43.66p+0.42 (+0.97%)28 Mar 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ferrexpo PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202444.00p44.73p42.90p43.24p1,445,730
Mar 26, 202445.54p46.12p43.72p43.72p1,565,726
Mar 25, 202443.22p48.54p43.22p46.60p4,029,551
Mar 22, 202443.90p44.12p42.90p43.22p1,642,478
Mar 21, 202444.72p45.48p43.00p43.74p2,983,052
Mar 20, 202447.60p48.02p43.10p43.10p5,063,023
Mar 19, 202449.00p50.00p47.26p47.54p2,235,429
Mar 18, 202451.35p51.55p49.48p49.48p1,512,119
Mar 15, 202451.00p51.95p49.62p50.50p2,333,575
Mar 14, 202452.95p53.70p51.00p51.55p1,119,069
Mar 13, 202454.50p54.50p50.00p52.75p2,773,818
Mar 12, 202452.65p56.50p49.62p55.00p5,244,966
Mar 11, 202470.00p70.35p50.37p51.40p7,579,416
Mar 8, 202472.10p73.10p70.00p70.20p940,394
Mar 7, 202472.40p73.30p71.30p72.30p1,356,291
Mar 6, 202473.00p73.30p71.50p72.25p739,619
Mar 5, 202471.25p72.95p70.95p72.25p1,309,687
Mar 4, 202474.65p74.65p71.00p73.00p1,014,247
Mar 1, 202472.50p73.95p72.45p73.20p1,315,755
Feb 29, 202473.00p74.60p72.10p72.10p1,024,723
Feb 28, 202475.60p77.40p72.00p72.20p625,460
Feb 27, 202476.00p77.40p75.65p75.65p1,003,451
Feb 26, 202474.40p76.35p73.55p75.70p853,703
Feb 23, 202475.90p75.90p73.58p74.10p1,394,763
Feb 22, 202475.30p77.05p74.10p74.95p1,230,241
Feb 21, 202475.95p76.95p74.38p75.05p1,491,371
Feb 20, 202480.25p81.65p74.75p75.80p2,698,780
Feb 19, 202482.20p83.15p80.00p80.90p931,970
Feb 16, 202482.30p84.00p80.60p80.60p395,401
Feb 15, 202485.00p86.15p79.26p82.25p970,478
Feb 14, 202486.20p87.35p83.95p83.95p564,306
Feb 13, 202487.00p88.15p85.90p87.00p461,882
Feb 12, 202487.45p88.65p86.00p88.15p270,422
Feb 9, 202487.05p88.65p86.15p87.75p935,415
Feb 8, 202484.05p87.55p83.20p86.40p776,108
Feb 7, 202486.95p89.05p84.45p85.75p730,431
Feb 6, 202487.50p89.20p86.35p86.35p876,768
Feb 5, 202486.65p90.18p86.65p88.35p1,384,049
Feb 2, 202488.00p89.35p86.00p88.80p753,062
Feb 1, 202484.85p87.60p84.80p87.50p1,000,451
Jan 31, 202483.00p87.40p83.00p86.80p1,262,311
Jan 30, 202484.20p85.75p83.75p84.55p652,774
Jan 29, 202485.85p85.85p81.23p83.75p1,389,626
Jan 26, 202484.90p88.05p84.90p85.85p2,856,627
Jan 25, 202484.90p87.25p84.40p84.95p826,644
Jan 24, 202482.80p87.90p82.10p87.00p858,496
Jan 23, 202484.45p84.45p82.00p83.35p1,639,314
Jan 22, 202481.80p84.35p81.50p83.05p949,351
Jan 19, 202483.35p84.60p79.60p80.75p2,595,031
Jan 18, 202474.80p86.40p73.98p84.65p3,125,539
Showing 1 to 50 of 253