U.S. Markets close in 4 hrs 42 mins

Ferrexpo Plc (FXPO.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
202.50+3.60 (+1.81%)
As of 4:03PM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 2017200.00203.70191.00202.50202.503,712,071
Jun 27, 2017188.20201.32188.44193.59193.59820,463
Jun 26, 2017187.00190.00185.49188.20188.202,186,005
Jun 23, 2017184.80187.60181.00185.60185.60285,740
Jun 22, 2017183.05183.05183.05183.05183.05536,638
Jun 21, 2017179.70186.90176.10184.90184.90289,499
Jun 20, 2017189.00188.50178.10179.10179.10523,659
Jun 19, 2017186.80191.30184.20190.70190.702,085,743
Jun 16, 2017181.80186.50181.30186.50186.505,713,323
Jun 15, 2017188.00191.70181.40181.70181.706,648,931
Jun 14, 2017192.60194.70186.30187.70187.704,352,141
Jun 13, 2017190.60193.49188.40192.30192.303,651,219
Jun 12, 2017195.10197.00189.01191.10191.103,590,964
Jun 09, 2017186.00197.45179.17195.10195.107,143,679
Jun 08, 2017177.60185.40171.20185.00185.009,428,860
Jun 07, 2017168.00176.20166.70175.60175.606,126,158
Jun 06, 2017168.00169.50165.10167.30167.303,452,390
Jun 05, 2017173.20173.63166.60167.70167.702,655,864
Jun 02, 2017176.80176.80168.60173.00173.005,903,473
Jun 01, 2017173.10179.00170.58176.40176.404,150,616
May 31, 2017182.00182.00169.70171.70171.706,402,417
May 30, 2017172.70182.60171.50182.60182.609,108,197
May 26, 2017175.00177.20172.40172.70172.705,231,852
May 25, 2017168.70177.28164.75175.20175.205,020,200
May 24, 2017169.60174.21166.40170.10170.104,591,641
May 23, 2017168.50174.90166.40172.10172.107,581,719
May 22, 2017162.80171.77162.65169.50169.503,997,560
May 19, 2017160.30164.50160.20162.60162.604,037,480
May 18, 2017167.30168.00157.70159.80159.805,951,562
May 17, 2017168.20173.39164.32168.00168.004,281,323
May 16, 2017163.20168.00161.56167.00167.004,484,932
May 15, 2017155.00164.70154.40164.00164.004,008,473
May 12, 2017164.00164.40157.10158.60158.602,447,487
May 11, 2017165.00169.80161.10164.80164.804,807,372
May 10, 2017158.50166.40157.80163.50163.504,968,356
May 09, 2017149.00159.30149.00157.80157.804,863,973
May 08, 2017150.50151.75147.10150.40150.403,797,615
May 05, 2017147.40150.30144.80150.30150.304,112,064
May 04, 2017150.50152.80144.70148.60148.608,524,250
May 04, 20173.3 Dividend
May 03, 2017157.00158.10150.10153.90150.604,914,337
May 02, 2017158.10159.67153.80156.60153.243,789,553
Apr 28, 2017153.40158.70150.70158.10154.714,571,650
Apr 27, 2017158.90158.90150.50151.70148.453,901,289
Apr 26, 2017152.20159.80152.00157.70154.324,760,839
Apr 25, 2017155.00155.80148.50154.40151.093,271,939
Apr 24, 2017150.00154.97147.60154.80151.484,097,907
Apr 21, 2017151.00154.00146.40146.50143.364,801,374
Apr 20, 2017149.50151.50141.40147.50144.347,073,006
Apr 19, 2017138.50146.80136.88145.90142.7713,528,646
Apr 18, 2017155.00155.00137.20137.20134.267,957,660
Apr 13, 2017159.30160.90152.90155.00151.685,299,451
Apr 12, 2017168.70168.70158.40158.90155.494,529,750
Apr 11, 2017169.00171.00165.50167.70164.103,077,959
Apr 10, 2017169.90174.20166.60167.90164.303,851,017
Apr 07, 2017170.50172.20163.50167.20163.612,633,754
Apr 06, 2017169.50175.10165.50170.70167.043,099,510
Apr 05, 2017170.00175.91167.40173.70169.984,454,791
Apr 04, 2017167.50170.10167.40168.60164.981,801,885
Apr 03, 2017168.80170.53166.50168.60164.982,772,530
Mar 31, 2017170.70170.70163.90168.40164.792,074,406
Mar 30, 2017162.10171.62162.10171.60167.923,440,783
Mar 29, 2017164.60167.20161.68166.10162.545,224,290
Mar 28, 2017159.20163.20156.64161.00157.553,792,949
Mar 27, 2017165.00166.40156.50157.40154.024,681,142
Mar 24, 2017168.00172.82166.50168.00164.402,811,063
Mar 23, 2017172.70173.60167.70167.70164.104,022,417
Mar 22, 2017166.30175.40155.13172.00168.319,940,589
Mar 21, 2017173.70173.70162.10163.00159.504,999,819
Mar 20, 2017171.10174.30168.30174.30170.564,578,886
Mar 17, 2017169.60172.24164.80171.50167.828,100,640
Mar 16, 2017160.10170.90158.50167.80164.206,151,099
Mar 15, 2017148.70161.00148.70158.40155.003,455,051
Mar 14, 2017153.80153.80147.50150.00146.783,550,312
Mar 13, 2017149.70152.86146.06152.10148.843,371,899
Mar 10, 2017140.70147.90140.40146.90143.754,907,497
Mar 09, 2017151.30152.20136.80139.30136.315,681,339
Mar 08, 2017152.20157.60151.60151.60148.355,066,033
Mar 07, 2017157.80164.70151.90153.00149.725,453,716
Mar 06, 2017157.70158.00154.00154.50151.192,760,611
Mar 03, 2017160.20160.92153.00157.30153.933,903,207
Mar 02, 2017164.80169.50158.20158.90155.493,292,270
Mar 01, 2017161.40167.10156.80164.30160.784,115,612
Feb 28, 2017161.00162.00155.68160.10156.674,319,458
Feb 27, 2017163.30164.00155.94161.90158.432,186,456
Feb 24, 2017165.00169.33155.00160.80157.355,300,000
Feb 23, 2017173.30174.89165.80166.20162.647,103,566
Feb 22, 2017174.00176.70171.50173.00169.292,792,156
Feb 21, 2017171.90175.31171.00174.00170.272,667,193
Feb 20, 2017171.80174.20167.46172.40168.702,244,989
Feb 17, 2017172.80177.30169.30171.40167.722,234,699
Feb 16, 2017173.30176.10170.20173.60169.883,837,464
Feb 15, 2017176.10176.10170.60172.90169.192,454,245
Feb 14, 2017174.20178.70170.30175.60171.834,240,173
Feb 13, 2017167.00176.75165.10175.00171.255,641,821
Feb 10, 2017155.00164.90155.00164.00160.484,841,595
Feb 09, 2017157.60158.01151.30154.90151.583,335,460
Feb 08, 2017163.00166.55150.60156.00152.657,085,947
Feb 07, 2017153.70164.20153.70160.50157.066,433,366
Feb 06, 2017154.20159.19151.82153.10149.822,883,846
*Close price adjusted for dividends and splits.
Loading more data...