Market data

Select a section

Ferrexpo

(FXPO)
Sector: Industrial Metals & Mining
41.65p
1.25p 3.09
Last updated: 16:59:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 40.40p 42.25p 40.40p 41.65p 661,204
18/09/2024 41.50p 41.53p 40.10p 40.40p 573,521
17/09/2024 40.00p 41.80p 40.00p 41.50p 853,730
16/09/2024 40.30p 42.20p 39.20p 40.80p 1,501,341
13/09/2024 39.45p 40.25p 38.80p 38.90p 961,909
12/09/2024 39.45p 40.35p 38.15p 38.60p 1,501,324
11/09/2024 39.30p 40.30p 38.60p 39.20p 750,613
10/09/2024 39.15p 40.15p 38.50p 39.20p 1,265,044
09/09/2024 40.00p 40.75p 38.65p 39.05p 1,607,435
06/09/2024 42.05p 42.35p 39.50p 39.50p 2,195,694
05/09/2024 42.95p 44.45p 41.75p 42.20p 2,894,328
04/09/2024 45.15p 46.40p 42.35p 42.35p 2,229,988
03/09/2024 46.05p 46.17p 44.70p 44.70p 2,494,388
02/09/2024 47.00p 48.75p 45.40p 45.90p 513,554
30/08/2024 47.80p 48.95p 45.70p 45.90p 1,505,108
29/08/2024 47.15p 48.35p 47.00p 47.80p 460,659
28/08/2024 49.00p 49.90p 47.20p 47.35p 1,381,752
27/08/2024 47.00p 50.58p 46.64p 49.65p 2,357,343
26/08/2024 48.20p 48.54p 46.45p 47.20p 1,247,728
23/08/2024 48.20p 48.54p 46.45p 47.20p 1,247,728
22/08/2024 48.20p 48.54p 46.45p 47.20p 1,247,728
21/08/2024 46.15p 48.05p 45.15p 47.60p 1,120,317
20/08/2024 48.50p 48.50p 46.25p 47.15p 1,330,482
19/08/2024 46.00p 49.05p 46.00p 48.45p 1,547,881
16/08/2024 47.00p 48.75p 45.25p 45.55p 1,876,183
15/08/2024 47.70p 48.75p 46.25p 47.35p 617,394
14/08/2024 46.70p 47.80p 46.10p 46.75p 1,150,128
13/08/2024 48.50p 50.30p 46.00p 46.85p 2,145,114
12/08/2024 49.80p 51.10p 46.90p 47.90p 739,533
09/08/2024 49.95p 52.23p 47.65p 48.65p 1,730,503
08/08/2024 48.50p 49.40p 44.71p 48.35p 1,904,456
07/08/2024 49.00p 50.50p 47.75p 48.80p 1,192,306
06/08/2024 49.95p 53.00p 48.05p 48.25p 3,159,539
05/08/2024 50.10p 50.77p 46.95p 49.30p 2,812,093
02/08/2024 54.30p 55.80p 50.58p 51.30p 2,663,825
01/08/2024 59.30p 60.30p 52.80p 53.10p 2,490,889
31/07/2024 55.50p 65.10p 54.60p 57.90p 4,919,533
30/07/2024 60.00p 62.50p 55.20p 55.70p 1,699,717
29/07/2024 61.30p 66.01p 59.90p 60.30p 2,172,587
26/07/2024 64.00p 68.18p 61.20p 63.50p 2,501,457
25/07/2024 59.50p 64.74p 59.10p 63.50p 3,988,681
24/07/2024 55.00p 60.80p 54.48p 59.40p 3,683,004
23/07/2024 56.40p 57.40p 54.60p 54.90p 1,094,776
22/07/2024 55.00p 57.93p 54.47p 56.30p 1,302,094
19/07/2024 54.60p 55.60p 53.10p 54.60p 1,294,613
18/07/2024 54.70p 55.20p 53.50p 55.20p 587,354
17/07/2024 55.90p 57.30p 49.00p 53.40p 1,736,695
16/07/2024 57.90p 60.77p 55.80p 55.80p 2,043,927
15/07/2024 58.40p 60.50p 58.10p 58.70p 1,908,534
12/07/2024 57.80p 59.70p 56.90p 59.30p 1,768,302
11/07/2024 58.00p 58.90p 55.00p 57.10p 1,462,828
10/07/2024 58.70p 59.50p 57.00p 57.00p 2,851,088
09/07/2024 61.70p 61.99p 55.70p 57.70p 4,875,181
08/07/2024 51.00p 60.60p 49.20p 60.60p 9,396,307
05/07/2024 47.40p 53.90p 47.20p 52.00p 4,980,568
04/07/2024 46.55p 48.15p 46.25p 47.80p 1,179,134
03/07/2024 46.00p 46.75p 44.80p 46.60p 1,278,895
02/07/2024 45.45p 47.55p 44.50p 45.50p 1,091,288
01/07/2024 45.00p 45.81p 43.70p 44.75p 988,493
28/06/2024 43.50p 45.65p 43.50p 45.00p 668,948
27/06/2024 44.35p 45.55p 41.84p 43.05p 2,634,822
26/06/2024 44.35p 45.65p 44.20p 45.25p 940,686
25/06/2024 45.00p 45.65p 43.05p 44.35p 937,611
24/06/2024 43.00p 44.90p 43.00p 44.00p 12,449,075
21/06/2024 42.60p 44.00p 40.75p 43.70p 12,369,421
20/06/2024 43.50p 44.00p 42.65p 43.05p 750,805
19/06/2024 43.00p 44.50p 42.60p 43.50p 857,099
18/06/2024 43.60p 44.40p 42.50p 43.45p 877,447
17/06/2024 44.00p 44.25p 42.80p 43.00p 851,890
14/06/2024 44.85p 45.05p 44.00p 44.00p 452,238
13/06/2024 45.00p 45.30p 43.96p 44.35p 701,740
12/06/2024 45.00p 47.55p 44.70p 44.70p 941,190
11/06/2024 45.00p 45.95p 44.55p 45.00p 548,836
10/06/2024 45.00p 46.75p 44.60p 44.65p 559,832
07/06/2024 46.00p 46.00p 44.75p 46.00p 6,223,170
06/06/2024 44.00p 45.75p 42.40p 45.00p 2,007,059
05/06/2024 45.55p 46.50p 43.35p 43.35p 1,197,586
04/06/2024 45.30p 46.60p 44.35p 45.55p 1,532,703
03/06/2024 42.55p 45.95p 42.44p 45.95p 1,727,009
31/05/2024 44.45p 44.84p 41.00p 41.55p 12,534,299
30/05/2024 42.60p 45.40p 42.25p 44.50p 1,731,474
29/05/2024 45.45p 45.50p 42.70p 43.45p 1,612,521
28/05/2024 48.45p 48.80p 44.60p 45.15p 1,882,304
27/05/2024 44.75p 47.90p 43.50p 47.50p 2,450,151
24/05/2024 44.75p 47.90p 43.50p 47.50p 2,450,151
23/05/2024 45.00p 45.79p 44.50p 44.90p 949,823
22/05/2024 46.20p 50.00p 44.35p 45.10p 882,456
21/05/2024 46.75p 47.00p 44.15p 46.20p 1,209,573
20/05/2024 46.60p 47.85p 46.25p 46.35p 708,127
17/05/2024 47.00p 47.75p 46.00p 46.85p 761,175
16/05/2024 46.40p 48.40p 45.30p 47.00p 1,143,403
15/05/2024 47.20p 48.85p 46.40p 47.10p 1,217,357
14/05/2024 46.60p 48.50p 46.60p 48.20p 869,632
13/05/2024 49.00p 50.60p 46.50p 46.60p 1,435,078
10/05/2024 48.00p 49.45p 47.75p 48.90p 613,548
09/05/2024 49.20p 49.50p 48.20p 48.20p 414,386
08/05/2024 50.70p 51.10p 47.55p 48.70p 971,401
07/05/2024 51.00p 52.30p 48.39p 49.95p 1,646,271
06/05/2024 49.20p 51.10p 49.05p 50.30p 695,209
03/05/2024 49.20p 51.10p 49.05p 50.30p 694,585
02/05/2024 50.10p 50.70p 48.40p 49.60p 480,286
01/05/2024 50.80p 52.20p 48.75p 49.70p 1,198,956
30/04/2024 52.40p 53.00p 50.80p 50.90p 1,297,482
29/04/2024 52.00p 55.00p 50.00p 52.00p 1,001,104
26/04/2024 52.60p 53.92p 50.60p 51.50p 1,494,479
25/04/2024 51.60p 52.60p 50.40p 51.90p 1,012,932
24/04/2024 53.30p 55.00p 51.00p 51.00p 1,349,263
23/04/2024 51.50p 54.92p 50.10p 52.20p 5,632,106
22/04/2024 48.05p 49.55p 47.20p 48.20p 1,167,445
19/04/2024 46.20p 47.75p 46.20p 47.30p 2,087,626
18/04/2024 45.40p 48.00p 45.40p 46.60p 1,735,236
17/04/2024 45.75p 46.95p 44.70p 46.25p 737,078
16/04/2024 47.20p 48.60p 44.00p 44.15p 1,743,094
15/04/2024 45.60p 47.30p 44.97p 47.30p 1,202,944
12/04/2024 44.85p 46.25p 44.72p 45.60p 1,082,734
11/04/2024 46.15p 46.75p 44.54p 44.85p 816,147
10/04/2024 46.25p 47.40p 45.05p 45.05p 1,436,784
09/04/2024 46.25p 47.43p 45.31p 46.40p 2,057,062
08/04/2024 45.10p 46.25p 43.45p 46.25p 1,154,585
05/04/2024 46.00p 46.30p 43.45p 44.05p 1,123,877
04/04/2024 44.00p 45.05p 43.00p 45.00p 835,763
03/04/2024 44.00p 44.60p 42.85p 44.60p 1,367,721
02/04/2024 44.00p 45.45p 43.60p 44.50p 1,356,963
01/04/2024 43.30p 44.90p 43.30p 43.66p 1,749,915
29/03/2024 43.30p 44.90p 43.30p 43.66p 1,749,915
28/03/2024 43.30p 44.90p 43.30p 43.66p 1,749,915
27/03/2024 44.00p 44.74p 42.90p 43.24p 1,203,085
26/03/2024 45.54p 46.12p 43.72p 43.72p 1,291,689
25/03/2024 43.22p 48.54p 43.22p 46.60p 3,659,561
22/03/2024 43.90p 44.12p 42.90p 43.22p 1,500,973
21/03/2024 44.72p 45.48p 43.00p 43.74p 2,571,807
20/03/2024 47.60p 48.02p 43.10p 43.10p 4,561,429

Market data

Select a section