74.00p-0.95 (-1.27%)23 Feb 2024, 13:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ferrexpo PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 17, 202475.05p75.15p71.50p72.40p1,311,323
Jan 16, 202471.20p75.69p70.30p73.30p1,406,344
Jan 15, 202473.00p74.05p71.15p71.50p600,914
Jan 12, 202475.30p75.35p72.60p72.65p865,365
Jan 11, 202480.10p80.95p73.05p73.55p2,827,229
Jan 10, 202477.95p83.60p77.00p81.50p1,775,019
Jan 9, 202478.00p78.10p75.99p77.95p1,095,772
Jan 8, 202482.90p84.15p78.20p78.20p909,969
Jan 5, 202480.35p83.94p79.95p82.80p543,961
Jan 4, 202482.55p83.60p81.25p82.00p513,641
Jan 3, 202487.00p89.49p83.75p84.20p1,033,217
Jan 2, 202492.10p92.90p87.40p87.75p1,292,903
Dec 29, 202387.35p92.27p84.90p90.25p1,670,712
Dec 28, 202384.25p88.00p81.20p84.70p2,033,506
Dec 27, 202382.10p88.00p81.50p82.55p2,310,862
Dec 22, 202378.90p82.20p78.65p82.20p1,517,262
Dec 21, 202382.15p83.00p79.10p80.85p505,688
Dec 20, 202379.55p82.50p78.15p80.60p1,115,049
Dec 19, 202375.30p80.00p74.90p78.60p997,987
Dec 18, 202376.25p78.00p75.40p77.15p800,038
Dec 15, 202374.15p78.00p74.10p76.10p2,008,021
Dec 14, 202373.55p74.75p70.75p74.15p947,714
Dec 13, 202372.65p78.00p70.72p72.65p544,203
Dec 12, 202371.60p78.00p71.00p73.90p1,049,951
Showing 1 to 50 of 252