1. Share Prices

  2. Ferrexpo (FXPO)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ferrexpo Historic Prices

 
     
Download
Date Open High Low Close Volume
Sep 23, 2020 186.80 189.20 183.10 183.40 787,236
Sep 22, 2020 188.00 191.30 184.80 185.00 900,899
Sep 21, 2020 201.60 202.60 186.50 188.00 2,211,934
Sep 18, 2020 191.30 201.80 187.90 201.60 10,089,569
Sep 17, 2020 186.10 190.70 186.10 186.80 634,084
Sep 16, 2020 188.40 193.70 188.40 190.10 876,659
Sep 15, 2020 188.10 195.40 188.10 192.30 1,079,026
Sep 14, 2020 188.20 191.13 186.60 189.30 1,233,220
Sep 11, 2020 179.30 189.809 179.10 188.20 1,566,201
Sep 10, 2020 175.10 176.90 171.978 175.90 1,704,069
Sep 9, 2020 177.50 179.40 175.035 178.10 782,702
Sep 8, 2020 183.30 183.30 176.50 178.80 980,422
Sep 7, 2020 182.20 184.00 178.10 181.50 599,952
Sep 4, 2020 173.30 180.30 171.90 179.90 1,053,684
Sep 3, 2020 180.60 182.00 172.90 173.30 1,157,466
Sep 2, 2020 187.50 190.90 180.60 180.60 981,024
Sep 1, 2020 186.10 189.60 184.50 187.40 936,563
Aug 31, 2020 181.20 0.00 0.00 184.40 0
Aug 28, 2020 181.20 185.30 181.10 184.40 1,379,783
Aug 27, 2020 183.60 187.00 180.40 180.50 863,272
Aug 26, 2020 188.10 188.10 181.70 188.10 787,235
Aug 25, 2020 188.50 191.80 183.90 184.60 717,101
Aug 24, 2020 189.80 193.83 188.00 190.80 475,153
Aug 21, 2020 193.20 195.371 184.90 186.50 986,412
Aug 20, 2020 197.00 199.20 191.20 192.40 1,031,244
Aug 19, 2020 205.20 205.20 197.424 200.00 637,290
Aug 18, 2020 196.30 204.211 196.30 201.20 947,310
Aug 17, 2020 200.20 204.60 200.20 200.20 561,060
Aug 14, 2020 204.40 206.00 197.00 198.20 632,031
Aug 13, 2020 205.80 205.80 198.40 200.20 977,771
Aug 12, 2020 198.00 207.00 198.00 207.00 1,476,677
Aug 11, 2020 202.60 212.40 199.501 202.60 2,803,583
Aug 10, 2020 192.40 200.60 192.40 198.20 1,240,402
Aug 7, 2020 197.00 199.60 191.80 192.40 971,886
Aug 6, 2020 200.00 205.00 196.40 196.90 1,989,575
Aug 5, 2020 181.40 208.02 181.40 205.00 4,045,353
Aug 4, 2020 184.70 184.70 179.20 181.50 1,710,700
Aug 3, 2020 174.20 183.70 174.20 183.60 1,128,412
Jul 31, 2020 175.50 180.50 175.50 177.60 1,060,906
Jul 30, 2020 183.00 183.00 172.40 175.00 901,905
Jul 29, 2020 182.531 184.986 179.90 182.20 609,185
Jul 28, 2020 184.00 188.40 182.60 184.50 1,089,884
Jul 27, 2020 185.20 190.00 181.30 184.00 1,417,209
Jul 24, 2020 183.90 186.10 183.20 184.40 438,247
Jul 23, 2020 180.00 188.70 180.00 186.60 898,588
Jul 22, 2020 182.60 188.90 182.60 184.00 1,605,753
Jul 21, 2020 194.20 195.00 183.616 186.80 1,859,368
Jul 20, 2020 187.00 193.10 186.562 191.00 1,260,670
Jul 17, 2020 182.80 191.80 182.20 191.60 1,225,639
Jul 16, 2020 186.00 188.40 182.355 186.00 1,459,198
1 2 3 4 5 6
»
Showing 1 to 50 of 261

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
24 Sep 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag