152.20p+4.90 (+3.33%)16 May 2022, 13:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ferrexpo PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 13, 2022140.20p149.37p140.00p147.30p1,843,899
May 12, 2022142.10p142.40p132.21p139.50p1,931,410
May 11, 2022144.50p149.01p140.40p144.20p1,504,588
May 10, 2022140.80p145.50p138.70p140.10p1,607,234
May 9, 2022153.40p156.50p136.10p136.70p3,249,865
May 6, 2022161.00p161.00p148.02p152.20p3,440,861
May 5, 2022163.30p172.00p160.12p161.50p2,074,219
May 4, 2022162.60p164.50p159.10p159.40p1,130,094
May 3, 2022171.30p171.90p160.90p165.20p1,739,005
Apr 29, 2022166.00p171.00p160.30p165.30p3,275,770
Apr 28, 2022173.10p174.50p165.70p166.70p1,391,410
Apr 27, 2022161.10p170.50p161.00p168.90p1,128,343
Apr 26, 2022163.50p172.83p162.00p162.90p1,305,850
Apr 25, 2022170.10p174.97p163.11p165.30p2,346,447
Apr 22, 2022175.00p186.22p173.50p174.40p4,364,425
Apr 21, 2022182.20p184.72p174.90p174.90p3,267,627
Apr 20, 2022182.40p183.60p174.84p179.80p3,699,514
Apr 19, 2022192.30p193.98p181.70p181.70p1,450,428
Apr 14, 2022184.60p196.82p184.00p192.30p4,545,439
Apr 13, 2022192.10p192.10p182.30p184.60p1,926,674
Apr 12, 2022172.00p190.60p170.36p189.60p3,766,606
Apr 11, 2022187.00p191.10p174.40p174.40p5,061,163
Apr 8, 2022172.00p194.40p172.00p185.80p3,429,797
Apr 7, 2022174.00p174.00p164.00p167.70p1,495,147
Apr 6, 2022180.50p182.90p167.80p171.60p3,669,561
Apr 5, 2022186.20p188.40p178.90p183.00p2,339,877
Apr 4, 2022192.90p199.30p187.20p187.80p2,294,035
Apr 1, 2022186.30p196.34p184.30p195.30p1,538,234
Mar 31, 2022187.80p196.14p183.30p186.50p2,183,948
Mar 30, 2022197.10p199.40p180.40p190.40p4,157,172
Mar 29, 2022171.00p221.99p169.00p194.50p9,788,523
Mar 28, 2022168.60p173.90p166.00p167.90p2,693,882
Mar 25, 2022172.90p172.90p163.70p165.90p1,579,296
Mar 24, 2022164.90p170.79p160.31p170.10p1,905,568
Mar 23, 2022162.10p164.50p159.80p160.70p1,603,228
Mar 22, 2022166.50p167.21p159.32p160.80p2,837,173
Mar 21, 2022166.60p167.90p155.05p163.90p3,917,268
Mar 18, 2022165.90p172.80p161.00p167.90p6,079,567
Mar 17, 2022164.70p177.88p158.20p163.50p5,693,235
Mar 16, 2022150.00p175.14p139.30p161.40p11,836,690
Mar 15, 2022150.00p154.70p146.10p148.10p3,191,445
Mar 14, 2022152.10p162.50p146.80p147.60p3,549,134
Mar 11, 2022150.50p152.60p141.00p150.10p4,291,056
Mar 10, 2022153.00p153.00p141.20p147.30p4,010,668
Mar 9, 2022132.00p144.40p119.10p141.00p5,492,355
Mar 8, 2022115.50p130.00p113.80p125.40p6,260,338
Mar 7, 2022116.30p120.57p105.50p116.00p7,193,946
Mar 4, 2022143.10p143.40p118.20p119.00p6,793,801
Mar 3, 2022159.30p159.81p140.00p143.70p4,867,008
Mar 2, 2022151.10p161.20p149.30p152.00p2,899,206
Showing 1 to 50 of 252