1. Share Prices

  2. Ferrexpo PLC (FXPO)

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

 
     
Download
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
123456
Showing 1 to 50 of 254

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC94.306.80
Ceres Power Holdings PLC175.503.66
Jupiter Fund Management PLC86.003.61
Goodwin PLC7,440.003.05
Bank Of Georgia Group PLC4,750.002.93
Melrose Industries PLC553.602.90

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC340.50-12.69
Osb Group PLC392.00-6.53
W.A.G Payment Solutions PLC78.00-4.18
Victrex PLC1,092.00-2.67
Entain PLC732.00-2.66
Alpha Group International PLC2,250.00-2.60
Risers/fallers data from previous trading day. Today's data available from 8:15am.