Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/03/2021 360.00p 369.98p 345.80p 360.20p 2842864
16/03/2021 352.40p 355.20p 341.00p 355.20p 1777939
15/03/2021 355.00p 357.40p 342.00p 346.60p 1821426
12/03/2021 365.80p 365.80p 347.92p 355.00p 1513665
11/03/2021 343.00p 364.20p 339.47p 357.80p 2266318
10/03/2021 345.00p 345.00p 329.58p 337.20p 2687553
09/03/2021 344.00p 346.60p 329.00p 338.60p 2361259
08/03/2021 338.40p 353.40p 333.00p 351.40p 2158226
05/03/2021 327.00p 341.60p 322.00p 331.60p 1263764
04/03/2021 347.40p 348.20p 328.00p 329.20p 1755598
03/03/2021 338.00p 354.29p 338.00p 344.80p 1078788
02/03/2021 346.60p 349.00p 339.69p 344.80p 1154278
01/03/2021 334.80p 347.28p 331.40p 341.80p 1029022
26/02/2021 346.20p 351.40p 333.40p 335.20p 2745381
25/02/2021 343.40p 358.80p 341.00p 354.60p 2242971
24/02/2021 338.80p 343.00p 329.00p 338.00p 1292379
23/02/2021 350.00p 352.60p 325.55p 330.80p 2023390
22/02/2021 356.60p 357.60p 343.40p 346.80p 1366657
19/02/2021 345.80p 353.85p 334.40p 350.80p 1329445
18/02/2021 329.20p 355.60p 329.20p 337.60p 2916000
17/02/2021 339.80p 353.60p 333.00p 333.60p 2590826
16/02/2021 335.00p 339.62p 328.80p 334.60p 1271234
15/02/2021 325.00p 334.60p 322.45p 334.20p 1622740
12/02/2021 312.20p 322.00p 309.20p 320.20p 1186425
11/02/2021 312.80p 315.00p 304.20p 312.00p 1328734
10/02/2021 315.00p 323.20p 309.60p 318.20p 814786
09/02/2021 300.00p 311.80p 300.00p 309.40p 1116559
08/02/2021 303.40p 311.29p 296.20p 306.00p 1126112
05/02/2021 290.00p 297.40p 289.19p 297.40p 1007286
04/02/2021 297.40p 297.40p 287.60p 290.20p 651162
03/02/2021 303.00p 303.00p 288.71p 290.60p 1399977
02/02/2021 297.20p 305.20p 289.60p 296.20p 1367995
01/02/2021 289.00p 301.84p 281.23p 291.40p 1462680
29/01/2021 295.40p 295.40p 281.20p 282.20p 925432
28/01/2021 287.60p 297.52p 273.57p 293.40p 1975595
27/01/2021 306.00p 309.20p 277.20p 285.60p 2158510
26/01/2021 300.40p 307.49p 299.60p 303.00p 954750
25/01/2021 311.00p 322.20p 302.94p 304.40p 1908290
22/01/2021 317.00p 317.00p 305.40p 312.40p 1914045
21/01/2021 330.00p 330.40p 316.07p 316.60p 1420993
20/01/2021 328.80p 330.67p 321.42p 324.40p 1867124
19/01/2021 335.40p 339.40p 321.20p 321.60p 1453427
18/01/2021 335.80p 335.80p 325.80p 328.80p 681405
15/01/2021 349.00p 349.00p 326.60p 330.60p 1211547
14/01/2021 337.00p 343.69p 332.80p 341.00p 2434031
13/01/2021 347.40p 348.00p 336.40p 343.40p 1952812
12/01/2021 347.00p 352.68p 338.80p 344.00p 1908521
11/01/2021 339.00p 347.00p 334.39p 338.60p 1345130
08/01/2021 345.60p 352.68p 331.80p 340.00p 1932296
07/01/2021 340.00p 351.40p 338.00p 343.60p 1885630
06/01/2021 315.00p 335.11p 313.00p 334.00p 2050192
05/01/2021 297.80p 319.58p 293.80p 312.20p 2053260
04/01/2021 289.20p 298.00p 282.10p 296.20p 1589872
31/12/2020 278.80p 286.95p 276.80p 282.60p 437241
30/12/2020 288.80p 291.60p 279.82p 281.60p 1679359
29/12/2020 294.00p 298.80p 290.00p 292.40p 994266
28/12/2020 298.00p 298.00p 294.00p 297.00p 271513
24/12/2020 298.00p 298.00p 294.00p 297.00p 271513
23/12/2020 287.00p 297.58p 286.80p 295.40p 848564
22/12/2020 287.00p 290.00p 284.00p 287.80p 975176
21/12/2020 275.60p 287.00p 275.00p 285.60p 1334731
18/12/2020 285.60p 287.20p 280.80p 282.20p 1413470
17/12/2020 275.00p 287.00p 275.00p 283.40p 911638
16/12/2020 276.40p 288.00p 276.20p 281.80p 1833739
15/12/2020 283.00p 289.60p 278.97p 282.00p 1172590
14/12/2020 272.40p 289.20p 272.00p 284.00p 1470031
11/12/2020 274.60p 282.38p 271.00p 274.60p 1391391
10/12/2020 264.40p 277.78p 264.40p 276.20p 1361874
09/12/2020 265.00p 270.60p 263.60p 268.80p 1232190
08/12/2020 256.80p 262.80p 250.80p 262.20p 1595867
07/12/2020 260.00p 267.31p 258.22p 262.40p 1622393
04/12/2020 245.00p 261.60p 244.00p 261.60p 1612829
03/12/2020 237.00p 247.00p 235.00p 246.40p 2350080
02/12/2020 224.00p 235.73p 221.00p 233.60p 1647730
01/12/2020 215.00p 227.00p 212.80p 225.40p 1859854
30/11/2020 209.00p 215.26p 207.00p 212.20p 1819324
27/11/2020 209.60p 209.60p 204.20p 209.00p 1280026
26/11/2020 205.00p 207.20p 200.00p 204.80p 593542
25/11/2020 207.60p 207.60p 201.00p 202.80p 694550
24/11/2020 209.00p 209.00p 203.20p 207.20p 896624
23/11/2020 200.60p 207.40p 198.90p 205.00p 1170421
20/11/2020 190.80p 199.10p 188.29p 195.90p 1264541
19/11/2020 194.70p 195.20p 190.80p 191.60p 980146
18/11/2020 198.00p 198.00p 192.00p 196.40p 1207568
17/11/2020 192.40p 198.24p 192.00p 194.30p 1149143
16/11/2020 197.40p 202.00p 196.80p 197.00p 1528951
13/11/2020 200.60p 202.20p 197.10p 197.70p 1205061
12/11/2020 204.00p 207.00p 200.20p 200.20p 1653869
10/11/2020 205.20p 209.49p 202.40p 207.80p 959495
09/11/2020 204.80p 210.60p 203.20p 203.40p 1340545
06/11/2020 200.80p 206.97p 199.40p 200.00p 896890
05/11/2020 205.00p 205.00p 198.26p 202.20p 5779185
04/11/2020 199.00p 205.20p 196.60p 201.40p 1525871
03/11/2020 197.00p 207.80p 195.60p 202.60p 1813121
02/11/2020 195.00p 196.30p 190.30p 194.00p 1582821
30/10/2020 184.30p 191.10p 180.70p 190.50p 1317976
29/10/2020 182.50p 187.50p 179.00p 184.30p 1125192
28/10/2020 183.30p 183.30p 176.20p 181.60p 1245155
27/10/2020 179.50p 181.20p 178.00p 179.50p 965465
26/10/2020 181.50p 185.90p 178.86p 179.70p 1873979
23/10/2020 181.00p 185.34p 176.58p 184.00p 1030151
22/10/2020 171.50p 179.40p 169.60p 178.00p 1108180
21/10/2020 176.10p 176.70p 169.80p 175.70p 793550
20/10/2020 168.30p 173.80p 165.20p 172.20p 920022
19/10/2020 170.50p 171.93p 168.10p 168.50p 311243
16/10/2020 176.30p 176.30p 170.10p 170.60p 666280
15/10/2020 172.20p 173.20p 168.30p 173.20p 661929
14/10/2020 173.90p 173.90p 170.10p 173.10p 680787
13/10/2020 171.80p 173.00p 169.00p 170.20p 873382
12/10/2020 180.00p 180.00p 172.40p 172.90p 618818
09/10/2020 177.20p 181.60p 176.19p 178.90p 1249843
08/10/2020 172.10p 176.10p 172.10p 174.60p 918771
07/10/2020 168.30p 175.70p 168.30p 175.70p 958566
06/10/2020 174.00p 174.00p 163.80p 168.40p 1595639
05/10/2020 176.30p 176.30p 172.20p 174.00p 834850
02/10/2020 173.10p 173.50p 170.20p 173.50p 1258481
01/10/2020 176.50p 179.10p 170.90p 172.50p 1463652
30/09/2020 174.40p 176.92p 174.10p 176.60p 1095267
29/09/2020 180.20p 180.20p 174.20p 174.20p 726815
28/09/2020 178.60p 179.60p 174.60p 176.60p 729899
25/09/2020 177.80p 178.53p 172.90p 175.10p 882810
24/09/2020 179.00p 179.70p 172.40p 173.60p 1732692
23/09/2020 186.80p 189.20p 183.10p 183.40p 716572
22/09/2020 188.00p 191.30p 184.80p 185.00p 820359
21/09/2020 201.60p 202.60p 186.50p 188.00p 1984769
18/09/2020 191.30p 201.80p 187.90p 201.60p 7937590
17/09/2020 186.10p 190.70p 186.10p 186.80p 601933
16/09/2020 188.40p 193.70p 188.40p 190.10p 865543
15/09/2020 188.10p 195.40p 188.10p 192.30p 1066116
14/09/2020 188.20p 191.13p 186.60p 189.30p 957639
11/09/2020 179.30p 189.81p 179.10p 188.20p 1479566
10/09/2020 175.10p 176.90p 171.98p 175.90p 1056988
09/09/2020 178.60p 179.40p 175.03p 178.10p 755037
08/09/2020 183.30p 183.30p 176.50p 178.80p 961635
07/09/2020 182.20p 184.00p 178.10p 181.50p 593596
04/09/2020 173.30p 180.30p 171.90p 179.90p 1022808
03/09/2020 180.60p 182.00p 172.90p 173.30p 1099849
02/09/2020 187.50p 190.90p 180.60p 180.60p 848492
01/09/2020 186.10p 189.60p 184.50p 187.40p 895826
31/08/2020 181.20p 185.30p 181.10p 184.40p 1298200
28/08/2020 181.20p 185.30p 181.10p 184.40p 1298200
27/08/2020 183.60p 187.00p 180.40p 180.50p 820826
26/08/2020 188.10p 188.10p 181.70p 188.10p 539822
25/08/2020 188.50p 191.80p 183.90p 184.60p 672315
24/08/2020 189.80p 193.83p 188.00p 190.80p 467953
21/08/2020 193.20p 195.37p 184.90p 186.50p 919537
20/08/2020 197.00p 199.20p 191.20p 192.40p 965696
19/08/2020 205.20p 205.20p 197.42p 200.00p 603002
18/08/2020 196.30p 204.21p 196.30p 201.20p 930111
17/08/2020 200.20p 204.60p 200.20p 200.20p 550575
14/08/2020 204.40p 206.00p 197.00p 198.20p 610765
13/08/2020 205.80p 205.80p 198.40p 200.20p 919628
12/08/2020 198.00p 207.00p 198.00p 207.00p 1444043
11/08/2020 202.60p 212.40p 199.50p 202.60p 2685185
10/08/2020 192.40p 200.60p 192.40p 198.20p 1214576
07/08/2020 197.00p 199.60p 191.80p 192.40p 884437
06/08/2020 200.00p 205.00p 196.40p 196.90p 1660531
05/08/2020 181.40p 208.02p 181.40p 205.00p 3582837
04/08/2020 184.70p 184.70p 179.20p 181.50p 1209689
03/08/2020 174.20p 183.70p 174.20p 183.60p 640802
31/07/2020 175.50p 180.50p 175.50p 177.60p 989105
30/07/2020 183.00p 183.00p 172.40p 175.00p 814980
29/07/2020 183.70p 184.99p 179.90p 182.20p 583880
28/07/2020 184.00p 188.40p 182.60p 184.50p 1025157
27/07/2020 185.20p 190.00p 181.30p 184.00p 1310414
24/07/2020 183.90p 186.10p 183.20p 184.40p 417321
23/07/2020 180.00p 188.70p 180.00p 186.60p 491485
22/07/2020 182.60p 188.90p 182.60p 184.00p 1040731
21/07/2020 194.20p 195.00p 183.62p 186.80p 1310722
20/07/2020 187.00p 193.10p 186.56p 191.00p 694352
17/07/2020 182.80p 191.80p 182.20p 191.60p 1156014
16/07/2020 186.00p 188.40p 182.36p 186.00p 1037032
15/07/2020 177.80p 190.25p 177.80p 184.30p 1611748
14/07/2020 182.10p 182.35p 177.00p 181.90p 677628
13/07/2020 182.80p 188.50p 179.50p 182.10p 1219969
10/07/2020 172.30p 181.00p 170.60p 178.50p 739869
09/07/2020 177.10p 181.70p 172.90p 174.30p 872459
08/07/2020 171.40p 179.30p 170.80p 177.40p 1187268
07/07/2020 171.40p 175.50p 167.80p 175.00p 879820
06/07/2020 163.90p 172.60p 163.90p 171.40p 1452842
03/07/2020 177.00p 177.00p 166.20p 167.80p 954739
02/07/2020 166.50p 175.40p 163.70p 174.10p 1196604
01/07/2020 177.20p 177.60p 164.00p 164.50p 855702
30/06/2020 172.40p 173.40p 166.20p 173.40p 997105
29/06/2020 171.90p 172.28p 166.90p 168.30p 1216428
26/06/2020 171.50p 178.40p 170.60p 172.00p 803450
25/06/2020 175.00p 178.89p 173.10p 176.00p 1106899
24/06/2020 185.00p 186.90p 176.20p 176.20p 617817
23/06/2020 183.60p 186.50p 182.80p 183.60p 1145670
22/06/2020 178.80p 185.29p 175.90p 181.80p 1041992
19/06/2020 191.50p 191.50p 176.43p 178.80p 2482642
18/06/2020 195.30p 197.30p 187.50p 189.90p 1065460
17/06/2020 192.10p 202.60p 192.10p 200.00p 1342057
16/06/2020 189.50p 199.20p 189.50p 196.80p 1417849
15/06/2020 193.60p 193.60p 183.80p 185.00p 1667026
12/06/2020 184.00p 192.60p 176.70p 192.50p 2335478
11/06/2020 194.40p 198.77p 187.50p 189.30p 1990882
10/06/2020 187.60p 203.60p 187.60p 197.10p 2528985
09/06/2020 194.90p 195.39p 186.25p 191.10p 1988187
08/06/2020 195.00p 209.58p 190.10p 192.20p 4424492

*Close Price adjusted for both dividends and splits