96.60p-8.00 (-7.65%)18 Dec 2024, 17:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ferrexpo PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 18, 2024105.00p106.20p92.80p96.60p2,726,137
Dec 17, 2024104.40p105.80p101.80p104.60p787,634
Dec 16, 2024106.60p108.60p103.94p105.20p1,100,287
Dec 13, 2024107.60p109.00p103.43p105.20p1,209,629
Dec 12, 2024110.80p114.65p109.20p109.60p1,274,955
Dec 11, 2024108.80p111.49p105.20p109.20p1,481,410
Dec 10, 2024112.20p114.00p105.00p109.00p2,826,233
Dec 9, 2024120.20p124.00p111.20p113.40p3,912,070
Dec 6, 2024111.60p122.60p110.00p119.00p5,930,819
Dec 5, 2024110.60p112.00p103.39p111.20p3,181,070
Dec 4, 202497.00p113.00p96.00p112.80p5,343,311
Dec 3, 202490.60p98.40p88.70p97.80p5,207,125
Dec 2, 202479.70p91.50p79.60p90.00p3,224,678
Nov 29, 202482.10p84.40p78.70p81.30p978,383
Nov 28, 202475.60p84.90p75.00p82.10p3,920,744
Nov 27, 202476.50p78.10p75.44p76.80p429,576
Nov 26, 202478.90p80.00p77.00p78.10p705,665
Nov 25, 202479.90p81.00p76.00p77.10p1,009,536
Nov 22, 202476.00p80.90p75.40p79.60p1,282,507
Nov 21, 202479.80p81.00p76.00p76.50p1,488,808
Nov 20, 202477.00p79.20p74.80p78.80p2,966,372
Nov 19, 202484.50p86.46p75.10p76.30p4,251,621
Nov 18, 202483.00p85.90p77.12p84.90p3,239,094
Nov 15, 202481.30p83.10p79.70p82.90p1,909,796
Nov 14, 202486.00p86.10p81.60p83.20p1,667,688
Nov 13, 202478.10p86.40p77.70p85.70p3,677,053
Nov 12, 202480.00p81.90p76.77p77.70p2,464,908
Nov 11, 202477.70p86.50p76.10p82.00p5,411,109
Nov 8, 202469.00p81.90p68.87p76.30p7,364,447
Nov 7, 202480.30p82.50p67.80p67.80p4,041,448
Nov 6, 202470.00p87.20p69.80p79.20p13,405,979
Nov 5, 202460.90p63.00p60.50p62.20p1,476,029
Nov 4, 202465.90p67.40p59.70p59.70p4,296,314
Nov 1, 202464.00p68.40p63.90p65.60p2,646,657
Oct 31, 202467.60p68.60p60.00p64.50p3,807,830
Oct 30, 202465.00p69.30p62.90p67.30p6,602,584
Oct 29, 202460.00p65.47p59.50p65.10p3,208,544
Oct 28, 202458.10p61.50p57.50p59.00p2,173,339
Oct 25, 202454.10p58.00p53.80p58.00p1,629,168
Oct 24, 202455.60p56.70p54.20p54.20p1,595,021
Oct 23, 202452.70p55.90p52.70p55.00p2,842,546
Oct 22, 202450.40p54.60p50.40p53.70p1,909,531
Oct 21, 202452.60p55.50p50.90p50.90p2,955,190
Oct 18, 202448.20p52.84p48.20p52.80p3,086,323
Oct 17, 202447.90p49.54p46.95p48.20p1,869,479
Oct 16, 202443.90p48.70p46.15p48.55p2,586,489
Oct 15, 202446.50p47.00p43.85p43.85p1,820,136
Oct 14, 202445.00p47.35p43.75p46.50p2,341,035
Oct 11, 202443.30p44.65p43.25p44.65p540,020
Oct 10, 202444.85p45.35p42.60p43.15p995,810
Showing 1 to 50 of 254