Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/04/2020 133.30p 138.90p 133.30p 137.20p 1536980
16/04/2020 126.30p 132.90p 126.30p 130.20p 1153557
15/04/2020 136.00p 136.10p 127.10p 129.30p 1704514
14/04/2020 143.50p 145.72p 136.10p 137.60p 2306147
09/04/2020 139.70p 143.80p 135.50p 142.70p 1935159
08/04/2020 131.50p 138.04p 131.09p 137.00p 1442900
07/04/2020 124.40p 140.00p 124.40p 133.50p 2637736
06/04/2020 120.00p 125.80p 120.00p 121.50p 1674102
03/04/2020 112.70p 119.30p 111.50p 116.70p 1600197
02/04/2020 115.20p 117.40p 113.02p 115.00p 1442954
01/04/2020 118.10p 118.10p 110.80p 112.50p 1265877
31/03/2020 116.00p 119.75p 115.40p 118.05p 1558482
30/03/2020 113.30p 114.65p 108.90p 114.65p 1313754
27/03/2020 122.30p 122.30p 110.30p 113.55p 1662611
26/03/2020 124.45p 124.45p 117.45p 119.40p 1718310
25/03/2020 126.15p 132.65p 113.95p 124.30p 2547549
24/03/2020 116.50p 123.45p 114.05p 123.40p 3174339
23/03/2020 123.25p 127.35p 113.05p 113.55p 2637318
20/03/2020 122.00p 132.30p 114.30p 127.30p 13838148
19/03/2020 119.00p 130.30p 106.00p 119.10p 4973834
18/03/2020 120.85p 126.80p 112.10p 121.70p 4976204
17/03/2020 110.50p 126.80p 105.50p 122.85p 4779667
16/03/2020 104.45p 109.15p 94.88p 107.90p 3488099
13/03/2020 105.35p 113.90p 102.80p 107.05p 3650274
12/03/2020 110.10p 112.27p 101.65p 101.65p 3475946
11/03/2020 122.00p 125.25p 117.05p 117.15p 3066320
10/03/2020 114.30p 124.30p 113.50p 119.65p 3229736
09/03/2020 124.95p 124.95p 106.00p 112.00p 3411756
06/03/2020 125.50p 126.45p 121.50p 124.95p 2501146
05/03/2020 137.10p 137.10p 126.50p 128.55p 1545468
04/03/2020 137.45p 138.15p 133.25p 134.40p 2063038
03/03/2020 135.20p 141.55p 134.45p 135.70p 2726336
02/03/2020 132.40p 136.60p 127.01p 133.50p 2123472
28/02/2020 134.15p 134.15p 125.78p 129.25p 5183437
27/02/2020 136.50p 136.86p 131.60p 134.30p 3371409
26/02/2020 139.00p 140.04p 137.29p 138.50p 3948377
25/02/2020 148.45p 148.96p 141.60p 142.00p 2354326
24/02/2020 151.90p 152.07p 141.80p 147.95p 2566283
21/02/2020 154.30p 156.90p 151.85p 156.30p 1885588
20/02/2020 152.40p 159.70p 152.40p 157.75p 2807555
19/02/2020 147.45p 154.70p 147.45p 152.70p 1205252
18/02/2020 146.05p 150.15p 146.05p 150.15p 1029052
17/02/2020 146.00p 149.70p 145.75p 149.70p 1110048
14/02/2020 148.60p 150.70p 144.80p 145.35p 677768
13/02/2020 150.90p 151.00p 145.86p 148.55p 1077383
12/02/2020 146.80p 153.43p 146.60p 150.75p 1850999
11/02/2020 139.40p 145.90p 139.40p 145.90p 1497698
10/02/2020 147.20p 147.20p 139.80p 140.15p 1743255
07/02/2020 148.20p 148.20p 144.00p 144.30p 1677983
06/02/2020 147.00p 148.55p 142.75p 145.50p 1396071
05/02/2020 143.00p 147.25p 139.35p 145.55p 2016410
04/02/2020 135.00p 140.65p 128.00p 140.55p 1979331
03/02/2020 139.55p 140.70p 135.00p 137.00p 1630834
31/01/2020 140.75p 140.75p 132.75p 139.10p 2782226
30/01/2020 140.00p 144.30p 139.95p 140.40p 1323210
29/01/2020 144.55p 145.90p 142.56p 143.30p 1185033
28/01/2020 140.00p 145.65p 138.69p 143.05p 1498999
27/01/2020 145.00p 145.00p 139.30p 140.80p 2684366
24/01/2020 148.70p 149.31p 145.25p 148.15p 1498217
23/01/2020 157.00p 157.00p 145.12p 145.80p 2482627
22/01/2020 159.00p 159.00p 154.50p 155.40p 1086806
21/01/2020 157.00p 158.25p 152.65p 156.35p 1541926
20/01/2020 155.00p 159.70p 155.00p 156.25p 1584218
17/01/2020 150.00p 159.55p 150.00p 156.20p 2570746
16/01/2020 153.50p 156.15p 149.95p 153.35p 1980720
15/01/2020 160.25p 162.85p 151.85p 152.60p 3655237
14/01/2020 161.35p 161.38p 151.20p 156.50p 2269832
13/01/2020 149.15p 158.48p 147.75p 157.65p 4303088
10/01/2020 150.30p 150.30p 144.05p 145.60p 4183035
09/01/2020 155.95p 155.95p 147.30p 147.80p 2939435
08/01/2020 158.50p 159.69p 156.00p 156.30p 2114838
07/01/2020 159.00p 160.55p 155.10p 158.60p 2519648
06/01/2020 156.05p 160.49p 154.40p 158.20p 1566539
03/01/2020 164.00p 164.00p 154.00p 155.70p 2589102
02/01/2020 158.95p 164.63p 157.00p 160.90p 1506037
31/12/2019 157.00p 159.96p 157.00p 158.95p 515056
30/12/2019 155.00p 159.35p 154.24p 157.85p 776740
27/12/2019 155.00p 159.00p 154.25p 155.20p 1129659
24/12/2019 156.35p 157.90p 153.84p 155.30p 170615
23/12/2019 150.10p 156.80p 148.98p 155.55p 1340597
20/12/2019 157.65p 157.65p 151.20p 151.20p 2054731
19/12/2019 157.80p 158.10p 154.95p 157.30p 1770099
18/12/2019 154.35p 156.05p 149.00p 155.30p 1993666
17/12/2019 156.00p 156.05p 146.55p 151.75p 2606521
16/12/2019 151.35p 158.50p 150.75p 156.90p 2042447
13/12/2019 150.90p 158.00p 149.95p 151.35p 2840000
12/12/2019 148.00p 153.10p 145.55p 147.50p 2581472
11/12/2019 145.00p 147.00p 143.85p 145.20p 2793066
10/12/2019 145.00p 147.33p 142.55p 144.55p 2543415
09/12/2019 142.80p 144.08p 140.89p 143.85p 1844008
06/12/2019 141.30p 144.45p 140.30p 140.80p 1546923
05/12/2019 139.80p 142.75p 136.70p 139.75p 3829481
04/12/2019 139.45p 147.61p 139.45p 142.60p 2172679
03/12/2019 144.00p 144.41p 138.75p 140.00p 3694410
02/12/2019 146.75p 148.61p 144.40p 147.40p 1199116
29/11/2019 152.80p 152.80p 142.80p 143.40p 1165819
28/11/2019 151.95p 151.95p 145.50p 149.20p 1379987
27/11/2019 148.05p 152.30p 146.80p 150.90p 2150985
26/11/2019 150.70p 150.70p 145.25p 146.60p 1907694
25/11/2019 145.00p 150.10p 144.55p 147.55p 2344498
22/11/2019 140.00p 146.10p 140.00p 145.15p 2397609
21/11/2019 138.15p 142.60p 137.83p 141.50p 1608285
20/11/2019 143.05p 143.30p 136.65p 141.30p 2440304
19/11/2019 138.45p 145.18p 136.60p 142.25p 3824360
18/11/2019 134.35p 137.35p 131.80p 137.35p 2341301
15/11/2019 130.05p 134.45p 129.30p 134.35p 1669433
14/11/2019 131.65p 131.65p 125.60p 129.50p 1571493
13/11/2019 134.05p 135.35p 126.70p 130.05p 3394173
12/11/2019 129.85p 136.21p 129.80p 135.55p 2607054
11/11/2019 129.00p 132.00p 125.30p 129.75p 3783256
08/11/2019 138.10p 138.60p 125.95p 128.65p 4659512
07/11/2019 133.30p 139.99p 132.83p 138.05p 5635016
06/11/2019 133.75p 134.92p 130.40p 131.05p 2613348
05/11/2019 132.25p 134.70p 130.35p 131.90p 2950156
04/11/2019 133.75p 136.20p 131.65p 131.65p 2457684
01/11/2019 126.10p 132.15p 123.30p 131.40p 3150215
31/10/2019 123.90p 126.90p 119.85p 125.95p 4229073
30/10/2019 127.60p 128.75p 121.25p 123.00p 2465377
29/10/2019 127.65p 131.75p 120.75p 127.00p 2916185
28/10/2019 131.40p 135.56p 127.45p 129.35p 4141052
25/10/2019 131.10p 133.79p 129.10p 133.45p 1898268
24/10/2019 132.75p 133.50p 128.71p 129.35p 2047251
23/10/2019 130.20p 136.89p 127.86p 132.15p 2965558
22/10/2019 135.65p 137.17p 129.55p 130.05p 3088849
21/10/2019 134.90p 140.55p 132.75p 134.85p 3274157
18/10/2019 135.70p 136.70p 132.45p 133.50p 3951769
17/10/2019 135.00p 138.65p 130.00p 133.85p 4730163
16/10/2019 140.10p 141.29p 132.67p 134.80p 3336769
15/10/2019 142.90p 147.85p 141.00p 141.30p 3516329
14/10/2019 149.80p 150.70p 140.00p 143.15p 3400211
11/10/2019 147.30p 149.50p 145.10p 147.70p 2599824
10/10/2019 143.00p 151.50p 140.58p 148.20p 4805342
09/10/2019 147.90p 152.25p 143.00p 146.50p 3060147
08/10/2019 156.00p 158.55p 147.85p 149.55p 3207414
07/10/2019 157.25p 158.85p 152.20p 156.25p 2416918
04/10/2019 152.80p 158.50p 151.15p 157.30p 2851144
03/10/2019 161.70p 161.70p 148.15p 155.35p 3336756
02/10/2019 165.00p 165.00p 156.55p 159.35p 2318680
01/10/2019 161.15p 167.63p 157.95p 164.30p 2125067
30/09/2019 162.45p 165.05p 159.50p 161.15p 2130861
27/09/2019 168.50p 171.61p 157.25p 162.45p 3247707
26/09/2019 169.80p 173.05p 167.00p 168.50p 1191875
25/09/2019 168.00p 169.56p 162.50p 169.05p 3114840
24/09/2019 175.05p 175.85p 168.65p 169.70p 2486052
23/09/2019 186.00p 186.19p 173.65p 174.95p 3181145
20/09/2019 186.00p 188.20p 182.95p 186.80p 2743824
19/09/2019 192.40p 193.30p 181.95p 186.30p 3050700
18/09/2019 196.20p 199.97p 192.90p 192.90p 1195644
17/09/2019 200.50p 201.43p 192.60p 195.60p 1405687
16/09/2019 202.90p 204.68p 197.95p 200.30p 1304099
13/09/2019 203.50p 206.74p 203.20p 206.40p 1584867
12/09/2019 200.00p 207.20p 197.20p 200.90p 2388878
11/09/2019 191.05p 202.20p 191.05p 198.75p 4638789
10/09/2019 190.10p 190.80p 185.75p 190.75p 1642794
09/09/2019 195.15p 195.15p 183.43p 189.35p 1859762
06/09/2019 198.00p 198.00p 190.35p 194.90p 2655746
05/09/2019 195.15p 199.45p 194.95p 199.00p 2301434
04/09/2019 190.05p 196.05p 186.62p 195.75p 2015443
03/09/2019 200.00p 200.70p 188.80p 190.00p 3100086
02/09/2019 203.40p 204.91p 198.30p 202.30p 1549555
30/08/2019 186.00p 206.80p 186.00p 202.10p 2736033
29/08/2019 193.55p 201.70p 193.55p 198.95p 1688667
28/08/2019 193.40p 195.29p 188.75p 194.40p 1382878
27/08/2019 201.20p 201.20p 187.00p 193.65p 1934238
23/08/2019 205.60p 210.62p 199.85p 201.80p 1916034
22/08/2019 209.00p 209.00p 195.40p 202.60p 4139852
21/08/2019 222.70p 222.70p 214.40p 215.80p 1168640
20/08/2019 220.10p 223.20p 216.40p 219.70p 1367395
19/08/2019 215.00p 223.70p 212.90p 219.00p 1789631
16/08/2019 216.10p 216.10p 209.07p 211.10p 1366840
15/08/2019 228.70p 228.70p 212.60p 216.70p 1908903
14/08/2019 231.10p 234.80p 227.80p 230.20p 1888667
13/08/2019 226.20p 234.70p 223.60p 233.80p 1812292
12/08/2019 225.00p 226.81p 219.00p 225.90p 1840156
09/08/2019 227.10p 227.26p 222.00p 224.80p 1235861
08/08/2019 226.60p 229.80p 224.19p 229.00p 1286355
07/08/2019 231.10p 231.10p 221.00p 223.40p 2341272
06/08/2019 229.30p 236.94p 226.30p 230.80p 2969590
05/08/2019 235.20p 236.00p 225.20p 234.00p 2117338
02/08/2019 250.10p 252.90p 240.40p 243.60p 3606189
01/08/2019 256.10p 257.90p 250.60p 254.40p 1773247
31/07/2019 261.80p 265.90p 256.30p 257.70p 1371945
30/07/2019 262.90p 266.20p 260.40p 264.50p 1393455
29/07/2019 259.00p 262.90p 256.55p 261.70p 1435118
26/07/2019 257.20p 262.70p 255.40p 257.20p 979484
25/07/2019 263.60p 264.80p 257.90p 259.70p 1465585
24/07/2019 265.00p 268.50p 263.20p 263.90p 1052875
23/07/2019 268.30p 269.80p 265.90p 267.80p 719565
22/07/2019 265.50p 271.70p 265.50p 266.60p 905983
19/07/2019 266.70p 269.20p 264.60p 265.10p 1317984
18/07/2019 269.40p 269.90p 261.60p 263.90p 558693
17/07/2019 264.40p 273.70p 264.40p 268.30p 1061442
16/07/2019 267.10p 272.40p 266.80p 268.70p 890161
15/07/2019 265.90p 270.70p 265.10p 265.70p 926657
12/07/2019 260.30p 266.10p 260.30p 263.20p 1246283
11/07/2019 267.20p 268.00p 259.10p 259.30p 1222127
10/07/2019 259.50p 266.10p 258.20p 262.30p 1851336
09/07/2019 260.00p 265.70p 256.80p 259.50p 1372333
08/07/2019 260.50p 263.20p 258.90p 262.50p 1383386
05/07/2019 265.90p 268.82p 254.88p 258.80p 2425858

*Close Price adjusted for both dividends and splits