Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
03/06/2021 469.60p 469.60p 447.40p 453.80p 751289
02/06/2021 469.20p 469.60p 459.80p 460.40p 628925
01/06/2021 457.00p 471.60p 451.20p 466.40p 873189
31/05/2021 471.00p 473.20p 448.00p 448.00p 1194482
28/05/2021 471.00p 473.20p 448.00p 448.00p 1194482
27/05/2021 450.60p 471.20p 442.80p 468.20p 2118706
26/05/2021 440.60p 445.80p 426.86p 442.80p 2732367
25/05/2021 459.80p 460.80p 442.00p 442.80p 1407830
24/05/2021 455.40p 463.40p 452.00p 457.20p 851874
21/05/2021 460.00p 467.20p 457.00p 463.20p 852304
20/05/2021 473.40p 476.40p 454.60p 464.00p 2305222
19/05/2021 484.00p 484.01p 464.43p 471.80p 1170473
18/05/2021 496.80p 502.00p 487.60p 490.60p 860318
17/05/2021 471.20p 486.40p 471.20p 486.00p 835650
14/05/2021 484.00p 486.80p 466.00p 474.00p 1221652
13/05/2021 490.00p 494.80p 471.20p 484.00p 1541826
12/05/2021 493.40p 506.00p 485.60p 501.00p 1520336
11/05/2021 493.00p 495.80p 472.55p 484.80p 1768399
10/05/2021 493.00p 501.00p 491.20p 495.60p 2250140
07/05/2021 468.40p 486.60p 468.40p 479.40p 2084575
06/05/2021 454.40p 470.32p 452.60p 468.20p 2227913
05/05/2021 449.20p 452.40p 445.00p 452.40p 1483962
04/05/2021 446.00p 450.78p 442.00p 444.80p 1452714
03/05/2021 441.00p 446.40p 430.96p 438.80p 1425999
30/04/2021 441.00p 446.40p 430.96p 438.80p 1425999
29/04/2021 442.80p 447.20p 435.40p 436.40p 813809
28/04/2021 447.00p 447.00p 434.20p 440.20p 697163
27/04/2021 445.00p 447.00p 433.00p 440.00p 1377572
26/04/2021 430.00p 446.57p 429.80p 438.00p 1842207
23/04/2021 419.60p 429.60p 415.00p 429.20p 1443713
22/04/2021 410.00p 418.60p 404.60p 417.60p 1371756
21/04/2021 414.80p 414.80p 397.85p 406.00p 1465619
20/04/2021 396.40p 422.20p 390.00p 407.40p 3209719
19/04/2021 387.00p 397.30p 385.21p 391.00p 1181181
16/04/2021 381.00p 389.40p 377.21p 387.20p 1199650
15/04/2021 380.00p 386.42p 375.00p 381.40p 1567892
14/04/2021 373.00p 379.40p 365.21p 378.80p 1208912
13/04/2021 370.80p 373.60p 362.20p 367.00p 1408589
12/04/2021 367.20p 369.00p 351.80p 363.00p 1950155
09/04/2021 390.60p 390.60p 356.54p 364.20p 2551404
08/04/2021 374.60p 392.00p 374.60p 386.20p 1588552
07/04/2021 374.00p 385.64p 369.20p 384.20p 2043967
06/04/2021 362.60p 374.80p 361.35p 367.80p 2463584
02/04/2021 379.00p 381.32p 351.00p 355.60p 4529703
01/04/2021 379.00p 381.32p 351.00p 355.60p 4529703
31/03/2021 369.80p 379.60p 368.80p 374.60p 1367038
30/03/2021 370.80p 379.80p 366.14p 371.80p 1259091
29/03/2021 379.00p 379.59p 368.00p 371.80p 1194630
26/03/2021 359.20p 378.20p 357.14p 375.00p 1642698
25/03/2021 373.00p 375.20p 347.40p 350.80p 3090826
24/03/2021 378.80p 385.14p 372.20p 384.60p 1228748
23/03/2021 383.40p 384.61p 373.40p 378.00p 3228849
22/03/2021 388.80p 395.36p 374.89p 380.80p 2419308
19/03/2021 388.00p 397.80p 379.87p 390.00p 8995754
18/03/2021 351.60p 388.00p 351.34p 385.80p 3108610

*Close Price adjusted for both dividends and splits