Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/03/2022 150.50p 152.60p 141.00p 150.10p 3879340
10/03/2022 153.00p 153.00p 141.20p 147.30p 3686234
09/03/2022 132.00p 144.40p 119.10p 141.00p 5081763
08/03/2022 115.50p 130.00p 113.80p 125.40p 5540910
07/03/2022 116.30p 120.57p 105.50p 116.00p 6632700
04/03/2022 143.10p 143.40p 118.20p 119.00p 6279445
03/03/2022 159.30p 159.81p 140.00p 143.70p 4532424
02/03/2022 151.10p 161.20p 149.30p 152.00p 2513343
01/03/2022 173.60p 180.20p 150.80p 152.00p 5649349
28/02/2022 149.60p 173.03p 142.00p 169.00p 6450048
25/02/2022 158.00p 162.76p 135.91p 153.00p 10826512
24/02/2022 231.00p 238.00p 139.50p 142.30p 10151352
23/02/2022 254.80p 262.60p 246.39p 247.80p 2185483
22/02/2022 259.80p 263.05p 242.40p 256.00p 2390652
21/02/2022 277.80p 281.21p 262.00p 265.00p 1678241
18/02/2022 280.40p 280.40p 274.00p 276.60p 841750
17/02/2022 296.80p 296.80p 273.18p 274.40p 2055544
16/02/2022 285.60p 300.28p 285.60p 293.20p 2379407
15/02/2022 271.00p 287.20p 267.60p 284.40p 2319929
14/02/2022 276.00p 279.40p 258.33p 276.40p 2878115
11/02/2022 283.20p 288.80p 277.00p 284.20p 1267661
10/02/2022 273.00p 287.40p 273.00p 287.00p 1117689
09/02/2022 275.00p 280.60p 263.40p 279.20p 1884112
08/02/2022 271.60p 281.02p 269.00p 269.40p 1312923
07/02/2022 258.00p 272.80p 258.00p 271.20p 1730200
04/02/2022 253.00p 258.97p 251.99p 258.00p 1051964
03/02/2022 256.80p 258.40p 251.80p 253.40p 1797398
02/02/2022 259.40p 259.80p 253.60p 256.40p 1389771
01/02/2022 244.60p 255.75p 244.20p 252.80p 1534602
31/01/2022 250.40p 250.40p 240.48p 241.80p 1200929
28/01/2022 245.80p 249.60p 244.40p 245.20p 1571584
27/01/2022 230.00p 244.20p 228.20p 244.00p 1460139
26/01/2022 235.80p 243.80p 232.60p 234.40p 1029441
25/01/2022 237.60p 241.20p 229.60p 233.20p 3018534
24/01/2022 238.20p 241.40p 223.89p 234.00p 4220697
21/01/2022 250.00p 252.50p 244.00p 247.40p 1785955
20/01/2022 262.20p 266.20p 255.63p 256.00p 1663665
19/01/2022 251.00p 264.20p 250.20p 261.60p 1876920
18/01/2022 267.00p 267.00p 250.83p 254.40p 1867540
17/01/2022 280.00p 285.34p 266.20p 266.20p 1938246
14/01/2022 310.00p 310.00p 277.20p 277.40p 3133735
13/01/2022 321.00p 321.00p 306.40p 310.60p 1554688
12/01/2022 310.00p 318.20p 305.62p 317.20p 1480361
10/01/2022 314.20p 314.20p 300.00p 303.20p 880336
07/01/2022 310.00p 313.00p 307.20p 312.00p 936758
06/01/2022 314.60p 318.60p 310.20p 310.20p 1496636
05/01/2022 312.20p 327.00p 309.08p 323.00p 1879782
04/01/2022 307.00p 310.20p 302.00p 309.20p 954617
03/01/2022 301.20p 304.40p 299.40p 299.40p 275450
31/12/2021 301.20p 304.40p 299.40p 299.40p 275450
30/12/2021 305.00p 306.20p 299.80p 303.00p 532157
29/12/2021 300.00p 305.00p 295.80p 303.00p 831364
28/12/2021 300.00p 301.60p 295.20p 295.20p 164556
27/12/2021 300.00p 301.60p 295.20p 295.20p 164556
24/12/2021 300.00p 301.60p 295.20p 295.20p 164556
23/12/2021 302.20p 308.00p 298.20p 299.40p 607240
22/12/2021 294.00p 304.40p 294.00p 304.40p 524817
21/12/2021 300.00p 303.60p 297.60p 300.80p 399849
20/12/2021 298.20p 302.40p 287.00p 296.00p 1045078
17/12/2021 302.80p 308.80p 299.40p 304.40p 716915
16/12/2021 291.00p 306.20p 290.20p 303.00p 940610
15/12/2021 295.80p 296.52p 285.80p 285.80p 1026006
14/12/2021 296.00p 299.20p 291.40p 295.80p 858133
13/12/2021 302.80p 305.20p 293.40p 293.40p 754391
10/12/2021 303.60p 303.60p 294.80p 296.80p 611904
09/12/2021 301.00p 304.00p 291.60p 297.80p 929980
08/12/2021 306.40p 315.80p 304.20p 305.80p 921516
07/12/2021 294.80p 306.80p 291.20p 306.20p 1509224
06/12/2021 289.40p 293.20p 285.20p 285.80p 1334872
03/12/2021 287.60p 293.80p 284.20p 286.60p 995298
02/12/2021 291.00p 295.20p 286.72p 294.20p 641421
01/12/2021 289.40p 300.60p 289.40p 297.40p 1414832
30/11/2021 281.00p 295.40p 280.19p 288.60p 1799294
29/11/2021 272.20p 288.80p 272.20p 285.00p 1038183
26/11/2021 281.60p 281.60p 272.00p 272.00p 1004759
25/11/2021 295.80p 296.20p 286.40p 287.60p 768334
24/11/2021 289.40p 298.20p 288.40p 288.60p 868135
23/11/2021 285.00p 296.00p 285.00p 296.00p 1127847
22/11/2021 290.00p 290.00p 279.20p 284.40p 1217338
19/11/2021 290.80p 294.73p 284.60p 287.80p 653194
18/11/2021 292.80p 293.00p 279.40p 285.60p 1310723
17/11/2021 292.60p 294.80p 286.80p 292.80p 751684
16/11/2021 300.00p 301.40p 292.20p 294.80p 834244
15/11/2021 303.40p 304.20p 296.00p 297.20p 808000
12/11/2021 306.80p 307.80p 299.52p 303.40p 993912
11/11/2021 295.00p 310.60p 295.00p 307.80p 1188361
10/11/2021 294.40p 294.40p 284.20p 292.20p 948461
09/11/2021 291.00p 297.51p 286.60p 287.60p 1416444
08/11/2021 291.80p 291.80p 282.80p 291.00p 944148
05/11/2021 290.00p 290.00p 282.40p 285.00p 1051948
04/11/2021 297.80p 297.80p 283.60p 285.80p 2800706
03/11/2021 295.60p 302.40p 290.00p 292.40p 1114097
02/11/2021 304.80p 304.80p 283.60p 291.60p 2567875
01/11/2021 313.00p 315.40p 309.00p 312.20p 350959
29/10/2021 318.40p 319.20p 309.20p 312.00p 1348392
28/10/2021 310.80p 322.40p 310.20p 318.20p 727096
27/10/2021 319.00p 320.40p 311.40p 313.20p 798951
26/10/2021 328.80p 328.80p 317.60p 319.00p 916952
25/10/2021 314.60p 328.40p 314.60p 324.80p 1712109
22/10/2021 305.00p 315.80p 302.20p 310.60p 900129
21/10/2021 311.60p 313.20p 302.80p 304.60p 1749824
20/10/2021 317.20p 318.34p 308.40p 317.80p 1030360
19/10/2021 327.40p 329.28p 315.80p 317.60p 1085085
18/10/2021 321.40p 329.00p 320.00p 322.00p 1548648
15/10/2021 321.80p 323.20p 317.20p 320.40p 970447
14/10/2021 318.20p 322.00p 313.40p 317.00p 654664
13/10/2021 319.00p 319.40p 303.80p 313.20p 1090624
12/10/2021 318.80p 324.86p 308.80p 318.40p 1170008
11/10/2021 310.20p 328.40p 310.20p 326.60p 1322826
08/10/2021 309.00p 313.20p 306.00p 310.00p 848568
07/10/2021 300.40p 310.72p 298.60p 310.40p 1481478
06/10/2021 311.80p 318.57p 292.80p 296.60p 1067582
05/10/2021 303.80p 312.80p 300.60p 310.80p 1082824
04/10/2021 310.20p 316.40p 304.00p 304.20p 1044444
01/10/2021 320.20p 325.20p 309.60p 310.20p 827951
30/09/2021 320.00p 331.27p 319.00p 327.20p 1348466
29/09/2021 309.00p 320.40p 309.00p 318.00p 1280019
28/09/2021 312.00p 314.40p 304.40p 309.80p 1656342
27/09/2021 326.20p 334.20p 309.22p 315.60p 877031
24/09/2021 321.80p 324.00p 311.60p 317.60p 873256
23/09/2021 328.40p 330.20p 318.60p 321.00p 1449420
22/09/2021 317.40p 331.80p 317.40p 326.60p 1939751
21/09/2021 317.00p 329.00p 313.40p 323.40p 1813344
20/09/2021 315.00p 315.20p 302.84p 313.60p 1872337
17/09/2021 326.20p 330.80p 317.60p 323.20p 3053104
16/09/2021 345.00p 346.80p 324.40p 330.40p 1210553
15/09/2021 343.40p 348.00p 330.94p 346.60p 2029915
14/09/2021 372.80p 373.20p 343.60p 343.60p 1965897
13/09/2021 383.60p 385.20p 375.40p 379.40p 836027
10/09/2021 376.20p 389.20p 376.20p 382.40p 671894
09/09/2021 384.60p 384.80p 377.00p 377.40p 871161
08/09/2021 390.00p 394.60p 383.80p 384.60p 764420
07/09/2021 395.00p 399.40p 391.68p 392.60p 746259
06/09/2021 388.40p 397.20p 385.11p 395.00p 1128000
03/09/2021 386.80p 394.00p 384.00p 390.00p 1052613
02/09/2021 377.40p 384.80p 377.40p 384.40p 676595
01/09/2021 375.00p 382.40p 367.49p 378.20p 1399665
31/08/2021 389.40p 395.20p 377.45p 380.40p 1417052
30/08/2021 378.20p 388.43p 373.09p 386.60p 811035
27/08/2021 378.20p 388.43p 373.09p 386.60p 811035
26/08/2021 388.00p 389.00p 373.80p 373.80p 1010654
25/08/2021 381.00p 392.00p 376.80p 389.20p 1433697
24/08/2021 375.00p 379.80p 364.00p 379.00p 1761321
23/08/2021 354.00p 371.59p 352.06p 367.80p 1106882
20/08/2021 365.00p 367.05p 352.40p 353.60p 1108400
19/08/2021 366.80p 369.80p 359.00p 363.00p 1752222
18/08/2021 391.60p 400.60p 375.20p 375.80p 1221815
17/08/2021 388.00p 398.51p 386.80p 389.20p 996448
16/08/2021 402.40p 402.80p 382.20p 388.00p 2234429
13/08/2021 422.00p 422.00p 403.80p 404.80p 1153880
12/08/2021 414.80p 422.50p 410.48p 417.60p 1077696
11/08/2021 446.60p 456.07p 436.40p 439.20p 1117119
10/08/2021 442.80p 453.20p 441.00p 451.00p 1103212
09/08/2021 431.20p 443.60p 425.55p 438.40p 1667261
06/08/2021 438.00p 440.40p 425.09p 435.00p 2029526
05/08/2021 453.40p 456.16p 425.80p 438.00p 2509132
04/08/2021 489.00p 506.14p 445.74p 449.00p 4578140
03/08/2021 494.00p 498.24p 479.64p 495.20p 1268030
02/08/2021 483.80p 493.20p 474.80p 484.80p 973951
30/07/2021 481.20p 487.80p 460.22p 480.80p 1254521
29/07/2021 489.00p 513.00p 480.40p 490.00p 2231483
28/07/2021 461.00p 488.20p 460.60p 480.60p 1683040
27/07/2021 464.00p 470.20p 448.80p 466.00p 1477302
26/07/2021 432.00p 461.80p 432.00p 459.00p 677816
23/07/2021 446.00p 448.40p 438.80p 442.40p 676651
22/07/2021 445.00p 447.40p 437.40p 437.40p 1018882
21/07/2021 421.20p 446.20p 421.20p 441.40p 843355
20/07/2021 414.80p 430.80p 414.80p 427.40p 938678
19/07/2021 430.00p 435.80p 413.40p 418.80p 1065492
16/07/2021 440.20p 452.00p 430.20p 433.40p 1054520
15/07/2021 445.00p 454.40p 442.40p 449.80p 1020725
14/07/2021 436.60p 454.60p 436.60p 446.60p 930790
13/07/2021 440.00p 457.80p 440.00p 442.80p 1226262
12/07/2021 445.60p 448.42p 433.60p 446.20p 1390941
09/07/2021 425.60p 444.00p 422.60p 444.00p 1089399
08/07/2021 425.80p 435.80p 417.40p 423.80p 1127259
07/07/2021 422.00p 436.20p 419.00p 434.80p 2106501
06/07/2021 434.00p 439.60p 421.40p 421.40p 1308445
05/07/2021 438.20p 442.80p 432.40p 435.00p 863693
02/07/2021 437.00p 440.40p 427.20p 431.40p 1171988
01/07/2021 434.00p 436.60p 427.80p 430.40p 1484651
30/06/2021 446.00p 447.00p 427.40p 427.80p 1370749
29/06/2021 431.00p 442.40p 429.80p 436.40p 809681
28/06/2021 450.20p 456.40p 438.60p 438.60p 528903
25/06/2021 440.00p 453.20p 437.40p 450.40p 982806
24/06/2021 435.00p 449.20p 435.00p 445.20p 1080624
23/06/2021 436.60p 444.80p 435.40p 438.80p 698073
22/06/2021 421.80p 435.20p 418.00p 434.60p 848164
21/06/2021 412.40p 423.10p 401.20p 421.40p 1371476
18/06/2021 418.00p 431.80p 416.60p 416.60p 1525905
17/06/2021 433.00p 437.00p 418.20p 421.60p 1390030
16/06/2021 457.20p 457.97p 431.72p 441.60p 1378110
15/06/2021 457.60p 458.40p 447.40p 452.80p 914139
14/06/2021 465.00p 467.60p 454.60p 454.60p 543456
11/06/2021 452.00p 464.20p 452.00p 462.40p 654424
10/06/2021 459.20p 459.20p 447.40p 450.40p 945481
09/06/2021 464.40p 464.40p 445.58p 448.40p 853230
08/06/2021 452.00p 463.60p 448.00p 463.00p 603529
07/06/2021 461.00p 461.00p 450.80p 451.80p 2127162
04/06/2021 457.40p 461.71p 449.80p 460.00p 443786

*Close Price adjusted for both dividends and splits