LSE - Delayed Quote GBp

Ferrexpo plc (FXPO.L)

46.98
-0.22
(-0.47%)
As of 12:16:50 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202547.2047.4546.4046.9846.98378,663
Jun 6, 202548.0049.4546.6047.2047.202,472,061
Jun 5, 202549.0050.1047.1548.2548.251,734,141
Jun 4, 202551.0051.6048.7548.7548.753,098,504
Jun 3, 202552.7053.9050.3051.0051.002,266,726
Jun 2, 202553.9055.3051.5051.5051.502,758,986
May 30, 202555.9057.1053.6054.0054.002,512,727
May 29, 202556.3057.8055.5055.6055.602,214,718
May 28, 202558.0059.7056.1056.8056.801,720,519
May 27, 202561.0062.2058.3058.7058.701,461,451
May 23, 202560.5062.4058.1060.3060.301,705,452
May 22, 202561.8062.6060.0061.0061.001,887,009
May 21, 202566.0067.5062.6063.4063.402,103,778
May 20, 202565.8068.8064.9066.9066.901,799,363
May 19, 202564.0068.2063.1064.9064.901,797,313
May 16, 202567.0068.6064.5065.2065.201,643,197
May 15, 202569.5070.0063.7068.6068.603,639,141
May 14, 202566.8072.7066.4069.6069.603,428,274
May 13, 202568.3069.0765.6066.5066.501,743,397
May 12, 202564.4072.3063.6067.2067.206,373,512
May 9, 202562.2064.1062.0062.1062.10978,107
May 8, 202562.0065.0061.6061.8061.803,155,338
May 7, 202563.2066.1061.1061.5061.502,338,213
May 6, 202577.7078.0063.4064.7064.705,797,814
May 2, 202573.7085.8072.7077.7077.7010,267,675
May 1, 202559.6073.3057.9072.0072.006,689,829
Apr 30, 202558.4059.4055.8058.9058.901,214,726
Apr 29, 202559.3060.6057.2057.7057.701,188,419
Apr 28, 202555.7060.6055.3059.2059.204,229,239
Apr 25, 202555.8056.2054.5055.2055.20849,365
Apr 24, 202554.1055.2052.6054.8054.801,115,445
Apr 23, 202550.8057.9050.3054.3054.302,620,006
Apr 22, 202550.6052.9048.5049.3049.302,329,546
Apr 17, 202551.7052.3050.1050.5050.50634,904
Apr 16, 202551.2052.2049.6051.6051.60793,161
Apr 15, 202550.7053.0050.6051.5051.501,067,887
Apr 14, 202548.2551.3048.2550.7050.70841,011
Apr 11, 202549.1050.0046.9048.2548.251,170,475
Apr 10, 202547.5551.8047.5549.2049.202,402,645
Apr 9, 202546.9548.6545.2545.6545.651,405,825
Apr 8, 202548.2050.0047.1548.5048.502,148,233
Apr 7, 202546.9554.6443.0046.8546.854,831,243
Apr 4, 202550.0050.9045.7547.8547.852,799,380
Apr 3, 202554.5055.4050.0050.0050.003,306,726
Apr 2, 202556.0056.3053.2054.7054.701,100,216
Apr 1, 202556.2056.4854.7055.7055.701,369,783
Mar 31, 202558.0058.3454.4055.0055.002,134,722
Mar 28, 202562.0062.3058.0058.4058.402,465,576
Mar 27, 202561.6062.8060.3061.0061.00847,332
Mar 26, 202562.9065.0061.8062.1062.101,530,131
Mar 25, 202564.4064.4061.8061.8061.801,979,418
Mar 24, 202565.2067.9062.6064.4064.401,989,227
Mar 21, 202568.4069.0063.4063.4063.408,956,322
Mar 20, 202576.5078.8071.1071.1071.102,798,810
Mar 19, 202579.7081.5069.5077.0077.005,858,571
Mar 18, 202579.3083.0079.2081.6081.601,548,301
Mar 17, 202584.5085.0077.2079.0079.002,259,304
Mar 14, 202574.9083.7273.4083.5083.503,310,541
Mar 13, 202571.0074.0069.9073.6073.602,381,999
Mar 12, 202570.5074.8269.8070.0070.001,984,396
Mar 11, 202569.3070.9067.4467.7067.701,519,134
Mar 10, 202576.1077.0069.8069.9069.901,748,822
Mar 7, 202578.7079.3074.8775.9075.903,073,998
Mar 6, 202577.0079.7075.2078.9078.902,684,546
Mar 5, 202572.4079.6072.4076.1076.104,503,287
Mar 4, 202576.9077.0067.0070.7070.704,689,646
Mar 3, 202574.3080.4071.9078.2078.203,612,361
Feb 28, 202573.5076.0073.0074.7074.7010,549,525
Feb 27, 202575.4077.2073.2074.3074.301,583,707
Feb 26, 202579.8083.6075.2077.2077.203,180,147
Feb 25, 202576.6078.8074.7074.7074.701,538,308
Feb 24, 202578.8081.4575.0075.5075.502,628,822
Feb 21, 202570.4081.5070.4077.0077.008,299,727
Feb 20, 202598.90101.2067.8069.1069.1019,337,179
Feb 19, 2025103.00104.4096.6099.3099.303,016,222
Feb 18, 2025110.00113.40101.40101.80101.803,095,181
Feb 17, 202599.00115.0098.80108.80108.806,868,935
Feb 14, 202593.90102.4093.0096.4096.404,423,274
Feb 13, 2025112.00113.6091.2093.1093.109,577,786
Feb 12, 202590.0093.2088.9090.8090.801,824,084
Feb 11, 202591.5094.0087.6089.2089.202,134,567
Feb 10, 202595.1698.4693.0093.2093.201,804,981
Feb 7, 202587.0095.2085.8095.2095.204,821,768
Feb 6, 202572.2093.2272.2087.0087.007,661,132
Feb 5, 202573.0076.9066.2873.6073.608,316,577
Feb 4, 2025103.60109.4050.3080.0080.0011,321,716
Feb 3, 2025110.00110.00102.40103.60103.601,730,437
Jan 31, 2025110.40112.60108.20110.80110.801,067,521
Jan 30, 2025107.60110.80105.00110.40110.401,175,171
Jan 29, 2025105.60107.80103.20105.40105.40882,941
Jan 28, 2025104.80106.40100.60105.00105.001,414,615
Jan 27, 2025103.80106.60101.13105.60105.601,448,981
Jan 24, 2025105.80111.60104.20106.20106.201,796,610
Jan 23, 2025104.00108.40101.80105.60105.602,346,554
Jan 22, 2025106.80108.60103.19103.20103.20945,880
Jan 21, 2025110.80111.00106.20106.20106.202,115,942
Jan 20, 2025107.60110.80105.32109.40109.401,789,023
Jan 17, 2025101.60109.00100.00108.40108.402,189,119
Jan 16, 202597.50102.8097.10101.40101.402,200,188
Jan 15, 202596.50101.8095.1098.4098.401,081,396
Jan 14, 202597.1097.6094.3095.3095.301,006,289
Jan 13, 202592.0096.0090.0094.8094.801,439,582
Jan 10, 202595.1096.7091.0091.9091.901,032,945
Jan 9, 202595.5099.8094.0095.2095.202,602,719
Jan 8, 202599.10100.8092.8092.8092.802,508,355
Jan 7, 2025109.80109.8098.2499.1099.102,716,218
Jan 6, 2025107.40114.40104.80107.60107.601,897,081
Jan 3, 2025108.00109.00104.00105.00105.00871,041
Jan 2, 2025107.80110.80105.21108.80108.80700,466
Dec 31, 2024101.40107.60101.00105.80105.80413,399
Dec 30, 2024111.40112.60102.80102.80102.801,223,742
Dec 27, 2024110.00114.00108.60113.00113.001,510,659
Dec 24, 2024106.00110.00104.00109.40109.40697,729
Dec 23, 2024104.20104.8999.60104.20104.20934,927
Dec 20, 2024100.80104.4097.80102.60102.6010,127,398
Dec 19, 202495.20104.6094.00100.80100.801,468,810
Dec 18, 2024105.00106.2092.8096.6096.602,726,137
Dec 17, 2024104.40105.80101.80104.60104.60787,634
Dec 16, 2024106.60108.60103.94105.20105.201,100,287
Dec 13, 2024107.60109.00103.43105.20105.201,209,629
Dec 12, 2024110.80114.65109.20109.60109.601,274,955
Dec 11, 2024108.80111.49105.20109.20109.201,481,410
Dec 10, 2024112.20114.00105.00109.00109.002,826,233
Dec 9, 2024120.20124.00111.20113.40113.403,912,070
Dec 6, 2024111.60122.60110.00119.00119.005,930,819
Dec 5, 2024110.60112.00103.39111.20111.203,181,070
Dec 4, 202497.00113.0096.00112.80112.805,343,311
Dec 3, 202490.6098.4088.7097.8097.805,207,125
Dec 2, 202479.7091.5079.6090.0090.003,224,678
Nov 29, 202482.1084.4078.7081.3081.30978,383
Nov 28, 202475.6084.9075.0082.1082.103,920,744
Nov 27, 202476.5078.1075.4476.8076.80429,576
Nov 26, 202478.9080.0077.0078.1078.10705,665
Nov 25, 202479.9081.0076.0077.1077.101,009,536
Nov 22, 202476.0080.9075.4079.6079.601,282,507
Nov 21, 202479.8081.0076.0076.5076.501,488,808
Nov 20, 202477.0079.2074.8078.8078.802,966,372
Nov 19, 202484.5086.4675.1076.3076.304,251,621
Nov 18, 202483.0085.9077.1284.9084.903,239,094
Nov 15, 202481.3083.1079.7082.9082.901,909,796
Nov 14, 202486.0086.1081.6083.2083.201,667,688
Nov 13, 202478.1086.4077.7085.7085.703,677,053
Nov 12, 202480.0081.9076.7777.7077.702,464,908
Nov 11, 202477.7086.5076.1082.0082.005,411,109
Nov 8, 202469.0081.9068.8776.3076.307,364,447
Nov 7, 202480.3082.5067.8067.8067.804,041,448
Nov 6, 202470.0087.2069.8079.2079.2013,405,979
Nov 5, 202460.9063.0060.5062.2062.201,476,029
Nov 4, 202465.9067.4059.7059.7059.704,296,314
Nov 1, 202464.0068.4063.9065.6065.602,646,657
Oct 31, 202467.6068.6060.0064.5064.503,807,830
Oct 30, 202465.0069.3062.9067.3067.306,602,584
Oct 29, 202460.0065.4659.5065.1065.103,208,544
Oct 28, 202458.1061.5057.5059.0059.002,173,339
Oct 25, 202454.1058.0053.8058.0058.001,629,168
Oct 24, 202455.6056.7854.1054.7054.701,502,321
Oct 23, 202452.7055.9052.7055.0055.002,842,546
Oct 22, 202450.4054.6050.4053.7053.701,909,531
Oct 21, 202452.6055.5050.9050.9050.902,955,190
Oct 18, 202448.2052.8448.2052.8052.803,086,323
Oct 17, 202447.9049.5446.9548.2048.201,869,479
Oct 16, 202443.9048.7046.1548.5548.552,586,489
Oct 15, 202446.5047.0043.8543.8543.851,820,136
Oct 14, 202445.0047.3543.7546.5046.502,341,035
Oct 11, 202443.3044.6543.2544.6544.65540,020
Oct 10, 202444.8545.3542.6043.1543.15995,810
Oct 9, 202443.8545.2043.1044.5044.50550,426
Oct 8, 202443.4044.6542.5243.5043.50886,813
Oct 7, 202444.9045.2543.6543.7543.751,204,143
Oct 4, 202446.0046.0044.2545.3045.30804,783
Oct 3, 202445.0546.9044.7045.2045.20907,632
Oct 2, 202444.0046.9544.0046.0046.001,187,761
Oct 1, 202448.2048.5043.9044.7544.751,811,965
Sep 30, 202448.2550.2047.8248.2548.251,605,715
Sep 27, 202449.0050.0047.6547.9047.901,523,312
Sep 26, 202443.4048.7443.4048.0048.002,492,680
Sep 25, 202442.6045.8042.4843.3043.302,007,809
Sep 24, 202441.4043.0041.4042.6042.601,238,625
Sep 23, 202440.5541.9540.0541.3041.30753,175
Sep 20, 202441.6542.1539.7040.0040.0011,351,302
Sep 19, 202440.4042.2540.4041.6541.65662,554
Sep 18, 202441.5041.5340.1040.4040.40573,519
Sep 17, 202440.0041.8040.0041.5041.50853,728
Sep 16, 202440.3042.2039.2040.8040.801,501,342
Sep 13, 202439.4540.2538.8040.2040.20961,909
Sep 12, 202439.4540.3538.1538.9038.901,501,324
Sep 11, 202439.3040.3038.6038.6038.60750,609
Sep 10, 202439.1540.1538.5039.2039.201,265,048
Sep 9, 202440.0040.7538.6539.0539.051,607,440
Sep 6, 202442.0542.3539.5039.5039.502,195,689
Sep 5, 202442.9544.4541.7542.2042.202,894,331
Sep 4, 202445.1546.4042.3542.3542.352,229,988
Sep 3, 202446.0546.1744.7044.7044.702,494,539
Sep 2, 202447.0048.7545.4045.9045.90513,554
Aug 30, 202447.8048.9545.7045.9045.901,505,104
Aug 29, 202447.1548.3547.0047.8047.80460,660
Aug 28, 202449.0049.9047.2047.3547.351,381,746
Aug 27, 202447.0050.5846.6449.6549.652,357,336
Aug 23, 202447.0047.9046.0046.5046.501,252,505
Aug 22, 202448.2048.5346.4547.2047.201,247,728
Aug 21, 202446.1548.0545.1547.6047.601,120,314
Aug 20, 202448.5048.5046.2547.1547.151,330,483
Aug 19, 202446.0049.0546.0048.4548.451,547,881
Aug 16, 202447.0048.7545.2545.5545.551,876,182
Aug 15, 202447.7048.7546.2547.3547.35617,393
Aug 14, 202446.7047.8046.1046.7546.751,150,124
Aug 13, 202448.5050.3046.0046.8546.852,145,113
Aug 12, 202449.8051.1046.9047.9047.90739,532
Aug 9, 202449.9552.2347.6548.6548.651,730,501
Aug 8, 202448.5049.4044.7148.3548.351,904,451
Aug 7, 202449.0050.5047.7548.8048.801,192,306
Aug 6, 202449.9552.9948.0548.2548.253,159,537
Aug 5, 202450.1050.7746.9549.3049.302,814,052
Aug 2, 202454.3055.8050.5851.3051.302,664,166
Aug 1, 202459.3060.3052.8053.1053.102,490,423
Jul 31, 202455.5065.1054.6057.9057.904,919,529
Jul 30, 202460.0062.5055.2055.7055.701,699,716
Jul 29, 202461.3066.0159.9060.3060.302,172,579
Jul 26, 202464.0068.1861.2061.3061.302,501,460
Jul 25, 202459.5064.7459.1063.5063.504,003,064
Jul 24, 202455.0060.8054.4859.4059.403,683,007
Jul 23, 202456.4057.4054.6054.9054.901,094,776
Jul 22, 202455.0057.9354.4756.3056.301,302,094
Jul 19, 202454.6055.6053.1054.6054.601,294,613
Jul 18, 202454.7055.2053.5055.2055.20587,360
Jul 17, 202455.9057.3049.0053.4053.401,737,247
Jul 16, 202457.9060.7755.8055.8055.802,045,440
Jul 15, 202458.4060.5058.1058.7058.701,910,720
Jul 12, 202457.8059.7056.9059.3059.301,768,300
Jul 11, 202458.0058.9055.0057.1057.101,463,126
Jul 10, 202458.7059.5057.0057.0057.002,851,090
Jul 9, 202461.7061.9955.7057.7057.705,840,026
Jul 8, 202451.0060.6049.2060.6060.609,436,243
Jul 5, 202447.4053.9047.2052.0052.004,980,555
Jul 4, 202446.5548.1546.2547.8047.801,179,136
Jul 3, 202446.0046.7544.8046.6046.601,279,172
Jul 2, 202445.4547.5544.5045.5045.501,091,289
Jul 1, 202445.0045.8143.7044.7544.75988,874
Jun 28, 202443.5045.6543.5045.0045.00668,947
Jun 27, 202444.3545.5541.8443.0543.052,634,834
Jun 26, 202444.3545.6544.2045.2545.25940,736
Jun 25, 202445.0045.6543.0544.3544.35937,605
Jun 24, 202443.0044.9043.0044.0044.0012,449,072
Jun 21, 202442.6044.0040.7543.7043.7012,370,535
Jun 20, 202443.5044.0042.6543.0543.05750,910
Jun 19, 202443.0044.5042.6043.5043.50857,096
Jun 18, 202443.6044.4042.5043.4543.45877,446
Jun 17, 202444.0044.2542.8043.0043.00851,890
Jun 14, 202444.8545.0544.0044.0044.00452,237
Jun 13, 202445.0045.3043.9744.3544.35701,739
Jun 12, 202445.0047.5544.7044.7044.70941,426
Jun 11, 202445.0045.9544.5545.0045.00548,830
Jun 10, 202445.0046.7544.6044.6544.65559,824

Related Tickers