- Share Prices
Ferrexpo PLC (FXPO)
43.84p+0.60 (+1.39%)28 Mar 2024, 08:10
Ferrexpo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 44.00p | 44.73p | 42.90p | 43.24p | 1,445,730 |
Mar 26, 2024 | 45.54p | 46.12p | 43.72p | 43.72p | 1,565,726 |
Mar 25, 2024 | 43.22p | 48.54p | 43.22p | 46.60p | 4,029,551 |
Mar 22, 2024 | 43.90p | 44.12p | 42.90p | 43.22p | 1,642,478 |
Mar 21, 2024 | 44.72p | 45.48p | 43.00p | 43.74p | 2,983,052 |
Mar 20, 2024 | 47.60p | 48.02p | 43.10p | 43.10p | 5,063,023 |
Mar 19, 2024 | 49.00p | 50.00p | 47.26p | 47.54p | 2,235,429 |
Mar 18, 2024 | 51.35p | 51.55p | 49.48p | 49.48p | 1,512,119 |
Mar 15, 2024 | 51.00p | 51.95p | 49.62p | 50.50p | 2,333,575 |
Mar 14, 2024 | 52.95p | 53.70p | 51.00p | 51.55p | 1,119,069 |
Mar 13, 2024 | 54.50p | 54.50p | 50.00p | 52.75p | 2,773,818 |
Mar 12, 2024 | 52.65p | 56.50p | 49.62p | 55.00p | 5,244,966 |
Mar 11, 2024 | 70.00p | 70.35p | 50.37p | 51.40p | 7,579,416 |
Mar 8, 2024 | 72.10p | 73.10p | 70.00p | 70.20p | 940,394 |
Mar 7, 2024 | 72.40p | 73.30p | 71.30p | 72.30p | 1,356,291 |
Mar 6, 2024 | 73.00p | 73.30p | 71.50p | 72.25p | 739,619 |
Mar 5, 2024 | 71.25p | 72.95p | 70.95p | 72.25p | 1,309,687 |
Mar 4, 2024 | 74.65p | 74.65p | 71.00p | 73.00p | 1,014,247 |
Mar 1, 2024 | 72.50p | 73.95p | 72.45p | 73.20p | 1,315,755 |
Feb 29, 2024 | 73.00p | 74.60p | 72.10p | 72.10p | 1,024,723 |
Feb 28, 2024 | 75.60p | 77.40p | 72.00p | 72.20p | 625,460 |
Feb 27, 2024 | 76.00p | 77.40p | 75.65p | 75.65p | 1,003,451 |
Feb 26, 2024 | 74.40p | 76.35p | 73.55p | 75.70p | 853,703 |
Feb 23, 2024 | 75.90p | 75.90p | 73.58p | 74.10p | 1,394,763 |
Feb 22, 2024 | 75.30p | 77.05p | 74.10p | 74.95p | 1,230,241 |
Feb 21, 2024 | 75.95p | 76.95p | 74.38p | 75.05p | 1,491,371 |
Feb 20, 2024 | 80.25p | 81.65p | 74.75p | 75.80p | 2,698,780 |
Feb 19, 2024 | 82.20p | 83.15p | 80.00p | 80.90p | 931,970 |
Feb 16, 2024 | 82.30p | 84.00p | 80.60p | 80.60p | 395,401 |
Feb 15, 2024 | 85.00p | 86.15p | 79.26p | 82.25p | 970,478 |
Feb 14, 2024 | 86.20p | 87.35p | 83.95p | 83.95p | 564,306 |
Feb 13, 2024 | 87.00p | 88.15p | 85.90p | 87.00p | 461,882 |
Feb 12, 2024 | 87.45p | 88.65p | 86.00p | 88.15p | 270,422 |
Feb 9, 2024 | 87.05p | 88.65p | 86.15p | 87.75p | 935,415 |
Feb 8, 2024 | 84.05p | 87.55p | 83.20p | 86.40p | 776,108 |
Feb 7, 2024 | 86.95p | 89.05p | 84.45p | 85.75p | 730,431 |
Feb 6, 2024 | 87.50p | 89.20p | 86.35p | 86.35p | 876,768 |
Feb 5, 2024 | 86.65p | 90.18p | 86.65p | 88.35p | 1,384,049 |
Feb 2, 2024 | 88.00p | 89.35p | 86.00p | 88.80p | 753,062 |
Feb 1, 2024 | 84.85p | 87.60p | 84.80p | 87.50p | 1,000,451 |
Jan 31, 2024 | 83.00p | 87.40p | 83.00p | 86.80p | 1,262,311 |
Jan 30, 2024 | 84.20p | 85.75p | 83.75p | 84.55p | 652,774 |
Jan 29, 2024 | 85.85p | 85.85p | 81.23p | 83.75p | 1,389,626 |
Jan 26, 2024 | 84.90p | 88.05p | 84.90p | 85.85p | 2,856,627 |
Jan 25, 2024 | 84.90p | 87.25p | 84.40p | 84.95p | 826,644 |
Jan 24, 2024 | 82.80p | 87.90p | 82.10p | 87.00p | 858,496 |
Jan 23, 2024 | 84.45p | 84.45p | 82.00p | 83.35p | 1,639,314 |
Jan 22, 2024 | 81.80p | 84.35p | 81.50p | 83.05p | 949,351 |
Jan 19, 2024 | 83.35p | 84.60p | 79.60p | 80.75p | 2,595,031 |
Jan 18, 2024 | 74.80p | 86.40p | 73.98p | 84.65p | 3,125,539 |