LSE - Delayed Quote • GBp
Ferrexpo plc (FXPO.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 52.60 | 53.92 | 50.60 | 51.50 | 51.50 | 2,276,906 |
| Apr 25, 2024 | 51.60 | 52.60 | 50.40 | 51.90 | 51.90 | 1,467,245 |
| Apr 24, 2024 | 53.30 | 55.00 | 51.00 | 51.00 | 51.00 | 1,950,135 |
| Apr 23, 2024 | 51.50 | 54.92 | 50.10 | 52.20 | 52.20 | 6,598,699 |
| Apr 22, 2024 | 48.05 | 49.55 | 47.20 | 48.20 | 48.20 | 1,332,818 |
| Apr 19, 2024 | 46.20 | 47.75 | 46.20 | 47.30 | 47.30 | 2,487,205 |
| Apr 18, 2024 | 45.40 | 48.00 | 45.40 | 46.60 | 46.60 | 2,044,318 |
| Apr 17, 2024 | 45.75 | 46.95 | 44.70 | 46.25 | 46.25 | 996,244 |
| Apr 16, 2024 | 47.20 | 48.60 | 44.00 | 44.15 | 44.15 | 2,141,404 |
| Apr 15, 2024 | 45.60 | 47.30 | 44.97 | 47.30 | 47.30 | 1,522,823 |
| Apr 12, 2024 | 44.85 | 46.25 | 44.72 | 45.60 | 45.60 | 1,402,339 |
| Apr 11, 2024 | 46.15 | 46.75 | 44.54 | 44.85 | 44.85 | 1,210,912 |
| Apr 10, 2024 | 46.25 | 47.40 | 45.05 | 45.05 | 45.05 | 1,647,071 |
| Apr 9, 2024 | 46.25 | 47.43 | 45.31 | 46.40 | 46.40 | 2,390,984 |
| Apr 8, 2024 | 45.10 | 46.25 | 43.45 | 46.25 | 46.25 | 1,585,965 |
| Apr 5, 2024 | 46.00 | 46.30 | 43.45 | 44.05 | 44.05 | 1,688,908 |
| Apr 4, 2024 | 44.00 | 45.05 | 43.00 | 45.00 | 45.00 | 1,235,565 |
| Apr 3, 2024 | 44.00 | 44.60 | 42.85 | 44.60 | 44.60 | 1,635,789 |
| Apr 2, 2024 | 44.00 | 45.45 | 43.60 | 44.50 | 44.50 | 1,692,701 |
| Mar 28, 2024 | 43.30 | 44.90 | 43.30 | 43.66 | 43.66 | 1,973,968 |
| Mar 27, 2024 | 44.00 | 44.74 | 42.90 | 43.24 | 43.24 | 1,445,730 |
| Mar 26, 2024 | 45.54 | 46.12 | 43.72 | 43.72 | 43.72 | 1,565,726 |
| Mar 25, 2024 | 43.22 | 48.54 | 43.22 | 46.60 | 46.60 | 4,029,551 |
| Mar 22, 2024 | 43.90 | 44.12 | 42.90 | 43.22 | 43.22 | 1,642,478 |
| Mar 21, 2024 | 44.72 | 45.48 | 43.00 | 43.74 | 43.74 | 2,983,052 |
| Mar 20, 2024 | 47.60 | 48.02 | 43.10 | 43.10 | 43.10 | 5,063,023 |
| Mar 19, 2024 | 49.00 | 50.00 | 47.26 | 47.54 | 47.54 | 2,235,429 |
| Mar 18, 2024 | 51.35 | 51.55 | 49.48 | 49.48 | 49.48 | 1,512,119 |
| Mar 15, 2024 | 51.00 | 51.95 | 49.62 | 50.50 | 50.50 | 2,333,575 |
| Mar 14, 2024 | 52.95 | 53.70 | 51.00 | 51.55 | 51.55 | 1,119,069 |
| Mar 13, 2024 | 54.50 | 54.50 | 50.00 | 52.75 | 52.75 | 2,773,818 |
| Mar 12, 2024 | 52.65 | 56.50 | 49.62 | 55.00 | 55.00 | 5,244,966 |
| Mar 11, 2024 | 70.00 | 70.35 | 50.37 | 51.40 | 51.40 | 7,579,416 |
| Mar 8, 2024 | 72.10 | 73.10 | 70.00 | 70.20 | 70.20 | 940,394 |
| Mar 7, 2024 | 72.40 | 73.30 | 71.30 | 72.30 | 72.30 | 1,356,291 |
| Mar 6, 2024 | 73.00 | 73.30 | 71.50 | 72.25 | 72.25 | 739,619 |
| Mar 5, 2024 | 71.25 | 72.95 | 70.95 | 72.25 | 72.25 | 1,309,687 |
| Mar 4, 2024 | 74.65 | 74.65 | 71.00 | 73.00 | 73.00 | 1,014,247 |
| Mar 1, 2024 | 72.50 | 73.95 | 72.45 | 73.20 | 73.20 | 1,315,755 |
| Feb 29, 2024 | 73.00 | 74.60 | 72.10 | 72.10 | 72.10 | 1,024,723 |
| Feb 28, 2024 | 75.60 | 77.40 | 72.00 | 72.20 | 72.20 | 625,460 |
| Feb 27, 2024 | 76.00 | 77.40 | 75.65 | 75.65 | 75.65 | 1,003,451 |
| Feb 26, 2024 | 74.40 | 76.35 | 73.55 | 75.70 | 75.70 | 853,703 |
| Feb 23, 2024 | 75.90 | 75.90 | 73.58 | 74.10 | 74.10 | 1,394,763 |
| Feb 22, 2024 | 75.30 | 77.05 | 74.10 | 74.95 | 74.95 | 1,230,241 |
| Feb 21, 2024 | 75.95 | 76.95 | 74.38 | 75.05 | 75.05 | 1,491,371 |
| Feb 20, 2024 | 80.25 | 81.65 | 74.75 | 75.80 | 75.80 | 2,698,780 |
| Feb 19, 2024 | 82.20 | 83.15 | 80.00 | 80.90 | 80.90 | 931,970 |
| Feb 16, 2024 | 82.30 | 84.00 | 80.60 | 80.60 | 80.60 | 395,401 |
| Feb 15, 2024 | 85.00 | 86.15 | 79.25 | 82.25 | 82.25 | 970,478 |
| Feb 14, 2024 | 86.20 | 87.35 | 83.95 | 83.95 | 83.95 | 564,306 |
| Feb 13, 2024 | 87.00 | 88.14 | 85.90 | 87.00 | 87.00 | 461,882 |
| Feb 12, 2024 | 87.45 | 88.65 | 86.00 | 88.15 | 88.15 | 270,422 |
| Feb 9, 2024 | 87.05 | 88.65 | 86.15 | 87.75 | 87.75 | 935,415 |
| Feb 8, 2024 | 84.05 | 87.55 | 83.20 | 86.40 | 86.40 | 776,108 |
| Feb 7, 2024 | 86.95 | 89.05 | 84.45 | 85.75 | 85.75 | 730,431 |
| Feb 6, 2024 | 87.50 | 89.20 | 86.35 | 86.35 | 86.35 | 876,768 |
| Feb 5, 2024 | 86.65 | 90.18 | 86.65 | 88.35 | 88.35 | 1,384,049 |
| Feb 2, 2024 | 88.00 | 89.35 | 86.00 | 88.80 | 88.80 | 753,062 |
| Feb 1, 2024 | 84.85 | 87.60 | 84.80 | 87.50 | 87.50 | 1,000,451 |
| Jan 31, 2024 | 83.00 | 87.40 | 83.00 | 86.80 | 86.80 | 1,262,311 |
| Jan 30, 2024 | 84.20 | 85.75 | 83.75 | 84.55 | 84.55 | 652,774 |
| Jan 29, 2024 | 85.85 | 85.85 | 81.23 | 83.75 | 83.75 | 1,389,626 |
| Jan 26, 2024 | 84.90 | 88.05 | 84.90 | 85.85 | 85.85 | 2,856,627 |
| Jan 25, 2024 | 84.90 | 87.25 | 84.40 | 84.95 | 84.95 | 826,644 |
| Jan 24, 2024 | 82.80 | 87.90 | 82.10 | 87.00 | 87.00 | 858,496 |
| Jan 23, 2024 | 84.45 | 84.45 | 82.00 | 83.35 | 83.35 | 1,639,314 |
| Jan 22, 2024 | 81.80 | 84.35 | 81.50 | 83.05 | 83.05 | 949,351 |
| Jan 19, 2024 | 83.35 | 84.60 | 79.60 | 80.75 | 80.75 | 2,595,031 |
| Jan 18, 2024 | 74.80 | 86.40 | 73.98 | 84.65 | 84.65 | 3,125,539 |
| Jan 17, 2024 | 75.05 | 75.15 | 71.50 | 72.40 | 72.40 | 1,311,323 |
| Jan 16, 2024 | 71.20 | 75.68 | 70.30 | 73.30 | 73.30 | 1,406,344 |
| Jan 15, 2024 | 72.85 | 74.05 | 71.15 | 71.50 | 71.50 | 600,914 |
| Jan 12, 2024 | 75.30 | 75.35 | 72.60 | 72.65 | 72.65 | 865,365 |
| Jan 11, 2024 | 80.10 | 80.95 | 73.05 | 73.55 | 73.55 | 2,827,229 |
| Jan 10, 2024 | 77.95 | 83.60 | 77.00 | 81.50 | 81.50 | 1,775,019 |
| Jan 9, 2024 | 78.00 | 78.10 | 75.99 | 77.95 | 77.95 | 1,095,772 |
| Jan 8, 2024 | 82.90 | 84.15 | 78.20 | 78.20 | 78.20 | 909,969 |
| Jan 5, 2024 | 80.35 | 83.94 | 79.95 | 82.80 | 82.80 | 543,961 |
| Jan 4, 2024 | 82.55 | 83.60 | 81.25 | 82.00 | 82.00 | 513,641 |
| Jan 3, 2024 | 87.00 | 89.49 | 83.75 | 84.20 | 84.20 | 1,033,217 |
| Jan 2, 2024 | 92.10 | 92.90 | 87.40 | 87.75 | 87.75 | 1,292,903 |
| Dec 29, 2023 | 87.35 | 92.27 | 84.90 | 90.25 | 90.25 | 1,670,712 |
| Dec 28, 2023 | 84.25 | 88.00 | 81.20 | 84.70 | 84.70 | 2,033,506 |
| Dec 27, 2023 | 82.10 | 88.00 | 81.50 | 82.55 | 82.55 | 2,310,862 |
| Dec 22, 2023 | 78.90 | 82.20 | 78.65 | 82.20 | 82.20 | 1,517,262 |
| Dec 21, 2023 | 82.15 | 83.00 | 79.10 | 80.85 | 80.85 | 505,688 |
| Dec 20, 2023 | 79.55 | 82.50 | 78.15 | 80.60 | 80.60 | 1,115,049 |
| Dec 19, 2023 | 75.30 | 80.00 | 74.90 | 78.60 | 78.60 | 997,987 |
| Dec 18, 2023 | 76.25 | 78.00 | 75.40 | 77.15 | 77.15 | 800,038 |
| Dec 15, 2023 | 74.15 | 78.00 | 74.10 | 76.10 | 76.10 | 2,008,021 |
| Dec 14, 2023 | 73.55 | 74.75 | 70.75 | 74.15 | 74.15 | 947,714 |
| Dec 13, 2023 | 72.65 | 78.00 | 70.72 | 72.65 | 72.65 | 544,203 |
| Dec 12, 2023 | 71.60 | 78.00 | 71.00 | 73.90 | 73.90 | 1,049,951 |
| Dec 11, 2023 | 71.35 | 72.85 | 70.10 | 72.45 | 72.45 | 508,070 |
| Dec 8, 2023 | 72.60 | 73.60 | 70.30 | 70.90 | 70.90 | 506,952 |
| Dec 7, 2023 | 71.50 | 74.10 | 70.10 | 71.60 | 71.60 | 492,128 |
| Dec 6, 2023 | 74.10 | 74.95 | 71.50 | 72.25 | 72.25 | 653,614 |
| Dec 5, 2023 | 73.70 | 74.65 | 70.90 | 72.35 | 72.35 | 1,380,905 |
| Dec 4, 2023 | 74.20 | 74.85 | 70.25 | 72.65 | 72.65 | 1,366,659 |
| Dec 1, 2023 | 73.90 | 76.10 | 71.65 | 74.30 | 74.30 | 559,594 |
| Nov 30, 2023 | 77.30 | 78.55 | 72.05 | 72.85 | 72.85 | 2,458,349 |
| Nov 29, 2023 | 78.05 | 81.35 | 76.80 | 77.40 | 77.40 | 864,889 |
| Nov 28, 2023 | 79.30 | 82.35 | 77.20 | 78.10 | 78.10 | 575,192 |
| Nov 27, 2023 | 81.40 | 82.85 | 79.50 | 79.55 | 79.55 | 272,391 |
| Nov 24, 2023 | 81.40 | 81.60 | 79.25 | 80.45 | 80.45 | 585,192 |
| Nov 23, 2023 | 80.50 | 82.00 | 79.25 | 80.00 | 80.00 | 833,810 |
| Nov 22, 2023 | 81.20 | 81.20 | 76.55 | 79.35 | 79.35 | 353,784 |
| Nov 21, 2023 | 80.00 | 82.65 | 78.50 | 79.35 | 79.35 | 476,442 |
| Nov 20, 2023 | 80.95 | 81.70 | 77.25 | 79.45 | 79.45 | 510,341 |
| Nov 17, 2023 | 79.90 | 81.70 | 77.60 | 80.60 | 80.60 | 635,247 |
| Nov 16, 2023 | 79.85 | 83.00 | 76.70 | 78.65 | 78.65 | 396,066 |
| Nov 15, 2023 | 80.30 | 82.25 | 77.25 | 79.85 | 79.85 | 1,128,252 |
| Nov 14, 2023 | 77.00 | 80.20 | 76.55 | 80.20 | 80.20 | 719,454 |
| Nov 13, 2023 | 77.00 | 79.35 | 75.25 | 78.00 | 78.00 | 302,568 |
| Nov 10, 2023 | 78.00 | 80.30 | 75.30 | 77.05 | 77.05 | 335,096 |
| Nov 9, 2023 | 74.30 | 77.00 | 73.45 | 76.90 | 76.90 | 398,533 |
| Nov 8, 2023 | 75.25 | 75.55 | 71.50 | 74.30 | 74.30 | 930,736 |
| Nov 7, 2023 | 80.25 | 81.30 | 75.25 | 75.40 | 75.40 | 411,732 |
| Nov 6, 2023 | 77.75 | 81.30 | 76.80 | 78.85 | 78.85 | 427,061 |
| Nov 3, 2023 | 78.55 | 80.95 | 71.50 | 79.65 | 79.65 | 760,357 |
| Nov 2, 2023 | 78.05 | 79.45 | 74.75 | 77.05 | 77.05 | 325,638 |
| Nov 1, 2023 | 75.00 | 79.10 | 74.50 | 76.50 | 76.50 | 438,588 |
| Oct 31, 2023 | 74.70 | 78.25 | 74.25 | 75.75 | 75.75 | 970,558 |
| Oct 30, 2023 | 76.65 | 82.00 | 74.60 | 76.55 | 76.55 | 739,609 |
| Oct 27, 2023 | 79.00 | 79.10 | 74.10 | 76.70 | 76.70 | 586,891 |
| Oct 26, 2023 | 77.35 | 82.00 | 75.00 | 77.90 | 77.90 | 1,994,646 |
| Oct 25, 2023 | 75.80 | 82.00 | 75.00 | 75.65 | 75.65 | 523,319 |
| Oct 24, 2023 | 77.75 | 82.00 | 74.95 | 77.05 | 77.05 | 441,551 |
| Oct 23, 2023 | 75.05 | 77.75 | 73.85 | 77.75 | 77.75 | 522,453 |
| Oct 20, 2023 | 74.30 | 77.05 | 74.30 | 75.50 | 75.50 | 830,995 |
| Oct 19, 2023 | 75.80 | 82.00 | 74.20 | 75.15 | 75.15 | 692,924 |
| Oct 18, 2023 | 76.00 | 82.00 | 74.40 | 74.90 | 74.90 | 717,570 |
| Oct 17, 2023 | 74.15 | 76.95 | 72.80 | 75.80 | 75.80 | 729,001 |
| Oct 16, 2023 | 74.80 | 76.25 | 73.15 | 74.85 | 74.85 | 391,521 |
| Oct 13, 2023 | 76.50 | 82.00 | 74.25 | 74.95 | 74.95 | 585,700 |
| Oct 12, 2023 | 78.50 | 82.00 | 74.40 | 75.15 | 75.15 | 667,180 |
| Oct 11, 2023 | 77.55 | 82.00 | 75.75 | 76.70 | 76.70 | 441,634 |
| Oct 10, 2023 | 74.30 | 77.75 | 72.00 | 75.75 | 75.75 | 402,955 |
| Oct 9, 2023 | 77.00 | 77.50 | 72.00 | 75.65 | 75.65 | 561,636 |
| Oct 6, 2023 | 77.55 | 78.10 | 73.65 | 76.05 | 76.05 | 672,195 |
| Oct 5, 2023 | 72.70 | 76.65 | 71.00 | 75.60 | 75.60 | 1,561,064 |
| Oct 4, 2023 | 73.55 | 77.75 | 70.60 | 71.05 | 71.05 | 1,202,190 |
| Oct 3, 2023 | 75.30 | 75.30 | 72.30 | 74.55 | 74.55 | 1,003,047 |
| Oct 2, 2023 | 77.40 | 77.95 | 73.55 | 74.35 | 74.35 | 720,615 |
| Sep 29, 2023 | 75.00 | 77.20 | 75.00 | 76.15 | 76.15 | 766,117 |
| Sep 28, 2023 | 76.40 | 79.00 | 75.00 | 75.15 | 75.15 | 819,938 |
| Sep 27, 2023 | 75.05 | 78.90 | 75.05 | 78.15 | 78.15 | 686,936 |
| Sep 26, 2023 | 76.65 | 79.15 | 75.45 | 76.15 | 76.15 | 862,158 |
| Sep 25, 2023 | 78.45 | 78.80 | 75.05 | 78.55 | 78.55 | 712,808 |
| Sep 22, 2023 | 79.55 | 79.83 | 75.90 | 78.10 | 78.10 | 1,133,795 |
| Sep 21, 2023 | 79.50 | 82.35 | 76.25 | 78.70 | 78.70 | 744,780 |
| Sep 20, 2023 | 77.80 | 79.70 | 76.95 | 79.20 | 79.20 | 532,268 |
| Sep 19, 2023 | 77.50 | 79.55 | 76.00 | 77.70 | 77.70 | 722,385 |
| Sep 18, 2023 | 83.70 | 84.20 | 77.45 | 77.55 | 77.55 | 1,172,982 |
| Sep 15, 2023 | 77.80 | 84.35 | 76.10 | 83.75 | 83.75 | 3,679,200 |
| Sep 14, 2023 | 77.50 | 79.70 | 76.15 | 77.80 | 77.80 | 1,000,186 |
| Sep 13, 2023 | 76.55 | 78.85 | 76.55 | 78.00 | 78.00 | 496,257 |
| Sep 12, 2023 | 80.15 | 80.80 | 76.60 | 78.25 | 78.25 | 1,299,874 |
| Sep 11, 2023 | 78.95 | 80.55 | 77.60 | 78.25 | 78.25 | 2,016,073 |
| Sep 8, 2023 | 73.90 | 78.30 | 73.35 | 78.30 | 78.30 | 1,097,093 |
| Sep 7, 2023 | 74.00 | 75.05 | 72.00 | 74.20 | 74.20 | 1,535,502 |
| Sep 6, 2023 | 79.00 | 80.95 | 73.20 | 74.25 | 74.25 | 2,105,396 |
| Sep 5, 2023 | 84.70 | 84.70 | 79.60 | 79.60 | 79.60 | 1,671,258 |
| Sep 4, 2023 | 78.85 | 85.25 | 78.15 | 83.55 | 83.55 | 1,142,423 |
| Sep 1, 2023 | 77.05 | 79.40 | 77.05 | 77.85 | 77.85 | 749,174 |
| Aug 31, 2023 | 77.85 | 80.00 | 77.35 | 77.35 | 77.35 | 2,246,561 |
| Aug 30, 2023 | 78.40 | 78.45 | 76.30 | 77.05 | 77.05 | 1,026,856 |
| Aug 29, 2023 | 76.00 | 78.05 | 74.61 | 76.55 | 76.55 | 1,002,890 |
| Aug 25, 2023 | 76.05 | 78.75 | 76.05 | 76.45 | 76.45 | 660,854 |
| Aug 24, 2023 | 79.00 | 82.00 | 76.10 | 76.65 | 76.65 | 954,008 |
| Aug 23, 2023 | 78.00 | 80.20 | 77.05 | 79.85 | 79.85 | 710,852 |
| Aug 22, 2023 | 76.75 | 78.15 | 75.15 | 77.00 | 77.00 | 483,181 |
| Aug 21, 2023 | 81.40 | 81.85 | 75.00 | 75.00 | 75.00 | 1,263,884 |
| Aug 18, 2023 | 81.05 | 81.90 | 78.00 | 79.50 | 79.50 | 626,593 |
| Aug 17, 2023 | 80.30 | 82.10 | 79.50 | 81.10 | 81.10 | 746,760 |
| Aug 16, 2023 | 81.65 | 83.00 | 80.30 | 80.55 | 80.55 | 526,074 |
| Aug 15, 2023 | 81.50 | 84.80 | 81.50 | 81.80 | 81.80 | 679,112 |
| Aug 14, 2023 | 82.95 | 85.45 | 81.00 | 82.70 | 82.70 | 788,342 |
| Aug 11, 2023 | 82.60 | 86.50 | 81.17 | 85.00 | 85.00 | 976,359 |
| Aug 10, 2023 | 83.75 | 84.05 | 80.85 | 82.60 | 82.60 | 645,666 |
| Aug 9, 2023 | 80.50 | 83.45 | 80.50 | 82.00 | 82.00 | 1,142,534 |
| Aug 8, 2023 | 81.50 | 82.45 | 80.40 | 81.50 | 81.50 | 1,033,098 |
| Aug 7, 2023 | 81.00 | 83.55 | 80.15 | 82.65 | 82.65 | 892,374 |
| Aug 4, 2023 | 83.50 | 85.10 | 81.00 | 81.20 | 81.20 | 1,747,770 |
| Aug 3, 2023 | 86.50 | 86.60 | 80.00 | 84.10 | 84.10 | 1,708,940 |
| Aug 2, 2023 | 90.60 | 93.95 | 86.20 | 86.85 | 86.85 | 1,760,111 |
| Aug 1, 2023 | 94.00 | 94.25 | 90.55 | 92.65 | 92.65 | 745,182 |
| Jul 31, 2023 | 91.65 | 93.80 | 90.75 | 91.80 | 91.80 | 617,582 |
| Jul 28, 2023 | 94.50 | 96.00 | 90.50 | 91.10 | 91.10 | 893,659 |
| Jul 27, 2023 | 91.05 | 96.66 | 90.37 | 95.05 | 95.05 | 1,798,202 |
| Jul 26, 2023 | 92.60 | 93.60 | 89.38 | 91.00 | 91.00 | 1,154,815 |
| Jul 25, 2023 | 91.35 | 93.50 | 91.00 | 92.50 | 92.50 | 493,773 |
| Jul 24, 2023 | 94.75 | 95.55 | 90.85 | 91.75 | 91.75 | 1,162,513 |
| Jul 21, 2023 | 93.95 | 95.35 | 91.81 | 94.95 | 94.95 | 801,529 |
| Jul 20, 2023 | 95.00 | 96.42 | 93.00 | 93.70 | 93.70 | 888,404 |
| Jul 19, 2023 | 93.25 | 97.90 | 91.60 | 94.65 | 94.65 | 1,437,543 |
| Jul 18, 2023 | 87.10 | 92.15 | 87.10 | 91.60 | 91.60 | 488,841 |
| Jul 17, 2023 | 91.00 | 92.15 | 87.30 | 87.30 | 87.30 | 796,020 |
| Jul 14, 2023 | 90.00 | 92.45 | 88.75 | 90.15 | 90.15 | 512,850 |
| Jul 13, 2023 | 93.00 | 95.00 | 90.45 | 91.30 | 91.30 | 609,257 |
| Jul 12, 2023 | 88.80 | 93.10 | 87.80 | 92.30 | 92.30 | 760,262 |
| Jul 11, 2023 | 88.25 | 89.75 | 86.60 | 87.75 | 87.75 | 678,350 |
| Jul 10, 2023 | 87.35 | 89.10 | 86.10 | 86.55 | 86.55 | 1,324,527 |
| Jul 7, 2023 | 89.50 | 90.10 | 87.75 | 88.35 | 88.35 | 767,810 |
| Jul 6, 2023 | 92.15 | 93.20 | 88.55 | 89.70 | 89.70 | 1,122,873 |
| Jul 5, 2023 | 95.00 | 96.50 | 92.55 | 94.10 | 94.10 | 649,772 |
| Jul 4, 2023 | 92.50 | 95.30 | 91.20 | 94.95 | 94.95 | 635,708 |
| Jul 3, 2023 | 91.35 | 93.60 | 89.70 | 93.35 | 93.35 | 589,487 |
| Jun 30, 2023 | 88.25 | 90.55 | 87.75 | 89.50 | 89.50 | 610,697 |
| Jun 29, 2023 | 97.00 | 97.00 | 87.77 | 88.80 | 88.80 | 2,992,049 |
| Jun 28, 2023 | 92.95 | 95.20 | 90.30 | 94.95 | 94.95 | 1,326,903 |
| Jun 27, 2023 | 91.60 | 92.85 | 87.97 | 91.20 | 91.20 | 677,891 |
| Jun 26, 2023 | 86.00 | 93.25 | 85.53 | 91.35 | 91.35 | 2,000,977 |
| Jun 23, 2023 | 90.00 | 91.25 | 84.70 | 84.70 | 84.70 | 946,955 |
| Jun 22, 2023 | 87.00 | 90.10 | 86.50 | 90.10 | 90.10 | 1,440,186 |
| Jun 21, 2023 | 87.00 | 89.95 | 87.00 | 87.25 | 87.25 | 1,153,377 |
| Jun 20, 2023 | 94.00 | 96.00 | 88.35 | 89.00 | 89.00 | 1,095,061 |
| Jun 19, 2023 | 88.00 | 95.40 | 87.55 | 94.40 | 94.40 | 1,532,562 |
| Jun 16, 2023 | 91.05 | 91.80 | 87.45 | 87.45 | 87.45 | 3,883,146 |
| Jun 15, 2023 | 92.30 | 93.20 | 88.95 | 90.35 | 90.35 | 1,087,412 |
| Jun 14, 2023 | 93.95 | 93.95 | 89.55 | 90.75 | 90.75 | 1,468,167 |
| Jun 13, 2023 | 98.00 | 98.20 | 88.50 | 91.85 | 91.85 | 1,655,315 |
| Jun 12, 2023 | 98.80 | 99.90 | 95.50 | 96.35 | 96.35 | 557,244 |
| Jun 9, 2023 | 100.00 | 100.40 | 95.15 | 97.40 | 97.40 | 585,484 |
| Jun 8, 2023 | 98.55 | 98.66 | 96.27 | 97.45 | 97.45 | 502,328 |
| Jun 7, 2023 | 95.10 | 97.37 | 94.60 | 95.95 | 95.95 | 470,105 |
| Jun 6, 2023 | 96.70 | 97.20 | 93.65 | 95.40 | 95.40 | 639,892 |
| Jun 5, 2023 | 101.00 | 101.00 | 95.90 | 97.15 | 97.15 | 408,686 |
| Jun 2, 2023 | 92.20 | 101.40 | 92.20 | 100.20 | 100.20 | 1,046,454 |
| Jun 1, 2023 | 92.50 | 93.90 | 91.05 | 91.90 | 91.90 | 828,079 |
| May 31, 2023 | 95.00 | 97.00 | 91.86 | 92.20 | 92.20 | 1,188,866 |
| May 30, 2023 | 101.00 | 102.40 | 93.40 | 94.25 | 94.25 | 1,385,622 |
| May 26, 2023 | 98.00 | 100.30 | 97.50 | 98.65 | 98.65 | 755,481 |
| May 25, 2023 | 99.10 | 100.64 | 97.05 | 98.50 | 98.50 | 649,364 |
| May 24, 2023 | 101.00 | 102.10 | 97.95 | 99.50 | 99.50 | 1,031,713 |
| May 23, 2023 | 101.70 | 104.10 | 100.10 | 101.70 | 101.70 | 603,444 |
| May 22, 2023 | 105.00 | 105.00 | 102.00 | 102.60 | 102.60 | 578,259 |
| May 19, 2023 | 102.50 | 106.40 | 101.20 | 104.20 | 104.20 | 748,523 |
| May 18, 2023 | 100.50 | 104.70 | 100.50 | 104.10 | 104.10 | 778,229 |
| May 17, 2023 | 105.50 | 105.50 | 101.00 | 101.10 | 101.10 | 2,359,499 |
| May 16, 2023 | 106.50 | 106.60 | 104.00 | 104.90 | 104.90 | 757,341 |
| May 15, 2023 | 105.00 | 106.20 | 104.10 | 105.10 | 105.10 | 715,112 |
| May 12, 2023 | 110.00 | 111.10 | 103.70 | 104.70 | 104.70 | 1,059,270 |
| May 11, 2023 | 108.00 | 111.00 | 107.47 | 110.40 | 110.40 | 760,817 |
| May 10, 2023 | 111.40 | 111.80 | 108.50 | 108.50 | 108.50 | 504,167 |
| May 9, 2023 | 109.00 | 110.90 | 108.10 | 110.00 | 110.00 | 1,139,558 |
| May 5, 2023 | 106.90 | 110.90 | 105.90 | 109.90 | 109.90 | 916,432 |
| May 4, 2023 | 111.90 | 112.10 | 108.10 | 108.50 | 108.50 | 943,064 |
| May 3, 2023 | 113.10 | 114.00 | 109.30 | 109.30 | 109.30 | 762,639 |
| May 2, 2023 | 108.00 | 111.60 | 105.60 | 111.10 | 111.10 | 995,900 |
| Apr 28, 2023 | 110.00 | 111.20 | 106.80 | 108.10 | 108.10 | 1,954,452 |
| Apr 27, 2023 | 111.00 | 113.70 | 106.00 | 108.80 | 108.80 | 1,342,392 |
| Apr 26, 2023 | 111.70 | 114.35 | 110.60 | 111.40 | 111.40 | 1,189,463 |
Related Tickers
EVR.L EVRAZ plc
80.89
0.00%
ACX.MC Acerinox, S.A.
10.13
-0.10%
SZG.DE Salzgitter AG
24.02
+5.26%
VOE.VI Voestalpine AG
25.30
+0.88%
APAM.AS Aperam S.A.
27.90
+1.97%
VK.PA Vallourec S.A.
16.18
-1.73%
JCQ.PA Jacquet Metals SA
18.34
+0.99%
VSVS.L Vesuvius plc
476.00
+0.74%
KIO.JO Kumba Iron Ore Limited
47,554.00
+4.51%
SSAB-A.ST SSAB AB (publ)
62.14
+0.55%