Shares Magazine
75.60p-3.30 (-4.18%)07 Mar 2025, 14:03
Ferrexpo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 77.00p | 79.70p | 75.20p | 78.90p | 2,684,546 |
| Mar 5, 2025 | 72.40p | 79.60p | 72.40p | 76.10p | 4,503,287 |
| Mar 4, 2025 | 76.90p | 77.00p | 67.00p | 70.70p | 4,689,646 |
| Mar 3, 2025 | 74.30p | 80.40p | 71.90p | 78.20p | 3,612,361 |
| Feb 28, 2025 | 73.50p | 76.00p | 73.00p | 74.70p | 10,549,525 |
| Feb 27, 2025 | 75.40p | 77.20p | 73.20p | 74.30p | 1,583,707 |
| Feb 26, 2025 | 79.80p | 83.60p | 75.20p | 77.20p | 3,180,147 |
| Feb 25, 2025 | 76.60p | 78.80p | 74.70p | 74.70p | 1,538,308 |
| Feb 24, 2025 | 78.80p | 81.45p | 75.00p | 75.50p | 2,628,822 |
| Feb 21, 2025 | 70.40p | 81.50p | 70.40p | 77.00p | 8,299,727 |
| Feb 20, 2025 | 98.90p | 101.20p | 67.80p | 69.10p | 19,337,179 |
| Feb 19, 2025 | 103.00p | 104.40p | 96.60p | 99.30p | 3,016,222 |
| Feb 18, 2025 | 110.00p | 113.40p | 101.40p | 101.80p | 3,095,181 |
| Feb 17, 2025 | 99.00p | 115.00p | 98.80p | 108.80p | 6,868,935 |
| Feb 14, 2025 | 93.90p | 102.40p | 93.00p | 96.40p | 4,423,274 |
| Feb 13, 2025 | 112.00p | 113.60p | 91.20p | 93.10p | 9,577,786 |
| Feb 12, 2025 | 90.00p | 93.20p | 88.90p | 90.80p | 1,824,084 |
| Feb 11, 2025 | 91.50p | 94.00p | 87.60p | 89.20p | 2,134,567 |
| Feb 10, 2025 | 95.16p | 98.46p | 93.00p | 93.20p | 1,804,981 |
| Feb 7, 2025 | 87.00p | 95.20p | 85.80p | 95.20p | 4,821,768 |
| Feb 6, 2025 | 72.20p | 93.22p | 72.20p | 87.00p | 7,661,132 |
| Feb 5, 2025 | 73.00p | 76.90p | 66.28p | 73.60p | 8,316,577 |
| Feb 4, 2025 | 103.60p | 109.40p | 50.30p | 80.00p | 11,321,716 |
| Feb 3, 2025 | 110.00p | 110.00p | 102.40p | 103.60p | 1,730,437 |
| Jan 31, 2025 | 110.40p | 112.60p | 108.20p | 110.80p | 1,067,521 |
| Jan 30, 2025 | 107.60p | 110.80p | 105.00p | 110.40p | 1,175,171 |
| Jan 29, 2025 | 105.60p | 107.80p | 103.20p | 105.40p | 882,941 |
| Jan 28, 2025 | 104.80p | 106.40p | 100.60p | 105.00p | 1,414,615 |
| Jan 27, 2025 | 103.80p | 106.60p | 101.13p | 105.60p | 1,448,981 |
| Jan 24, 2025 | 105.80p | 111.60p | 104.20p | 106.20p | 1,796,610 |
| Jan 23, 2025 | 104.00p | 108.40p | 101.80p | 105.60p | 2,346,554 |
| Jan 22, 2025 | 106.80p | 108.60p | 103.19p | 103.20p | 945,880 |
| Jan 21, 2025 | 110.80p | 111.00p | 106.20p | 106.20p | 2,115,942 |
| Jan 20, 2025 | 107.60p | 110.80p | 105.32p | 109.40p | 1,789,023 |
| Jan 17, 2025 | 101.60p | 109.00p | 100.00p | 108.40p | 2,189,119 |
| Jan 16, 2025 | 97.50p | 102.80p | 97.10p | 101.40p | 2,200,188 |
| Jan 15, 2025 | 96.50p | 101.80p | 95.10p | 98.40p | 1,081,396 |
| Jan 14, 2025 | 97.10p | 97.60p | 94.30p | 95.30p | 1,006,289 |
| Jan 13, 2025 | 92.00p | 96.00p | 90.00p | 94.80p | 1,439,582 |
| Jan 10, 2025 | 95.10p | 96.70p | 91.00p | 91.90p | 1,032,945 |
| Jan 9, 2025 | 95.50p | 99.80p | 94.00p | 95.20p | 2,602,719 |
| Jan 8, 2025 | 99.10p | 100.80p | 92.80p | 92.80p | 2,508,355 |
| Jan 7, 2025 | 109.80p | 109.80p | 98.24p | 99.10p | 2,716,218 |
| Jan 6, 2025 | 107.40p | 114.40p | 104.80p | 107.60p | 1,897,081 |
| Jan 3, 2025 | 108.00p | 109.00p | 104.00p | 105.00p | 871,041 |
| Jan 2, 2025 | 107.80p | 110.80p | 105.21p | 108.80p | 700,466 |
| Dec 31, 2024 | 101.40p | 107.60p | 101.00p | 105.80p | 413,399 |
| Dec 30, 2024 | 111.40p | 112.60p | 102.80p | 102.80p | 1,223,742 |
| Dec 27, 2024 | 110.00p | 114.00p | 108.60p | 113.00p | 1,510,659 |
| Dec 24, 2024 | 106.00p | 110.00p | 104.00p | 109.40p | 697,729 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.40 | 8.07 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Barratt Redrow PLC | 428.40 | 3.08 |
| Taylor Wimpey PLC | 113.54 | 3.03 |
| Hunting PLC | 295.00 | 2.97 |
| Quilter PLC | 157.30 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 150.40 | -7.84 |
| Melrose Industries PLC | 516.67 | -7.14 |
| Burberry Group PLC | 995.20 | -6.99 |
| Spire Healthcare Group PLC | 177.40 | -5.94 |
| Schroders PLC | 406.40 | -5.09 |
| Anglo American PLC | 2,348.02 | -4.65 |