Market data

Select a section

Ferrexpo

(FXPO)
Sector: Industrial Metals & Mining
65.20p
-3.40p -4.96
Last updated: 17:04:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 67.00p 68.60p 64.50p 65.20p 1,634,413
15/05/2025 69.50p 70.00p 63.70p 68.60p 3,638,854
14/05/2025 66.80p 72.70p 66.40p 69.60p 3,427,563
13/05/2025 68.30p 69.07p 65.60p 66.50p 1,743,395
12/05/2025 64.40p 72.30p 63.60p 67.20p 6,373,513
09/05/2025 62.20p 64.10p 62.00p 62.10p 978,109
08/05/2025 62.00p 65.00p 61.60p 61.80p 3,155,343
07/05/2025 63.20p 66.10p 61.10p 61.50p 2,338,209
06/05/2025 77.70p 78.00p 63.40p 64.70p 5,797,472
05/05/2025 73.70p 85.80p 72.70p 77.70p 10,267,684
02/05/2025 73.70p 85.80p 72.70p 77.70p 10,263,469
01/05/2025 59.60p 73.30p 57.90p 72.00p 6,679,560
30/04/2025 58.40p 59.40p 55.80p 58.90p 1,214,448
29/04/2025 59.30p 60.60p 57.20p 57.70p 1,188,025
28/04/2025 55.70p 60.60p 55.30p 59.20p 4,229,238
25/04/2025 55.80p 56.20p 54.50p 55.20p 849,361
24/04/2025 54.10p 55.20p 52.60p 54.80p 1,115,444
23/04/2025 50.80p 57.90p 50.30p 54.30p 2,614,668
22/04/2025 50.60p 52.90p 48.50p 49.30p 2,329,547
21/04/2025 51.70p 52.30p 50.10p 50.50p 634,905
18/04/2025 51.70p 52.30p 50.10p 50.50p 634,905
17/04/2025 51.70p 52.30p 50.10p 50.50p 634,905
16/04/2025 51.20p 52.20p 49.60p 51.60p 793,162
15/04/2025 50.70p 53.00p 50.60p 51.50p 1,067,893
14/04/2025 48.25p 51.30p 48.25p 50.70p 840,976
11/04/2025 49.10p 50.00p 46.90p 48.25p 1,157,079
10/04/2025 47.55p 51.80p 47.55p 49.20p 2,402,173
09/04/2025 46.95p 48.65p 45.25p 45.65p 1,405,806
08/04/2025 48.20p 50.00p 47.15p 48.50p 2,148,039
07/04/2025 46.95p 54.64p 43.00p 46.85p 4,830,973
04/04/2025 50.00p 50.90p 45.75p 47.85p 2,799,334
03/04/2025 54.50p 55.40p 50.00p 50.00p 3,306,643
02/04/2025 56.00p 56.30p 53.20p 54.70p 1,100,217
01/04/2025 56.20p 56.48p 54.70p 55.70p 1,369,744
28/03/2025 62.00p 62.30p 58.00p 58.40p 2,465,230
27/03/2025 61.60p 62.80p 60.30p 61.00p 847,334
26/03/2025 62.90p 65.00p 61.80p 62.10p 1,530,133
25/03/2025 64.40p 64.40p 61.80p 61.80p 1,979,414
24/03/2025 65.20p 67.90p 62.60p 64.40p 1,987,373
21/03/2025 68.40p 69.00p 63.40p 63.40p 8,060,982
20/03/2025 76.50p 78.80p 71.10p 71.10p 2,798,811
19/03/2025 79.70p 81.50p 69.50p 77.00p 5,858,575
18/03/2025 79.30p 83.00p 79.20p 81.60p 1,548,303
17/03/2025 84.50p 85.00p 77.20p 79.00p 2,259,303
14/03/2025 74.90p 83.72p 73.40p 83.50p 3,294,898
13/03/2025 71.00p 74.00p 69.90p 73.60p 2,381,998
12/03/2025 70.50p 74.82p 69.80p 70.00p 1,984,394
11/03/2025 69.30p 70.90p 67.45p 67.70p 1,518,450
10/03/2025 76.10p 77.00p 69.80p 69.90p 1,352,032
07/03/2025 78.70p 79.30p 74.87p 75.90p 3,073,933
06/03/2025 77.00p 79.70p 75.20p 78.90p 2,683,842
05/03/2025 72.40p 79.60p 72.40p 76.10p 4,503,288
04/03/2025 76.90p 77.00p 67.00p 70.70p 4,688,496
28/02/2025 73.50p 76.00p 73.00p 74.70p 10,419,332
27/02/2025 75.40p 77.20p 73.20p 74.30p 1,582,960
26/02/2025 79.80p 83.60p 75.20p 77.20p 3,179,118
25/02/2025 76.60p 78.80p 74.70p 74.70p 1,537,010
24/02/2025 78.80p 81.45p 75.00p 75.50p 2,627,217
21/02/2025 70.40p 81.50p 70.40p 77.00p 8,296,787
20/02/2025 98.90p 101.20p 67.80p 69.10p 19,333,001
19/02/2025 103.00p 104.40p 96.60p 99.30p 3,013,968
18/02/2025 110.00p 113.40p 101.40p 101.80p 3,095,178
17/02/2025 99.00p 115.00p 98.80p 108.80p 6,868,934
14/02/2025 93.90p 102.40p 93.00p 96.40p 4,421,244
13/02/2025 112.00p 113.60p 91.20p 93.10p 9,576,184
12/02/2025 90.00p 93.20p 88.90p 90.80p 1,823,882
11/02/2025 91.50p 94.00p 87.60p 89.20p 2,133,432
10/02/2025 95.50p 98.46p 93.00p 93.20p 1,802,848
07/02/2025 87.00p 95.20p 85.80p 95.20p 4,821,673
06/02/2025 72.20p 93.22p 72.20p 73.60p 7,656,202
05/02/2025 73.00p 76.90p 66.28p 73.60p 8,314,947
04/02/2025 103.60p 109.40p 50.30p 80.00p 10,377,327
03/02/2025 110.00p 110.00p 102.40p 103.60p 1,730,167
31/01/2025 110.40p 112.60p 108.20p 110.80p 1,067,523
30/01/2025 107.60p 110.80p 105.00p 110.40p 1,175,173
29/01/2025 105.60p 107.80p 103.20p 105.40p 882,937
28/01/2025 104.80p 106.40p 100.60p 105.00p 1,414,608
27/01/2025 103.80p 106.60p 101.13p 105.60p 1,448,665
24/01/2025 105.80p 111.60p 104.20p 106.20p 1,796,361
23/01/2025 104.00p 108.40p 101.80p 105.60p 2,346,552
22/01/2025 106.80p 108.60p 103.19p 103.20p 945,475
21/01/2025 110.80p 111.00p 106.20p 106.20p 2,115,940
20/01/2025 107.60p 110.80p 105.32p 109.40p 1,789,023
17/01/2025 101.60p 108.69p 100.00p 108.40p 2,188,344
16/01/2025 97.50p 102.80p 97.10p 98.40p 2,200,188
15/01/2025 96.50p 101.80p 95.10p 98.40p 1,081,397
14/01/2025 97.10p 97.60p 94.30p 95.30p 1,005,398
13/01/2025 92.00p 96.00p 90.00p 94.80p 1,439,094
10/01/2025 95.10p 96.70p 91.00p 91.90p 1,032,466
09/01/2025 95.50p 99.80p 94.00p 95.20p 2,602,723
08/01/2025 99.10p 100.80p 92.80p 92.80p 2,508,173
07/01/2025 109.80p 109.80p 98.24p 99.10p 2,716,220
06/01/2025 107.40p 114.40p 104.80p 107.60p 1,897,068
03/01/2025 108.00p 109.00p 104.00p 105.00p 870,578
02/01/2025 107.80p 110.80p 105.21p 108.80p 700,465
01/01/2025 101.40p 107.60p 101.00p 105.80p 413,400
31/12/2024 101.40p 107.60p 101.00p 105.80p 413,400
30/12/2024 111.40p 112.60p 102.80p 102.80p 1,223,420
27/12/2024 110.00p 114.00p 108.60p 113.00p 1,510,659
26/12/2024 106.00p 110.00p 104.00p 109.40p 697,730
25/12/2024 106.00p 110.00p 104.00p 109.40p 697,730
24/12/2024 106.00p 110.00p 104.00p 109.40p 697,730
23/12/2024 104.20p 104.89p 99.60p 104.20p 934,849
20/12/2024 100.80p 104.40p 97.80p 102.60p 10,127,402
19/12/2024 95.20p 104.60p 94.00p 100.80p 1,418,738
18/12/2024 105.00p 106.20p 92.80p 96.60p 2,725,942
17/12/2024 104.40p 105.80p 101.80p 105.20p 787,575
16/12/2024 106.60p 108.60p 103.95p 105.20p 1,100,202
13/12/2024 107.60p 109.00p 103.43p 105.20p 1,209,520
12/12/2024 110.80p 114.65p 109.20p 109.60p 1,274,955
11/12/2024 108.80p 111.49p 105.20p 109.20p 1,481,444
10/12/2024 112.20p 114.00p 105.00p 109.00p 2,826,235
09/12/2024 120.20p 124.00p 111.20p 113.40p 3,907,366
06/12/2024 111.60p 122.60p 110.00p 119.00p 5,930,636
05/12/2024 110.60p 112.00p 103.39p 111.20p 3,176,994
04/12/2024 97.00p 113.00p 96.00p 112.80p 5,321,728
03/12/2024 90.60p 98.40p 88.70p 97.80p 5,207,125
02/12/2024 79.70p 91.50p 79.60p 90.00p 3,222,643
29/11/2024 82.10p 84.40p 78.70p 81.30p 978,279
28/11/2024 75.60p 84.90p 75.00p 82.10p 3,911,077
27/11/2024 76.50p 78.10p 75.44p 76.80p 429,577
26/11/2024 78.90p 80.00p 77.00p 78.10p 705,665
25/11/2024 79.90p 81.00p 76.00p 77.10p 1,008,490
22/11/2024 76.00p 80.90p 75.40p 76.50p 1,282,436
21/11/2024 79.80p 81.00p 76.00p 76.50p 1,488,809
20/11/2024 77.00p 79.20p 74.80p 78.80p 2,966,366
19/11/2024 84.50p 86.46p 75.10p 76.30p 4,250,846
18/11/2024 83.00p 85.90p 77.12p 84.90p 3,238,288

Market data

Select a section