Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
04/07/2019 278.00p 278.00p 268.80p 271.30p 1710437
03/07/2019 278.60p 285.50p 276.00p 278.00p 1357388
02/07/2019 282.10p 283.70p 274.30p 281.10p 1409489
01/07/2019 282.30p 283.50p 279.67p 279.90p 980064
28/06/2019 275.30p 281.80p 274.98p 277.30p 1383722
27/06/2019 271.40p 276.40p 270.10p 272.90p 939505
26/06/2019 269.80p 274.29p 266.40p 270.00p 957233
25/06/2019 265.10p 272.80p 262.00p 269.60p 1415260
24/06/2019 264.80p 268.20p 260.88p 264.00p 803095
21/06/2019 261.90p 266.04p 261.70p 264.50p 1613059
20/06/2019 261.50p 269.50p 259.00p 263.80p 1488272
19/06/2019 265.50p 268.50p 258.30p 258.30p 1388693
18/06/2019 263.00p 268.20p 260.30p 265.70p 1630004
17/06/2019 263.00p 267.37p 260.90p 260.90p 832763
14/06/2019 270.00p 272.60p 259.90p 262.80p 938124
13/06/2019 258.70p 267.30p 256.60p 267.00p 1604160
12/06/2019 257.50p 264.80p 254.70p 262.90p 1592918
11/06/2019 257.10p 261.40p 255.30p 257.90p 1186015
10/06/2019 254.80p 254.80p 246.90p 251.80p 1499975
07/06/2019 247.00p 259.30p 244.80p 248.30p 3455306
06/06/2019 239.20p 243.58p 237.30p 238.80p 1913864
05/06/2019 239.40p 246.90p 236.30p 238.70p 2125527
04/06/2019 229.00p 241.10p 226.75p 238.90p 1899124
03/06/2019 226.00p 231.90p 223.70p 230.40p 1403450
31/05/2019 225.80p 233.00p 223.50p 230.30p 1634124
30/05/2019 221.50p 228.80p 219.80p 228.30p 921634
29/05/2019 225.10p 226.70p 215.70p 221.40p 1172182
28/05/2019 223.40p 235.10p 223.40p 227.10p 2378892
24/05/2019 216.00p 228.30p 216.00p 221.90p 1919383
23/05/2019 215.70p 220.20p 211.70p 213.30p 1493138
22/05/2019 219.20p 221.70p 215.40p 216.90p 1427114
21/05/2019 224.20p 224.20p 218.70p 220.70p 1506792
20/05/2019 225.50p 227.78p 221.10p 224.80p 1042641
17/05/2019 231.40p 231.70p 222.10p 224.90p 954842
16/05/2019 222.60p 230.00p 220.70p 225.80p 1426715
15/05/2019 219.60p 221.20p 215.40p 219.90p 1441444
14/05/2019 210.40p 219.90p 209.50p 219.00p 1238093
13/05/2019 211.90p 214.10p 207.20p 209.40p 1932512
10/05/2019 218.10p 220.66p 211.40p 214.20p 908434
09/05/2019 214.50p 217.00p 210.50p 214.60p 1734279
08/05/2019 212.70p 223.40p 212.00p 216.60p 2201787
07/05/2019 223.30p 224.10p 207.80p 214.30p 3468871
03/05/2019 222.70p 225.90p 219.10p 220.50p 2150603
02/05/2019 222.80p 224.55p 210.68p 221.40p 3393655
01/05/2019 216.40p 228.10p 204.40p 226.50p 2727182
30/04/2019 203.40p 210.51p 197.55p 207.30p 2784299
29/04/2019 188.90p 215.30p 183.25p 202.40p 5970311
26/04/2019 256.00p 259.90p 190.00p 192.60p 9673102
25/04/2019 273.80p 275.20p 265.50p 268.90p 1835465
24/04/2019 273.20p 274.58p 267.30p 272.00p 1554822
23/04/2019 290.60p 291.20p 273.10p 275.20p 2077487
18/04/2019 285.40p 290.20p 278.90p 286.60p 1070315
17/04/2019 298.00p 298.00p 279.89p 285.20p 2323961
16/04/2019 295.80p 305.60p 295.70p 301.30p 1150235
15/04/2019 296.60p 297.50p 291.50p 296.40p 850190
12/04/2019 289.50p 296.50p 285.60p 296.40p 1008782
11/04/2019 297.60p 297.60p 285.00p 289.00p 931256
10/04/2019 290.60p 301.70p 290.60p 297.00p 1326350
09/04/2019 289.00p 291.00p 284.90p 289.40p 1057461
08/04/2019 281.00p 288.80p 279.20p 288.20p 1057277
05/04/2019 277.40p 286.30p 272.63p 280.00p 1391934
04/04/2019 277.60p 278.00p 273.00p 274.50p 961486
03/04/2019 265.40p 288.40p 263.57p 278.30p 3035611
02/04/2019 263.00p 273.61p 257.80p 268.60p 1730176
01/04/2019 247.00p 265.60p 247.00p 263.20p 1752234
29/03/2019 247.00p 250.80p 243.40p 247.60p 1293485
28/03/2019 242.00p 246.70p 240.30p 240.30p 998314
27/03/2019 245.10p 249.50p 242.00p 242.00p 882655
26/03/2019 249.10p 250.20p 242.90p 244.40p 929788
25/03/2019 249.10p 249.10p 241.30p 246.30p 1131746
22/03/2019 259.20p 259.20p 245.40p 247.50p 1627030
21/03/2019 255.90p 267.60p 254.00p 256.70p 2159820
20/03/2019 254.80p 260.30p 247.90p 255.00p 2538252
19/03/2019 265.00p 265.00p 236.19p 259.50p 5001056
18/03/2019 263.40p 277.30p 262.60p 270.20p 1435184
15/03/2019 266.60p 268.60p 260.80p 262.10p 958658
14/03/2019 265.70p 270.90p 261.60p 263.90p 1552462
13/03/2019 267.80p 273.40p 263.10p 270.00p 974559
12/03/2019 270.00p 274.10p 263.50p 267.10p 1005482
11/03/2019 264.70p 267.70p 263.10p 267.50p 616039
08/03/2019 263.10p 265.50p 257.10p 263.90p 1106460
07/03/2019 271.10p 273.60p 263.50p 265.40p 1244822
06/03/2019 270.00p 275.00p 269.10p 271.40p 1528454
05/03/2019 271.80p 275.90p 269.30p 269.30p 1741281
04/03/2019 264.30p 271.90p 264.30p 270.00p 1232530
01/03/2019 261.30p 270.60p 261.19p 264.30p 1112454
28/02/2019 259.90p 267.20p 259.90p 259.90p 1383402
27/02/2019 269.00p 269.00p 259.00p 262.00p 861921
26/02/2019 265.00p 268.80p 263.50p 267.80p 1140698
25/02/2019 273.10p 277.00p 266.50p 268.30p 1237094
22/02/2019 279.00p 279.00p 270.04p 270.10p 914181
21/02/2019 270.90p 280.00p 270.70p 275.30p 2309695
20/02/2019 268.00p 272.20p 264.00p 271.30p 1671585
19/02/2019 260.30p 270.50p 260.30p 268.40p 1333014
18/02/2019 267.00p 267.00p 259.80p 263.00p 796351
15/02/2019 252.20p 268.70p 250.90p 262.60p 1664458
14/02/2019 257.50p 258.00p 250.50p 253.40p 1513448
13/02/2019 259.00p 263.00p 253.40p 257.00p 2081954
12/02/2019 258.80p 261.00p 252.40p 260.20p 2031937
11/02/2019 265.30p 271.70p 257.00p 260.70p 3278275
08/02/2019 261.20p 268.29p 261.00p 263.60p 2251862
07/02/2019 256.80p 268.80p 254.10p 262.60p 1865434
06/02/2019 240.00p 261.56p 239.45p 260.20p 2566157
05/02/2019 238.50p 249.00p 228.50p 239.30p 3202187
04/02/2019 240.10p 258.40p 227.80p 241.30p 5150550
01/02/2019 260.60p 271.00p 260.00p 262.10p 3118917
31/01/2019 240.90p 259.00p 239.90p 258.40p 4416331
30/01/2019 223.00p 242.10p 223.00p 231.20p 3903555
29/01/2019 211.40p 222.40p 210.50p 218.70p 3023763
28/01/2019 203.90p 214.50p 203.90p 209.20p 2655835
25/01/2019 199.90p 205.70p 197.75p 200.50p 897689
24/01/2019 200.80p 204.60p 197.50p 200.40p 820411
23/01/2019 202.90p 204.00p 198.30p 201.50p 765445
22/01/2019 203.30p 206.50p 198.90p 201.40p 877715
21/01/2019 202.40p 207.00p 199.86p 201.80p 792176
18/01/2019 204.30p 208.30p 200.10p 203.50p 1194846
17/01/2019 202.10p 204.50p 200.10p 202.70p 730722
16/01/2019 208.90p 215.30p 202.20p 203.00p 984631
15/01/2019 206.60p 213.40p 202.70p 207.70p 1579152
14/01/2019 200.30p 209.00p 200.00p 206.10p 1480814
11/01/2019 202.30p 206.10p 200.30p 204.00p 1897769
10/01/2019 205.30p 205.30p 199.25p 202.50p 2086477
09/01/2019 201.20p 205.60p 194.60p 203.00p 3125425
08/01/2019 200.10p 205.30p 196.80p 201.30p 2076744
07/01/2019 203.50p 206.20p 198.95p 199.45p 1112286
04/01/2019 192.10p 202.80p 188.20p 200.90p 1505971
03/01/2019 186.60p 189.75p 184.25p 187.55p 1137363
02/01/2019 194.55p 195.35p 179.10p 190.05p 1907038
31/12/2018 196.05p 199.07p 193.80p 194.65p 193870
28/12/2018 196.85p 201.40p 192.15p 192.80p 891766
27/12/2018 197.90p 202.00p 192.90p 193.60p 733557
24/12/2018 197.50p 201.10p 196.51p 197.55p 246539
21/12/2018 197.10p 201.50p 196.25p 199.50p 1315194
20/12/2018 191.70p 202.50p 187.00p 198.05p 2149588
19/12/2018 189.00p 196.60p 185.70p 195.15p 2340509
18/12/2018 183.70p 192.10p 183.65p 185.90p 2223925
17/12/2018 186.05p 190.90p 183.20p 185.95p 2024614
14/12/2018 186.00p 194.30p 186.00p 187.65p 2198158
13/12/2018 190.55p 192.70p 186.80p 187.30p 1692186
12/12/2018 190.60p 198.95p 187.56p 195.15p 3128294
11/12/2018 183.40p 191.60p 182.20p 188.15p 1982998
10/12/2018 185.65p 187.40p 176.72p 183.20p 2116587
07/12/2018 186.60p 193.60p 185.20p 188.15p 1626128
06/12/2018 188.40p 191.40p 179.90p 183.65p 3045211
05/12/2018 179.75p 185.90p 175.05p 183.95p 1882741

*Close Price adjusted for both dividends and splits