Shares Magazine
49.30p-1.20 (-2.38%)22 Apr 2025, 16:48
Ferrexpo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 51.70p | 52.30p | 50.10p | 50.50p | 634,904 |
| Apr 16, 2025 | 51.20p | 52.20p | 49.60p | 51.60p | 793,161 |
| Apr 15, 2025 | 50.70p | 53.00p | 50.60p | 51.50p | 1,067,887 |
| Apr 14, 2025 | 48.25p | 51.30p | 48.25p | 50.70p | 841,011 |
| Apr 11, 2025 | 49.10p | 50.00p | 46.90p | 48.25p | 1,170,475 |
| Apr 10, 2025 | 47.55p | 51.80p | 47.55p | 49.20p | 2,402,645 |
| Apr 9, 2025 | 46.95p | 48.65p | 45.25p | 45.65p | 1,405,825 |
| Apr 8, 2025 | 48.20p | 50.00p | 47.15p | 48.50p | 2,148,233 |
| Apr 7, 2025 | 46.95p | 54.64p | 43.00p | 46.85p | 4,831,243 |
| Apr 4, 2025 | 50.00p | 50.90p | 45.75p | 47.85p | 2,799,380 |
| Apr 3, 2025 | 54.50p | 55.40p | 50.00p | 50.00p | 3,306,726 |
| Apr 2, 2025 | 56.00p | 56.30p | 53.20p | 54.70p | 1,100,216 |
| Apr 1, 2025 | 56.20p | 56.48p | 54.70p | 55.70p | 1,369,783 |
| Mar 31, 2025 | 58.00p | 58.34p | 54.40p | 55.00p | 2,134,722 |
| Mar 28, 2025 | 62.00p | 62.30p | 58.00p | 58.40p | 2,465,576 |
| Mar 27, 2025 | 61.60p | 62.80p | 60.30p | 61.00p | 847,332 |
| Mar 26, 2025 | 62.90p | 65.00p | 61.80p | 62.10p | 1,530,131 |
| Mar 25, 2025 | 64.40p | 64.40p | 61.80p | 61.80p | 1,979,418 |
| Mar 24, 2025 | 65.20p | 67.90p | 62.60p | 64.40p | 1,989,227 |
| Mar 21, 2025 | 68.40p | 69.00p | 63.40p | 63.40p | 8,956,322 |
| Mar 20, 2025 | 76.50p | 78.80p | 71.10p | 71.10p | 2,798,810 |
| Mar 19, 2025 | 79.70p | 81.50p | 69.50p | 77.00p | 5,858,571 |
| Mar 18, 2025 | 79.30p | 83.00p | 79.20p | 81.60p | 1,548,301 |
| Mar 17, 2025 | 84.50p | 85.00p | 77.20p | 79.00p | 2,259,304 |
| Mar 14, 2025 | 74.90p | 83.72p | 73.40p | 83.50p | 3,310,541 |
| Mar 13, 2025 | 71.00p | 74.00p | 69.90p | 73.60p | 2,381,999 |
| Mar 12, 2025 | 70.50p | 74.82p | 69.80p | 70.00p | 1,984,396 |
| Mar 11, 2025 | 69.30p | 70.90p | 67.45p | 67.70p | 1,519,134 |
| Mar 10, 2025 | 76.10p | 77.00p | 69.80p | 69.90p | 1,748,822 |
| Mar 7, 2025 | 78.70p | 79.30p | 74.87p | 75.90p | 3,073,998 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |