Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2022 119.00p 124.79p 116.70p 121.60p 1283418
29/09/2022 120.70p 123.50p 114.74p 118.80p 1089055
28/09/2022 119.30p 125.30p 113.20p 122.60p 1215968
27/09/2022 128.20p 130.92p 119.10p 119.50p 1209800
26/09/2022 133.10p 135.20p 126.80p 128.30p 1011426
23/09/2022 134.70p 136.40p 132.60p 136.40p 749167
22/09/2022 135.10p 141.00p 133.20p 134.90p 721940
21/09/2022 133.50p 138.68p 128.22p 132.50p 1179881
20/09/2022 149.00p 152.00p 128.39p 130.90p 3201713
19/09/2022 155.30p 155.83p 147.83p 151.60p 4668186
16/09/2022 155.30p 155.82p 147.83p 151.60p 4567793
15/09/2022 153.80p 155.50p 150.70p 155.30p 1059595
14/09/2022 156.10p 158.40p 149.80p 150.70p 2121517
13/09/2022 173.00p 173.00p 152.30p 157.60p 2152151
12/09/2022 159.00p 185.40p 158.90p 173.70p 2584768
09/09/2022 145.90p 158.00p 145.90p 156.10p 1156066
08/09/2022 142.80p 145.70p 139.20p 145.70p 1416708
07/09/2022 144.80p 145.00p 137.60p 142.00p 994345
06/09/2022 145.20p 148.30p 140.20p 145.40p 1315184
05/09/2022 148.40p 150.49p 143.80p 146.40p 575528
02/09/2022 147.50p 155.19p 147.50p 151.50p 955187
01/09/2022 147.80p 149.70p 145.20p 147.50p 1413037
31/08/2022 150.50p 150.77p 144.90p 149.00p 977829
30/08/2022 152.60p 155.80p 148.00p 149.90p 947101
29/08/2022 150.00p 161.00p 148.50p 155.20p 1475020
26/08/2022 150.00p 161.00p 148.50p 155.20p 1475020
25/08/2022 149.30p 149.50p 144.30p 147.20p 611370
24/08/2022 149.00p 150.00p 142.70p 148.40p 929299
23/08/2022 143.10p 147.10p 140.90p 146.60p 1291472
22/08/2022 141.00p 143.50p 139.20p 143.30p 778241
19/08/2022 149.90p 150.00p 141.30p 142.90p 1269108
18/08/2022 144.60p 149.90p 142.30p 149.90p 627867
17/08/2022 147.30p 148.50p 142.80p 144.60p 1261253
16/08/2022 143.20p 145.10p 138.64p 143.80p 432852
15/08/2022 141.00p 141.80p 137.12p 140.30p 423432
12/08/2022 143.40p 145.43p 140.50p 141.20p 473661
11/08/2022 150.60p 151.32p 141.30p 142.70p 442684
10/08/2022 146.30p 151.00p 141.20p 151.00p 1029674
09/08/2022 144.00p 145.82p 142.31p 143.40p 476828
08/08/2022 150.10p 150.10p 141.80p 145.10p 564043
05/08/2022 142.30p 149.30p 141.83p 148.80p 650254
04/08/2022 141.50p 142.80p 127.50p 139.00p 1590136
03/08/2022 141.00p 146.80p 139.50p 140.10p 969989
02/08/2022 145.00p 146.60p 138.20p 142.90p 776995
01/08/2022 150.80p 151.39p 142.30p 143.10p 641683
29/07/2022 147.30p 152.90p 143.70p 148.10p 1473660
28/07/2022 147.90p 155.68p 142.15p 142.80p 1024187
27/07/2022 138.50p 144.20p 136.30p 144.20p 732071
26/07/2022 154.30p 154.30p 141.20p 141.50p 807621
25/07/2022 150.00p 154.60p 137.60p 151.40p 1744234
22/07/2022 126.60p 134.89p 125.86p 132.60p 943342
21/07/2022 122.50p 127.60p 122.50p 126.70p 470985
20/07/2022 121.90p 130.62p 121.00p 125.20p 1119973
19/07/2022 117.60p 122.59p 116.60p 122.50p 665770
18/07/2022 119.20p 119.85p 115.80p 116.50p 830982
15/07/2022 106.80p 117.26p 106.80p 116.40p 1093206
14/07/2022 113.10p 116.30p 106.17p 107.00p 1180094
13/07/2022 114.90p 114.90p 108.60p 110.70p 1232553
12/07/2022 117.30p 117.30p 109.40p 114.50p 1250330
11/07/2022 118.00p 119.00p 113.00p 114.90p 865918
08/07/2022 122.40p 123.66p 119.10p 120.40p 862030
07/07/2022 130.00p 130.60p 121.70p 122.40p 1701645
06/07/2022 130.00p 130.90p 119.60p 120.20p 1029618
05/07/2022 130.00p 130.88p 120.60p 122.30p 1098334
04/07/2022 130.30p 132.20p 127.00p 128.20p 829199
01/07/2022 130.00p 133.18p 130.00p 131.60p 662598
30/06/2022 138.00p 138.00p 127.00p 130.30p 1909572
29/06/2022 140.30p 140.90p 137.00p 138.50p 1104323
28/06/2022 144.20p 149.46p 141.60p 142.40p 915951
27/06/2022 142.10p 148.30p 140.90p 144.20p 738600
24/06/2022 143.60p 144.00p 137.78p 140.00p 1312419
23/06/2022 143.20p 147.63p 142.31p 143.00p 1498203
22/06/2022 148.80p 148.80p 143.40p 145.50p 661090
21/06/2022 149.00p 151.50p 146.00p 150.20p 657080
20/06/2022 149.00p 150.40p 145.40p 148.40p 609172
17/06/2022 148.10p 158.92p 148.10p 152.20p 2317710
16/06/2022 155.20p 155.50p 146.50p 148.80p 2323064
15/06/2022 150.60p 160.70p 150.30p 157.10p 911669
14/06/2022 156.00p 158.50p 147.30p 148.50p 2066801
13/06/2022 162.40p 162.40p 141.52p 153.50p 2705196
10/06/2022 179.80p 180.00p 163.25p 164.30p 1423978
09/06/2022 182.70p 183.20p 175.10p 179.90p 2661746
08/06/2022 184.80p 190.60p 182.06p 188.00p 2767518
07/06/2022 192.00p 195.53p 178.93p 184.20p 2666751
06/06/2022 186.90p 193.20p 183.19p 193.20p 1499824
03/06/2022 170.00p 191.00p 170.00p 186.90p 2809871
02/06/2022 170.00p 191.00p 170.00p 186.90p 2809871
01/06/2022 170.00p 191.00p 170.00p 186.90p 2747300
31/05/2022 178.30p 185.89p 174.50p 174.70p 2701006
30/05/2022 176.60p 179.90p 173.84p 177.60p 3483865
27/05/2022 174.90p 179.70p 173.60p 175.90p 891178
26/05/2022 174.40p 176.09p 170.01p 174.60p 694048
25/05/2022 170.50p 176.50p 169.70p 173.60p 1129677
24/05/2022 182.00p 182.00p 166.30p 169.60p 2058442
23/05/2022 174.30p 181.30p 170.30p 181.30p 1504142
20/05/2022 167.60p 173.50p 166.77p 171.10p 1243988
19/05/2022 157.30p 166.50p 154.00p 165.00p 1289165
18/05/2022 160.00p 160.27p 155.30p 157.90p 1207299
17/05/2022 156.60p 159.44p 151.70p 158.60p 1977059
16/05/2022 148.00p 154.98p 144.80p 152.90p 1039255
13/05/2022 140.20p 149.37p 140.00p 147.30p 1789932
12/05/2022 142.10p 142.40p 132.21p 139.50p 1511171
11/05/2022 144.50p 149.01p 140.40p 144.20p 1398525
10/05/2022 140.80p 145.50p 138.70p 140.10p 1469160
09/05/2022 153.40p 156.50p 136.10p 136.70p 2047035
06/05/2022 161.00p 161.00p 148.02p 152.20p 1536737
05/05/2022 163.30p 172.00p 160.12p 161.50p 1845615
04/05/2022 162.60p 164.50p 159.10p 159.40p 1083817
03/05/2022 171.30p 171.90p 160.90p 165.20p 1614267
02/05/2022 166.00p 171.00p 160.30p 165.30p 1555490
29/04/2022 166.00p 171.00p 160.30p 165.30p 1555490
28/04/2022 173.10p 174.50p 165.70p 166.70p 1275754
27/04/2022 161.10p 170.50p 161.00p 168.90p 1060439
26/04/2022 163.50p 172.83p 162.00p 162.90p 1201292
25/04/2022 170.10p 174.97p 163.11p 165.30p 2248837
22/04/2022 175.00p 186.22p 173.50p 174.40p 2461605
21/04/2022 182.20p 184.72p 174.90p 174.90p 2100605
20/04/2022 182.40p 183.60p 174.84p 179.80p 3330774
19/04/2022 192.30p 193.98p 181.70p 181.70p 1330704
18/04/2022 184.60p 196.82p 184.00p 192.30p 4286711
15/04/2022 184.60p 196.82p 184.00p 192.30p 4286711
14/04/2022 184.60p 196.82p 184.00p 192.30p 4286711
13/04/2022 192.10p 192.10p 182.30p 184.60p 1717587
12/04/2022 172.00p 190.60p 170.36p 189.60p 2693750
11/04/2022 187.00p 191.10p 174.40p 174.40p 3560198
08/04/2022 172.00p 194.40p 172.00p 185.80p 3218351
07/04/2022 174.00p 174.00p 164.00p 167.70p 1351299
06/04/2022 180.50p 182.90p 167.80p 171.60p 3378421
05/04/2022 186.20p 188.40p 178.90p 183.00p 2180421
04/04/2022 192.90p 199.30p 187.20p 187.80p 1930884
01/04/2022 186.30p 196.34p 184.30p 195.30p 1300780
31/03/2022 187.80p 196.14p 183.30p 186.50p 1837849
30/03/2022 197.10p 199.40p 180.40p 190.40p 3687504
29/03/2022 171.00p 221.99p 169.00p 194.50p 9400297
28/03/2022 168.60p 173.90p 166.00p 167.90p 2435997
25/03/2022 172.90p 172.90p 163.70p 165.90p 1306352
24/03/2022 164.90p 170.79p 160.31p 170.10p 1834691
23/03/2022 162.10p 164.50p 159.80p 160.70p 1348546
22/03/2022 166.50p 167.21p 159.32p 160.80p 2772180
21/03/2022 166.60p 167.90p 155.05p 163.90p 3825383
18/03/2022 165.90p 172.80p 161.00p 167.90p 5810796
17/03/2022 164.70p 177.88p 158.20p 163.50p 4969929
16/03/2022 150.00p 175.14p 139.30p 161.40p 11335509
15/03/2022 150.00p 154.70p 146.10p 148.10p 2910192
14/03/2022 152.10p 162.50p 146.80p 147.60p 3107127
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

*Close Price adjusted for both dividends and splits