Market data

Select a section

Ferrexpo

(FXPO)
Sector: Industrial Metals & Mining
77.00p
7.90p 11.43
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 81.30p 83.10p 79.70p 83.20p 1,909,795
14/11/2024 86.00p 86.10p 81.60p 83.20p 1,667,685
13/11/2024 78.10p 86.40p 77.70p 85.70p 3,677,060
12/11/2024 80.00p 81.90p 76.77p 77.70p 2,464,911
11/11/2024 77.70p 86.50p 76.10p 82.00p 5,409,175
08/11/2024 69.00p 81.90p 68.87p 76.30p 7,364,448
07/11/2024 80.30p 82.50p 67.80p 67.80p 4,041,446
06/11/2024 70.00p 87.20p 69.80p 79.20p 13,405,980
05/11/2024 60.90p 63.00p 60.50p 62.20p 1,476,029
04/11/2024 65.90p 67.40p 59.70p 59.70p 4,296,310
01/11/2024 64.00p 68.40p 63.90p 65.60p 2,646,660
31/10/2024 67.60p 68.60p 60.00p 64.50p 3,807,838
30/10/2024 65.00p 69.30p 62.90p 67.30p 5,663,736
29/10/2024 60.00p 65.47p 59.50p 65.10p 3,208,539
28/10/2024 58.10p 61.50p 57.50p 59.00p 2,173,336
25/10/2024 54.10p 58.00p 53.80p 58.00p 1,629,170
24/10/2024 55.60p 56.78p 54.10p 55.00p 1,497,630
23/10/2024 52.70p 55.90p 52.70p 55.00p 2,842,539
22/10/2024 50.40p 54.60p 50.40p 53.70p 1,909,531
21/10/2024 52.60p 55.50p 50.90p 50.90p 2,955,191
18/10/2024 48.20p 52.84p 48.20p 52.80p 3,086,317
17/10/2024 47.90p 49.54p 46.95p 48.20p 1,776,434
16/10/2024 44.20p 48.70p 43.90p 48.55p 2,586,494
15/10/2024 46.50p 47.00p 43.85p 43.85p 1,820,120
14/10/2024 45.00p 47.35p 43.75p 46.50p 2,339,835
11/10/2024 43.30p 44.65p 43.25p 44.65p 540,013
10/10/2024 44.85p 45.35p 42.60p 43.15p 995,809
09/10/2024 43.85p 45.20p 43.10p 44.50p 550,427
08/10/2024 43.40p 44.65p 42.52p 43.50p 886,819
07/10/2024 44.90p 45.25p 43.65p 43.75p 1,204,136
04/10/2024 46.00p 46.00p 44.25p 45.30p 804,788
03/10/2024 45.05p 46.90p 44.70p 45.20p 907,634
02/10/2024 44.00p 46.95p 44.00p 46.00p 1,187,763
01/10/2024 48.20p 48.50p 43.90p 44.75p 1,808,954
30/09/2024 48.25p 50.20p 47.82p 48.25p 1,605,715
27/09/2024 49.00p 50.00p 47.65p 47.90p 1,523,306
26/09/2024 43.40p 48.74p 43.40p 48.00p 2,492,680
25/09/2024 42.60p 45.80p 42.48p 43.30p 2,007,804
24/09/2024 41.40p 43.00p 41.40p 42.60p 1,238,629
23/09/2024 40.55p 41.95p 40.05p 41.30p 753,169
20/09/2024 41.65p 42.15p 39.70p 40.00p 11,351,301
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

Market data

Select a section