329.20p-15.60 (-4.52%)04 Mar 2021, 17:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ferrexpo PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 3, 2021338.00p354.29p338.00p344.80p1,154,116
Mar 2, 2021346.60p349.00p339.69p344.80p1,186,892
Mar 1, 2021334.80p347.28p331.40p341.80p1,069,330
Feb 26, 2021346.20p351.40p333.40p335.20p2,831,163
Feb 25, 2021343.40p358.80p341.00p354.60p2,593,509
Feb 24, 2021338.80p343.00p329.00p338.00p1,348,181
Feb 23, 2021350.00p352.60p325.55p330.80p3,201,510
Feb 22, 2021356.60p357.60p343.40p346.80p1,462,321
Feb 19, 2021345.80p353.85p334.40p350.80p1,409,443
Feb 18, 2021329.20p355.60p329.20p337.60p3,014,687
Feb 17, 2021339.80p353.60p333.00p333.60p3,255,975
Feb 16, 2021335.00p339.62p328.80p334.60p1,425,479
Feb 15, 2021325.00p334.60p322.45p334.20p1,715,514
Feb 12, 2021312.20p322.00p309.20p320.20p1,567,954
Feb 11, 2021312.80p315.00p304.20p312.00p2,189,182
Feb 10, 2021315.00p323.20p309.60p318.20p981,690
Feb 9, 2021300.00p311.80p300.00p309.40p1,395,780
Feb 8, 2021303.40p311.29p296.20p306.00p1,547,686
Feb 5, 2021290.00p297.40p289.19p297.40p1,033,901
Feb 4, 2021297.40p297.40p287.60p290.20p749,431
Feb 3, 2021303.00p303.00p288.71p290.60p1,469,285
Feb 2, 2021297.20p305.20p289.60p296.20p1,398,827
Feb 1, 2021289.00p301.84p281.23p291.40p1,663,901
Jan 29, 2021295.40p295.40p281.20p282.20p1,704,569
Jan 28, 2021287.60p297.52p273.57p293.40p2,047,379
Jan 27, 2021306.00p309.20p277.20p285.60p2,271,197
Jan 26, 2021300.40p307.49p299.60p303.00p1,052,806
Jan 25, 2021311.00p322.20p302.94p304.40p1,974,083
Jan 22, 2021317.00p317.00p305.40p312.40p2,049,085
Jan 21, 2021330.00p330.40p316.07p316.60p1,574,494
Jan 20, 2021328.80p330.67p321.42p324.40p1,895,577
Jan 19, 2021335.40p339.40p321.20p321.60p1,541,008
Jan 18, 2021335.80p335.80p325.80p328.80p793,348
Jan 15, 2021349.00p349.00p326.60p330.60p2,116,015
Jan 14, 2021337.00p343.69p332.80p341.00p2,733,175
Jan 13, 2021347.40p348.00p336.40p343.40p2,146,005
Jan 12, 2021347.00p352.68p338.80p344.00p2,096,972
Jan 11, 2021339.00p347.00p334.39p338.60p1,902,349
Jan 8, 2021345.60p352.68p331.80p340.00p2,028,688
Jan 7, 2021340.00p351.40p338.00p343.60p4,385,543
Jan 6, 2021315.00p335.11p313.00p334.00p2,147,230
Jan 5, 2021297.80p319.58p293.80p312.20p2,149,979
Jan 4, 2021289.20p298.00p282.11p296.20p1,653,160
Dec 31, 2020278.80p286.95p276.80p282.60p450,751
Dec 30, 2020288.80p291.60p279.81p281.60p1,710,323
Dec 29, 2020294.00p298.80p290.00p292.40p1,031,722
Dec 24, 2020298.00p298.00p294.00p297.00p294,225
Dec 23, 2020287.00p297.58p286.80p295.40p863,993
Dec 22, 2020287.00p290.00p284.00p287.80p1,027,790
Dec 21, 2020275.60p287.20p275.00p285.60p2,357,513
Showing 1 to 50 of 252