1. Share Prices

  2. Ferrexpo PLC (FXPO)

46.85p-0.15 (-0.32%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ferrexpo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202447.00p47.75p46.00p46.85p761,162
May 16, 202446.40p48.40p45.30p47.00p1,143,387
May 15, 202447.20p48.85p46.40p47.10p1,217,341
May 14, 202446.60p48.50p46.60p48.20p869,622
May 13, 202449.00p50.60p46.50p46.60p1,435,062
May 10, 202448.00p49.45p47.75p48.90p613,546
May 9, 202449.20p49.50p48.20p48.20p414,377
May 8, 202450.70p51.10p47.55p48.70p1,062,305
May 7, 202451.00p52.30p48.39p49.95p1,646,247
May 3, 202449.20p51.10p49.05p50.30p695,201
May 2, 202450.10p50.70p48.40p49.60p480,214
May 1, 202450.80p52.20p48.75p49.70p1,198,849
Apr 30, 202452.40p53.00p50.80p50.90p1,297,414
Apr 29, 202452.00p55.00p50.00p52.00p1,004,744
Apr 26, 202452.60p53.92p50.60p51.50p2,276,906
Apr 25, 202451.60p52.60p50.40p51.90p1,467,245
Apr 24, 202453.30p55.00p51.00p51.00p1,950,135
Apr 23, 202451.50p54.92p50.10p52.20p6,598,699
Apr 22, 202448.05p49.55p47.20p48.20p1,332,818
Apr 19, 202446.20p47.75p46.20p47.30p2,487,205
Apr 18, 202445.40p48.00p45.40p46.60p2,044,318
Apr 17, 202445.75p46.95p44.70p46.25p996,244
Apr 16, 202447.20p48.60p44.00p44.15p2,141,404
Apr 15, 202445.60p47.30p44.97p47.30p1,522,823
Apr 12, 202444.85p46.25p44.72p45.60p1,402,339
Apr 11, 202446.15p46.75p44.54p44.85p1,210,912
Apr 10, 202446.25p47.40p45.05p45.05p1,647,071
Apr 9, 202446.25p47.43p45.31p46.40p2,390,984
Apr 8, 202445.10p46.25p43.45p46.25p1,585,965
Apr 5, 202446.00p46.30p43.45p44.05p1,688,908
Apr 4, 202444.00p45.05p43.00p45.00p1,235,565
Apr 3, 202444.00p44.60p42.85p44.60p1,635,789
Apr 2, 202444.00p45.45p43.60p44.50p1,692,701
Mar 28, 202443.30p44.90p43.30p43.66p1,973,968
Mar 27, 202444.00p44.73p42.90p43.24p1,445,730
Mar 26, 202445.54p46.12p43.72p43.72p1,565,726
Mar 25, 202443.22p48.54p43.22p46.60p4,029,551
Mar 22, 202443.90p44.12p42.90p43.22p1,642,478
Mar 21, 202444.72p45.48p43.00p43.74p2,983,052
Mar 20, 202447.60p48.02p43.10p43.10p5,063,023
Mar 19, 202449.00p50.00p47.26p47.54p2,235,429
Mar 18, 202451.35p51.55p49.48p49.48p1,512,119
Mar 15, 202451.00p51.95p49.62p50.50p2,333,575
Mar 14, 202452.95p53.70p51.00p51.55p1,119,069
Mar 13, 202454.50p54.50p50.00p52.75p2,773,818
Mar 12, 202452.65p56.50p49.62p55.00p5,244,966
Mar 11, 202470.00p70.35p50.37p51.40p7,579,416
Mar 8, 202472.10p73.10p70.00p70.20p940,394
Mar 7, 202472.40p73.30p71.30p72.30p1,356,291
Mar 6, 202473.00p73.30p71.50p72.25p739,619
123456
Showing 1 to 50 of 253

Receive our
daily news 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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.