05/01/2023 158.20p 168.00p 158.00p 166.30p 527140
04/01/2023 163.50p 165.70p 157.27p 159.10p 705429
03/01/2023 159.00p 166.10p 159.00p 162.80p 508614
30/12/2022 163.30p 164.00p 156.10p 157.20p 720230
29/12/2022 162.60p 166.00p 157.80p 159.50p 760250
28/12/2022 173.20p 175.00p 161.40p 164.50p 958819
23/12/2022 166.20p 173.30p 165.80p 172.90p 615784
22/12/2022 167.50p 169.10p 163.70p 165.70p 595086
21/12/2022 162.60p 167.00p 162.10p 165.60p 662388
20/12/2022 162.10p 164.70p 156.20p 162.00p 523990
19/12/2022 160.00p 160.30p 157.60p 159.30p 344555
16/12/2022 155.00p 159.50p 150.00p 159.50p 1964699
15/12/2022 159.80p 162.30p 153.90p 157.50p 334176
14/12/2022 157.20p 167.70p 155.70p 159.80p 840843
13/12/2022 157.20p 159.80p 149.60p 154.10p 888289
12/12/2022 156.60p 159.40p 153.40p 157.10p 376545
09/12/2022 164.90p 171.00p 156.20p 157.90p 484771
08/12/2022 170.10p 172.10p 163.60p 164.90p 1623201
07/12/2022 162.40p 171.90p 156.00p 167.70p 3261145
06/12/2022 153.50p 162.60p 147.38p 162.40p 1607424
05/12/2022 150.70p 159.30p 149.50p 153.50p 1005632
02/12/2022 148.40p 153.20p 144.90p 151.80p 618907
01/12/2022 143.90p 149.40p 139.50p 148.40p 1747101
30/11/2022 143.90p 146.10p 141.50p 143.60p 634808
29/11/2022 144.20p 144.70p 138.40p 143.80p 959911
28/11/2022 146.00p 147.90p 142.80p 142.80p 413172
25/11/2022 151.60p 152.20p 144.20p 145.50p 449011
24/11/2022 146.90p 151.00p 146.00p 148.00p 584214
23/11/2022 147.10p 148.30p 144.00p 147.00p 437701
22/11/2022 140.50p 148.30p 138.60p 143.60p 912517
21/11/2022 142.80p 144.60p 136.70p 142.00p 785887
18/11/2022 143.10p 147.40p 139.61p 142.90p 770765
17/11/2022 146.30p 149.20p 139.90p 143.10p 569749
16/11/2022 145.80p 147.60p 140.90p 146.20p 745577
15/11/2022 151.50p 157.90p 145.70p 145.70p 1541329
14/11/2022 145.20p 149.20p 133.80p 148.60p 1561197
11/11/2022 140.00p 149.50p 138.69p 148.20p 2667565
10/11/2022 129.50p 143.30p 124.88p 139.60p 1919959
09/11/2022 125.50p 129.95p 125.20p 129.50p 2062841
08/11/2022 116.10p 124.20p 114.30p 124.10p 3097963
07/11/2022 112.40p 124.55p 110.20p 114.60p 2201870
04/11/2022 102.70p 112.70p 102.70p 112.70p 1875957
03/11/2022 99.30p 105.70p 96.29p 104.00p 1190950
02/11/2022 99.95p 105.40p 96.70p 97.75p 8452982
01/11/2022 105.00p 107.90p 96.00p 97.60p 2864378
31/10/2022 104.00p 105.10p 100.98p 102.10p 1107563

*Close Price adjusted for both dividends and splits