1. Share Prices

  2. Ferrexpo PLC (FXPO)

45.50p+0.75 (+1.68%)02 Jul 2024, 17:04
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
Jul 2, 202445.45p47.55p44.50p45.50p1,091,289
Jul 1, 202445.00p45.81p43.70p44.75p988,874
Jun 28, 202443.50p45.65p43.50p45.00p668,947
Jun 27, 202444.35p45.55p41.84p43.05p2,634,834
Jun 26, 202444.35p45.65p44.20p45.25p940,736
Jun 25, 202445.00p45.65p43.05p44.35p937,605
Jun 24, 202443.00p44.90p43.00p44.00p12,449,072
Jun 21, 202442.60p44.00p40.75p43.70p12,370,535
Jun 20, 202443.50p44.00p42.65p43.05p750,910
Jun 19, 202443.00p44.50p42.60p43.50p857,096
Jun 18, 202443.60p44.40p42.50p43.45p877,446
Jun 17, 202444.00p44.25p42.80p43.00p851,890
Jun 14, 202444.85p45.05p44.00p44.00p452,237
Jun 13, 202445.00p45.30p43.96p44.35p701,739
Jun 12, 202445.00p47.55p44.70p44.70p941,426
Jun 11, 202445.00p45.95p44.55p45.00p548,830
Jun 10, 202445.00p46.75p44.60p44.65p559,824
Jun 7, 202446.00p46.00p44.75p46.00p6,223,170
Jun 6, 202444.00p45.75p42.40p45.00p2,007,056
Jun 5, 202445.55p46.50p43.35p43.35p1,198,880
Jun 4, 202445.30p46.60p44.35p45.55p1,532,704
Jun 3, 202442.55p45.95p42.44p45.95p1,737,996
May 31, 202444.45p44.84p41.00p41.55p12,534,297
May 30, 202442.60p45.40p42.25p44.50p1,731,475
May 29, 202445.45p45.50p42.70p43.45p1,612,551
May 28, 202448.45p48.80p44.60p45.15p1,882,378
May 24, 202444.75p47.90p43.50p47.50p2,450,146
May 23, 202445.00p45.79p44.50p44.90p949,819
May 22, 202446.20p50.00p44.35p45.10p882,455
May 21, 202446.75p47.00p44.15p46.20p1,209,566
May 20, 202446.60p47.85p46.25p46.35p708,105
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
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.