- Share Prices
Ferrexpo PLC (FXPO)
143.80p+3.50 (+2.49%)16 Aug 2022, 17:45
Ferrexpo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 30, 2021 | 281.00p | 295.40p | 280.19p | 288.60p | 2,132,483 |
Nov 29, 2021 | 272.20p | 288.80p | 272.20p | 285.00p | 1,237,579 |
Nov 26, 2021 | 281.60p | 281.60p | 272.00p | 272.00p | 1,158,324 |
Nov 25, 2021 | 295.80p | 296.20p | 286.40p | 287.60p | 822,439 |
Nov 24, 2021 | 289.40p | 298.20p | 288.40p | 288.60p | 925,194 |
Nov 23, 2021 | 285.00p | 296.00p | 285.00p | 296.00p | 1,247,084 |
Nov 22, 2021 | 290.00p | 290.00p | 279.20p | 284.40p | 1,388,414 |
Nov 19, 2021 | 290.80p | 294.73p | 284.60p | 287.80p | 737,964 |
Nov 18, 2021 | 292.80p | 293.00p | 279.40p | 285.60p | 1,401,261 |
Nov 17, 2021 | 292.60p | 294.80p | 286.80p | 292.80p | 794,544 |
Nov 16, 2021 | 300.00p | 301.40p | 292.20p | 294.80p | 857,897 |
Nov 15, 2021 | 303.40p | 304.20p | 296.00p | 297.20p | 879,366 |
Nov 12, 2021 | 306.80p | 307.80p | 299.52p | 303.40p | 1,056,371 |
Nov 11, 2021 | 295.00p | 310.60p | 295.00p | 307.80p | 1,220,950 |
Nov 10, 2021 | 294.40p | 294.40p | 284.20p | 292.20p | 1,064,579 |
Nov 9, 2021 | 291.00p | 297.51p | 286.60p | 287.60p | 1,524,031 |
Nov 8, 2021 | 291.80p | 291.80p | 282.80p | 291.00p | 1,040,706 |
Nov 5, 2021 | 290.00p | 290.00p | 282.40p | 285.00p | 1,131,712 |
Nov 4, 2021 | 297.80p | 297.80p | 283.60p | 285.80p | 2,907,765 |
Nov 3, 2021 | 295.60p | 302.40p | 290.00p | 292.40p | 1,229,137 |
Nov 2, 2021 | 304.80p | 304.80p | 283.60p | 291.60p | 2,644,676 |
Nov 1, 2021 | 313.00p | 318.80p | 309.00p | 312.20p | 353,030 |
Oct 29, 2021 | 318.40p | 319.20p | 309.20p | 312.00p | 1,486,766 |
Oct 28, 2021 | 310.80p | 322.40p | 310.20p | 318.20p | 728,242 |
Oct 27, 2021 | 319.00p | 320.40p | 311.40p | 313.20p | 878,187 |
Oct 26, 2021 | 328.80p | 328.80p | 317.60p | 319.00p | 1,111,888 |
Oct 25, 2021 | 314.60p | 328.40p | 314.60p | 324.80p | 1,792,694 |
Oct 22, 2021 | 305.00p | 315.80p | 302.20p | 310.60p | 1,040,459 |
Oct 21, 2021 | 311.60p | 313.20p | 302.80p | 304.60p | 1,804,196 |
Oct 20, 2021 | 317.20p | 318.34p | 308.40p | 317.80p | 1,307,688 |
Oct 19, 2021 | 327.40p | 329.28p | 315.80p | 317.60p | 1,134,675 |
Oct 18, 2021 | 321.40p | 329.00p | 320.00p | 322.00p | 1,697,972 |
Oct 15, 2021 | 321.80p | 323.20p | 317.20p | 320.40p | 1,017,001 |
Oct 14, 2021 | 318.20p | 322.00p | 313.40p | 317.00p | 697,304 |
Oct 13, 2021 | 319.00p | 319.40p | 303.80p | 313.20p | 1,371,591 |
Oct 12, 2021 | 318.80p | 324.86p | 308.80p | 318.40p | 1,228,139 |
Oct 11, 2021 | 310.20p | 328.40p | 310.20p | 326.60p | 1,463,242 |
Oct 8, 2021 | 309.00p | 313.20p | 306.00p | 310.00p | 901,962 |
Oct 7, 2021 | 300.40p | 310.71p | 298.60p | 310.40p | 2,061,011 |
Oct 6, 2021 | 311.80p | 318.57p | 292.80p | 296.60p | 1,285,789 |
Oct 5, 2021 | 303.80p | 312.80p | 300.60p | 310.80p | 1,153,714 |
Oct 4, 2021 | 310.20p | 316.40p | 304.00p | 304.20p | 1,290,256 |
Oct 1, 2021 | 320.20p | 325.20p | 309.60p | 310.20p | 1,393,692 |
Sep 30, 2021 | 320.00p | 331.27p | 319.00p | 327.20p | 1,613,813 |
Sep 29, 2021 | 309.00p | 320.40p | 309.00p | 318.00p | 1,772,234 |
Sep 28, 2021 | 312.00p | 314.40p | 304.40p | 309.80p | 2,149,149 |
Sep 27, 2021 | 326.20p | 334.20p | 309.22p | 315.60p | 925,007 |
Sep 24, 2021 | 321.80p | 324.00p | 311.60p | 317.60p | 1,072,259 |
Sep 23, 2021 | 328.40p | 330.20p | 318.60p | 321.00p | 1,531,030 |
Sep 22, 2021 | 317.40p | 331.80p | 317.40p | 326.60p | 2,083,863 |