1. Share Prices

  2. Ferrexpo PLC (FXPO)

143.80p+3.50 (+2.49%)16 Aug 2022, 17:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ferrexpo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 30, 2021281.00p295.40p280.19p288.60p2,132,483
Nov 29, 2021272.20p288.80p272.20p285.00p1,237,579
Nov 26, 2021281.60p281.60p272.00p272.00p1,158,324
Nov 25, 2021295.80p296.20p286.40p287.60p822,439
Nov 24, 2021289.40p298.20p288.40p288.60p925,194
Nov 23, 2021285.00p296.00p285.00p296.00p1,247,084
Nov 22, 2021290.00p290.00p279.20p284.40p1,388,414
Nov 19, 2021290.80p294.73p284.60p287.80p737,964
Nov 18, 2021292.80p293.00p279.40p285.60p1,401,261
Nov 17, 2021292.60p294.80p286.80p292.80p794,544
Nov 16, 2021300.00p301.40p292.20p294.80p857,897
Nov 15, 2021303.40p304.20p296.00p297.20p879,366
Nov 12, 2021306.80p307.80p299.52p303.40p1,056,371
Nov 11, 2021295.00p310.60p295.00p307.80p1,220,950
Nov 10, 2021294.40p294.40p284.20p292.20p1,064,579
Nov 9, 2021291.00p297.51p286.60p287.60p1,524,031
Nov 8, 2021291.80p291.80p282.80p291.00p1,040,706
Nov 5, 2021290.00p290.00p282.40p285.00p1,131,712
Nov 4, 2021297.80p297.80p283.60p285.80p2,907,765
Nov 3, 2021295.60p302.40p290.00p292.40p1,229,137
Nov 2, 2021304.80p304.80p283.60p291.60p2,644,676
Nov 1, 2021313.00p318.80p309.00p312.20p353,030
Oct 29, 2021318.40p319.20p309.20p312.00p1,486,766
Oct 28, 2021310.80p322.40p310.20p318.20p728,242
Oct 27, 2021319.00p320.40p311.40p313.20p878,187
Oct 26, 2021328.80p328.80p317.60p319.00p1,111,888
Oct 25, 2021314.60p328.40p314.60p324.80p1,792,694
Oct 22, 2021305.00p315.80p302.20p310.60p1,040,459
Oct 21, 2021311.60p313.20p302.80p304.60p1,804,196
Oct 20, 2021317.20p318.34p308.40p317.80p1,307,688
Oct 19, 2021327.40p329.28p315.80p317.60p1,134,675
Oct 18, 2021321.40p329.00p320.00p322.00p1,697,972
Oct 15, 2021321.80p323.20p317.20p320.40p1,017,001
Oct 14, 2021318.20p322.00p313.40p317.00p697,304
Oct 13, 2021319.00p319.40p303.80p313.20p1,371,591
Oct 12, 2021318.80p324.86p308.80p318.40p1,228,139
Oct 11, 2021310.20p328.40p310.20p326.60p1,463,242
Oct 8, 2021309.00p313.20p306.00p310.00p901,962
Oct 7, 2021300.40p310.71p298.60p310.40p2,061,011
Oct 6, 2021311.80p318.57p292.80p296.60p1,285,789
Oct 5, 2021303.80p312.80p300.60p310.80p1,153,714
Oct 4, 2021310.20p316.40p304.00p304.20p1,290,256
Oct 1, 2021320.20p325.20p309.60p310.20p1,393,692
Sep 30, 2021320.00p331.27p319.00p327.20p1,613,813
Sep 29, 2021309.00p320.40p309.00p318.00p1,772,234
Sep 28, 2021312.00p314.40p304.40p309.80p2,149,149
Sep 27, 2021326.20p334.20p309.22p315.60p925,007
Sep 24, 2021321.80p324.00p311.60p317.60p1,072,259
Sep 23, 2021328.40p330.20p318.60p321.00p1,531,030
Sep 22, 2021317.40p331.80p317.40p326.60p2,083,863
123456
Showing 1 to 50 of 254

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC500.3620.63
Xp Power Limited2,415.008.54
Bank Of Georgia Group PLC1,924.005.25
Bt Group PLC165.755.17
Pets AT Home Group PLC382.404.54
Tbc Bank Group PLC1,740.004.19

Fallers

CompanyPrice% Chg
Ncc Group PLC213.50-6.15
Hammerson PLC25.53-4.09
Clarkson PLC3,510.00-3.97
Hg Capital Trust PLC398.00-3.86
Softcat PLC1,375.00-3.37
Workspace Group PLC580.00-3.25