- Share Prices
Ferrexpo PLC (FXPO)
329.20p-15.60 (-4.52%)04 Mar 2021, 17:59
Ferrexpo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 3, 2021 | 338.00p | 354.29p | 338.00p | 344.80p | 1,154,116 |
Mar 2, 2021 | 346.60p | 349.00p | 339.69p | 344.80p | 1,186,892 |
Mar 1, 2021 | 334.80p | 347.28p | 331.40p | 341.80p | 1,069,330 |
Feb 26, 2021 | 346.20p | 351.40p | 333.40p | 335.20p | 2,831,163 |
Feb 25, 2021 | 343.40p | 358.80p | 341.00p | 354.60p | 2,593,509 |
Feb 24, 2021 | 338.80p | 343.00p | 329.00p | 338.00p | 1,348,181 |
Feb 23, 2021 | 350.00p | 352.60p | 325.55p | 330.80p | 3,201,510 |
Feb 22, 2021 | 356.60p | 357.60p | 343.40p | 346.80p | 1,462,321 |
Feb 19, 2021 | 345.80p | 353.85p | 334.40p | 350.80p | 1,409,443 |
Feb 18, 2021 | 329.20p | 355.60p | 329.20p | 337.60p | 3,014,687 |
Feb 17, 2021 | 339.80p | 353.60p | 333.00p | 333.60p | 3,255,975 |
Feb 16, 2021 | 335.00p | 339.62p | 328.80p | 334.60p | 1,425,479 |
Feb 15, 2021 | 325.00p | 334.60p | 322.45p | 334.20p | 1,715,514 |
Feb 12, 2021 | 312.20p | 322.00p | 309.20p | 320.20p | 1,567,954 |
Feb 11, 2021 | 312.80p | 315.00p | 304.20p | 312.00p | 2,189,182 |
Feb 10, 2021 | 315.00p | 323.20p | 309.60p | 318.20p | 981,690 |
Feb 9, 2021 | 300.00p | 311.80p | 300.00p | 309.40p | 1,395,780 |
Feb 8, 2021 | 303.40p | 311.29p | 296.20p | 306.00p | 1,547,686 |
Feb 5, 2021 | 290.00p | 297.40p | 289.19p | 297.40p | 1,033,901 |
Feb 4, 2021 | 297.40p | 297.40p | 287.60p | 290.20p | 749,431 |
Feb 3, 2021 | 303.00p | 303.00p | 288.71p | 290.60p | 1,469,285 |
Feb 2, 2021 | 297.20p | 305.20p | 289.60p | 296.20p | 1,398,827 |
Feb 1, 2021 | 289.00p | 301.84p | 281.23p | 291.40p | 1,663,901 |
Jan 29, 2021 | 295.40p | 295.40p | 281.20p | 282.20p | 1,704,569 |
Jan 28, 2021 | 287.60p | 297.52p | 273.57p | 293.40p | 2,047,379 |
Jan 27, 2021 | 306.00p | 309.20p | 277.20p | 285.60p | 2,271,197 |
Jan 26, 2021 | 300.40p | 307.49p | 299.60p | 303.00p | 1,052,806 |
Jan 25, 2021 | 311.00p | 322.20p | 302.94p | 304.40p | 1,974,083 |
Jan 22, 2021 | 317.00p | 317.00p | 305.40p | 312.40p | 2,049,085 |
Jan 21, 2021 | 330.00p | 330.40p | 316.07p | 316.60p | 1,574,494 |
Jan 20, 2021 | 328.80p | 330.67p | 321.42p | 324.40p | 1,895,577 |
Jan 19, 2021 | 335.40p | 339.40p | 321.20p | 321.60p | 1,541,008 |
Jan 18, 2021 | 335.80p | 335.80p | 325.80p | 328.80p | 793,348 |
Jan 15, 2021 | 349.00p | 349.00p | 326.60p | 330.60p | 2,116,015 |
Jan 14, 2021 | 337.00p | 343.69p | 332.80p | 341.00p | 2,733,175 |
Jan 13, 2021 | 347.40p | 348.00p | 336.40p | 343.40p | 2,146,005 |
Jan 12, 2021 | 347.00p | 352.68p | 338.80p | 344.00p | 2,096,972 |
Jan 11, 2021 | 339.00p | 347.00p | 334.39p | 338.60p | 1,902,349 |
Jan 8, 2021 | 345.60p | 352.68p | 331.80p | 340.00p | 2,028,688 |
Jan 7, 2021 | 340.00p | 351.40p | 338.00p | 343.60p | 4,385,543 |
Jan 6, 2021 | 315.00p | 335.11p | 313.00p | 334.00p | 2,147,230 |
Jan 5, 2021 | 297.80p | 319.58p | 293.80p | 312.20p | 2,149,979 |
Jan 4, 2021 | 289.20p | 298.00p | 282.11p | 296.20p | 1,653,160 |
Dec 31, 2020 | 278.80p | 286.95p | 276.80p | 282.60p | 450,751 |
Dec 30, 2020 | 288.80p | 291.60p | 279.81p | 281.60p | 1,710,323 |
Dec 29, 2020 | 294.00p | 298.80p | 290.00p | 292.40p | 1,031,722 |
Dec 24, 2020 | 298.00p | 298.00p | 294.00p | 297.00p | 294,225 |
Dec 23, 2020 | 287.00p | 297.58p | 286.80p | 295.40p | 863,993 |
Dec 22, 2020 | 287.00p | 290.00p | 284.00p | 287.80p | 1,027,790 |
Dec 21, 2020 | 275.60p | 287.20p | 275.00p | 285.60p | 2,357,513 |