96.60p-8.00 (-7.65%)18 Dec 2024, 17:34
Ferrexpo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 18, 2024 | 105.00p | 106.20p | 92.80p | 96.60p | 2,726,137 |
Dec 17, 2024 | 104.40p | 105.80p | 101.80p | 104.60p | 787,634 |
Dec 16, 2024 | 106.60p | 108.60p | 103.94p | 105.20p | 1,100,287 |
Dec 13, 2024 | 107.60p | 109.00p | 103.43p | 105.20p | 1,209,629 |
Dec 12, 2024 | 110.80p | 114.65p | 109.20p | 109.60p | 1,274,955 |
Dec 11, 2024 | 108.80p | 111.49p | 105.20p | 109.20p | 1,481,410 |
Dec 10, 2024 | 112.20p | 114.00p | 105.00p | 109.00p | 2,826,233 |
Dec 9, 2024 | 120.20p | 124.00p | 111.20p | 113.40p | 3,912,070 |
Dec 6, 2024 | 111.60p | 122.60p | 110.00p | 119.00p | 5,930,819 |
Dec 5, 2024 | 110.60p | 112.00p | 103.39p | 111.20p | 3,181,070 |
Dec 4, 2024 | 97.00p | 113.00p | 96.00p | 112.80p | 5,343,311 |
Dec 3, 2024 | 90.60p | 98.40p | 88.70p | 97.80p | 5,207,125 |
Dec 2, 2024 | 79.70p | 91.50p | 79.60p | 90.00p | 3,224,678 |
Nov 29, 2024 | 82.10p | 84.40p | 78.70p | 81.30p | 978,383 |
Nov 28, 2024 | 75.60p | 84.90p | 75.00p | 82.10p | 3,920,744 |
Nov 27, 2024 | 76.50p | 78.10p | 75.44p | 76.80p | 429,576 |
Nov 26, 2024 | 78.90p | 80.00p | 77.00p | 78.10p | 705,665 |
Nov 25, 2024 | 79.90p | 81.00p | 76.00p | 77.10p | 1,009,536 |
Nov 22, 2024 | 76.00p | 80.90p | 75.40p | 79.60p | 1,282,507 |
Nov 21, 2024 | 79.80p | 81.00p | 76.00p | 76.50p | 1,488,808 |
Nov 20, 2024 | 77.00p | 79.20p | 74.80p | 78.80p | 2,966,372 |
Nov 19, 2024 | 84.50p | 86.46p | 75.10p | 76.30p | 4,251,621 |
Nov 18, 2024 | 83.00p | 85.90p | 77.12p | 84.90p | 3,239,094 |
Nov 15, 2024 | 81.30p | 83.10p | 79.70p | 82.90p | 1,909,796 |
Nov 14, 2024 | 86.00p | 86.10p | 81.60p | 83.20p | 1,667,688 |
Nov 13, 2024 | 78.10p | 86.40p | 77.70p | 85.70p | 3,677,053 |
Nov 12, 2024 | 80.00p | 81.90p | 76.77p | 77.70p | 2,464,908 |
Nov 11, 2024 | 77.70p | 86.50p | 76.10p | 82.00p | 5,411,109 |
Nov 8, 2024 | 69.00p | 81.90p | 68.87p | 76.30p | 7,364,447 |
Nov 7, 2024 | 80.30p | 82.50p | 67.80p | 67.80p | 4,041,448 |
Nov 6, 2024 | 70.00p | 87.20p | 69.80p | 79.20p | 13,405,979 |
Nov 5, 2024 | 60.90p | 63.00p | 60.50p | 62.20p | 1,476,029 |
Nov 4, 2024 | 65.90p | 67.40p | 59.70p | 59.70p | 4,296,314 |
Nov 1, 2024 | 64.00p | 68.40p | 63.90p | 65.60p | 2,646,657 |
Oct 31, 2024 | 67.60p | 68.60p | 60.00p | 64.50p | 3,807,830 |
Oct 30, 2024 | 65.00p | 69.30p | 62.90p | 67.30p | 6,602,584 |
Oct 29, 2024 | 60.00p | 65.47p | 59.50p | 65.10p | 3,208,544 |
Oct 28, 2024 | 58.10p | 61.50p | 57.50p | 59.00p | 2,173,339 |
Oct 25, 2024 | 54.10p | 58.00p | 53.80p | 58.00p | 1,629,168 |
Oct 24, 2024 | 55.60p | 56.70p | 54.20p | 54.20p | 1,595,021 |
Oct 23, 2024 | 52.70p | 55.90p | 52.70p | 55.00p | 2,842,546 |
Oct 22, 2024 | 50.40p | 54.60p | 50.40p | 53.70p | 1,909,531 |
Oct 21, 2024 | 52.60p | 55.50p | 50.90p | 50.90p | 2,955,190 |
Oct 18, 2024 | 48.20p | 52.84p | 48.20p | 52.80p | 3,086,323 |
Oct 17, 2024 | 47.90p | 49.54p | 46.95p | 48.20p | 1,869,479 |
Oct 16, 2024 | 43.90p | 48.70p | 46.15p | 48.55p | 2,586,489 |
Oct 15, 2024 | 46.50p | 47.00p | 43.85p | 43.85p | 1,820,136 |
Oct 14, 2024 | 45.00p | 47.35p | 43.75p | 46.50p | 2,341,035 |
Oct 11, 2024 | 43.30p | 44.65p | 43.25p | 44.65p | 540,020 |
Oct 10, 2024 | 44.85p | 45.35p | 42.60p | 43.15p | 995,810 |
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 |
---|---|---|
Metro Bank Holdings PLC | 94.30 | 6.80 |
Ceres Power Holdings PLC | 175.50 | 3.66 |
Jupiter Fund Management PLC | 86.00 | 3.61 |
Goodwin PLC | 7,440.00 | 3.05 |
Bank Of Georgia Group PLC | 4,750.00 | 2.93 |
Melrose Industries PLC | 553.60 | 2.90 |
Fallers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 340.50 | -12.69 |
Osb Group PLC | 392.00 | -6.53 |
W.A.G Payment Solutions PLC | 78.00 | -4.18 |
Victrex PLC | 1,092.00 | -2.67 |
Entain PLC | 732.00 | -2.66 |
Alpha Group International PLC | 2,250.00 | -2.60 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.