LSE - Delayed Quote GBp
Ferrexpo plc (FXPO.L)
48.45
-1.20
(-2.42%)
As of 1:22:45 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 49.05 | 49.80 | 48.14 | 48.45 | 48.45 | 497,678 |
| Jun 9, 2025 | 47.20 | 49.80 | 46.40 | 49.65 | 49.65 | 1,452,387 |
| Jun 6, 2025 | 48.00 | 49.45 | 46.60 | 47.20 | 47.20 | 2,472,061 |
| Jun 5, 2025 | 49.00 | 50.10 | 47.15 | 48.25 | 48.25 | 1,734,141 |
| Jun 4, 2025 | 51.00 | 51.60 | 48.75 | 48.75 | 48.75 | 3,098,504 |
| Jun 3, 2025 | 52.70 | 53.90 | 50.30 | 51.00 | 51.00 | 2,266,726 |
| Jun 2, 2025 | 53.90 | 55.30 | 51.50 | 51.50 | 51.50 | 2,758,986 |
| May 30, 2025 | 55.90 | 57.10 | 53.60 | 54.00 | 54.00 | 2,512,727 |
| May 29, 2025 | 56.30 | 57.80 | 55.50 | 55.60 | 55.60 | 2,214,718 |
| May 28, 2025 | 58.00 | 59.70 | 56.10 | 56.80 | 56.80 | 1,720,519 |
| May 27, 2025 | 61.00 | 62.20 | 58.30 | 58.70 | 58.70 | 1,461,451 |
| May 23, 2025 | 60.50 | 62.40 | 58.10 | 60.30 | 60.30 | 1,705,452 |
| May 22, 2025 | 61.80 | 62.60 | 60.00 | 61.00 | 61.00 | 1,887,009 |
| May 21, 2025 | 66.00 | 67.50 | 62.60 | 63.40 | 63.40 | 2,103,778 |
| May 20, 2025 | 65.80 | 68.80 | 64.90 | 66.90 | 66.90 | 1,799,363 |
| May 19, 2025 | 64.00 | 68.20 | 63.10 | 64.90 | 64.90 | 1,797,313 |
| May 16, 2025 | 67.00 | 68.60 | 64.50 | 65.20 | 65.20 | 1,643,197 |
| May 15, 2025 | 69.50 | 70.00 | 63.70 | 68.60 | 68.60 | 3,639,141 |
| May 14, 2025 | 66.80 | 72.70 | 66.40 | 69.60 | 69.60 | 3,428,274 |
| May 13, 2025 | 68.30 | 69.07 | 65.60 | 66.50 | 66.50 | 1,743,397 |
| May 12, 2025 | 64.40 | 72.30 | 63.60 | 67.20 | 67.20 | 6,373,512 |
| May 9, 2025 | 62.20 | 64.10 | 62.00 | 62.10 | 62.10 | 978,107 |
| May 8, 2025 | 62.00 | 65.00 | 61.60 | 61.80 | 61.80 | 3,155,338 |
| May 7, 2025 | 63.20 | 66.10 | 61.10 | 61.50 | 61.50 | 2,338,213 |
| May 6, 2025 | 77.70 | 78.00 | 63.40 | 64.70 | 64.70 | 5,797,814 |
| May 2, 2025 | 73.70 | 85.80 | 72.70 | 77.70 | 77.70 | 10,267,675 |
| May 1, 2025 | 59.60 | 73.30 | 57.90 | 72.00 | 72.00 | 6,689,829 |
| Apr 30, 2025 | 58.40 | 59.40 | 55.80 | 58.90 | 58.90 | 1,214,726 |
| Apr 29, 2025 | 59.30 | 60.60 | 57.20 | 57.70 | 57.70 | 1,188,419 |
| Apr 28, 2025 | 55.70 | 60.60 | 55.30 | 59.20 | 59.20 | 4,229,239 |
| Apr 25, 2025 | 55.80 | 56.20 | 54.50 | 55.20 | 55.20 | 849,365 |
| Apr 24, 2025 | 54.10 | 55.20 | 52.60 | 54.80 | 54.80 | 1,115,445 |
| Apr 23, 2025 | 50.80 | 57.90 | 50.30 | 54.30 | 54.30 | 2,620,006 |
| Apr 22, 2025 | 50.60 | 52.90 | 48.50 | 49.30 | 49.30 | 2,329,546 |
| Apr 17, 2025 | 51.70 | 52.30 | 50.10 | 50.50 | 50.50 | 634,904 |
| Apr 16, 2025 | 51.20 | 52.20 | 49.60 | 51.60 | 51.60 | 793,161 |
| Apr 15, 2025 | 50.70 | 53.00 | 50.60 | 51.50 | 51.50 | 1,067,887 |
| Apr 14, 2025 | 48.25 | 51.30 | 48.25 | 50.70 | 50.70 | 841,011 |
| Apr 11, 2025 | 49.10 | 50.00 | 46.90 | 48.25 | 48.25 | 1,170,475 |
| Apr 10, 2025 | 47.55 | 51.80 | 47.55 | 49.20 | 49.20 | 2,402,645 |
| Apr 9, 2025 | 46.95 | 48.65 | 45.25 | 45.65 | 45.65 | 1,405,825 |
| Apr 8, 2025 | 48.20 | 50.00 | 47.15 | 48.50 | 48.50 | 2,148,233 |
| Apr 7, 2025 | 46.95 | 54.64 | 43.00 | 46.85 | 46.85 | 4,831,243 |
| Apr 4, 2025 | 50.00 | 50.90 | 45.75 | 47.85 | 47.85 | 2,799,380 |
| Apr 3, 2025 | 54.50 | 55.40 | 50.00 | 50.00 | 50.00 | 3,306,726 |
| Apr 2, 2025 | 56.00 | 56.30 | 53.20 | 54.70 | 54.70 | 1,100,216 |
| Apr 1, 2025 | 56.20 | 56.48 | 54.70 | 55.70 | 55.70 | 1,369,783 |
| Mar 31, 2025 | 58.00 | 58.34 | 54.40 | 55.00 | 55.00 | 2,134,722 |
| Mar 28, 2025 | 62.00 | 62.30 | 58.00 | 58.40 | 58.40 | 2,465,576 |
| Mar 27, 2025 | 61.60 | 62.80 | 60.30 | 61.00 | 61.00 | 847,332 |
| Mar 26, 2025 | 62.90 | 65.00 | 61.80 | 62.10 | 62.10 | 1,530,131 |
| Mar 25, 2025 | 64.40 | 64.40 | 61.80 | 61.80 | 61.80 | 1,979,418 |
| Mar 24, 2025 | 65.20 | 67.90 | 62.60 | 64.40 | 64.40 | 1,989,227 |
| Mar 21, 2025 | 68.40 | 69.00 | 63.40 | 63.40 | 63.40 | 8,956,322 |
| Mar 20, 2025 | 76.50 | 78.80 | 71.10 | 71.10 | 71.10 | 2,798,810 |
| Mar 19, 2025 | 79.70 | 81.50 | 69.50 | 77.00 | 77.00 | 5,858,571 |
| Mar 18, 2025 | 79.30 | 83.00 | 79.20 | 81.60 | 81.60 | 1,548,301 |
| Mar 17, 2025 | 84.50 | 85.00 | 77.20 | 79.00 | 79.00 | 2,259,304 |
| Mar 14, 2025 | 74.90 | 83.72 | 73.40 | 83.50 | 83.50 | 3,310,541 |
| Mar 13, 2025 | 71.00 | 74.00 | 69.90 | 73.60 | 73.60 | 2,381,999 |
| Mar 12, 2025 | 70.50 | 74.82 | 69.80 | 70.00 | 70.00 | 1,984,396 |
| Mar 11, 2025 | 69.30 | 70.90 | 67.44 | 67.70 | 67.70 | 1,519,134 |
| Mar 10, 2025 | 76.10 | 77.00 | 69.80 | 69.90 | 69.90 | 1,748,822 |
| Mar 7, 2025 | 78.70 | 79.30 | 74.87 | 75.90 | 75.90 | 3,073,998 |
| Mar 6, 2025 | 77.00 | 79.70 | 75.20 | 78.90 | 78.90 | 2,684,546 |
| Mar 5, 2025 | 72.40 | 79.60 | 72.40 | 76.10 | 76.10 | 4,503,287 |
| Mar 4, 2025 | 76.90 | 77.00 | 67.00 | 70.70 | 70.70 | 4,689,646 |
| Mar 3, 2025 | 74.30 | 80.40 | 71.90 | 78.20 | 78.20 | 3,612,361 |
| Feb 28, 2025 | 73.50 | 76.00 | 73.00 | 74.70 | 74.70 | 10,549,525 |
| Feb 27, 2025 | 75.40 | 77.20 | 73.20 | 74.30 | 74.30 | 1,583,707 |
| Feb 26, 2025 | 79.80 | 83.60 | 75.20 | 77.20 | 77.20 | 3,180,147 |
| Feb 25, 2025 | 76.60 | 78.80 | 74.70 | 74.70 | 74.70 | 1,538,308 |
| Feb 24, 2025 | 78.80 | 81.45 | 75.00 | 75.50 | 75.50 | 2,628,822 |
| Feb 21, 2025 | 70.40 | 81.50 | 70.40 | 77.00 | 77.00 | 8,299,727 |
| Feb 20, 2025 | 98.90 | 101.20 | 67.80 | 69.10 | 69.10 | 19,337,179 |
| Feb 19, 2025 | 103.00 | 104.40 | 96.60 | 99.30 | 99.30 | 3,016,222 |
| Feb 18, 2025 | 110.00 | 113.40 | 101.40 | 101.80 | 101.80 | 3,095,181 |
| Feb 17, 2025 | 99.00 | 115.00 | 98.80 | 108.80 | 108.80 | 6,868,935 |
| Feb 14, 2025 | 93.90 | 102.40 | 93.00 | 96.40 | 96.40 | 4,423,274 |
| Feb 13, 2025 | 112.00 | 113.60 | 91.20 | 93.10 | 93.10 | 9,577,786 |
| Feb 12, 2025 | 90.00 | 93.20 | 88.90 | 90.80 | 90.80 | 1,824,084 |
| Feb 11, 2025 | 91.50 | 94.00 | 87.60 | 89.20 | 89.20 | 2,134,567 |
| Feb 10, 2025 | 95.16 | 98.46 | 93.00 | 93.20 | 93.20 | 1,804,981 |
| Feb 7, 2025 | 87.00 | 95.20 | 85.80 | 95.20 | 95.20 | 4,821,768 |
| Feb 6, 2025 | 72.20 | 93.22 | 72.20 | 87.00 | 87.00 | 7,661,132 |
| Feb 5, 2025 | 73.00 | 76.90 | 66.28 | 73.60 | 73.60 | 8,316,577 |
| Feb 4, 2025 | 103.60 | 109.40 | 50.30 | 80.00 | 80.00 | 11,321,716 |
| Feb 3, 2025 | 110.00 | 110.00 | 102.40 | 103.60 | 103.60 | 1,730,437 |
| Jan 31, 2025 | 110.40 | 112.60 | 108.20 | 110.80 | 110.80 | 1,067,521 |
| Jan 30, 2025 | 107.60 | 110.80 | 105.00 | 110.40 | 110.40 | 1,175,171 |
| Jan 29, 2025 | 105.60 | 107.80 | 103.20 | 105.40 | 105.40 | 882,941 |
| Jan 28, 2025 | 104.80 | 106.40 | 100.60 | 105.00 | 105.00 | 1,414,615 |
| Jan 27, 2025 | 103.80 | 106.60 | 101.13 | 105.60 | 105.60 | 1,448,981 |
| Jan 24, 2025 | 105.80 | 111.60 | 104.20 | 106.20 | 106.20 | 1,796,610 |
| Jan 23, 2025 | 104.00 | 108.40 | 101.80 | 105.60 | 105.60 | 2,346,554 |
| Jan 22, 2025 | 106.80 | 108.60 | 103.19 | 103.20 | 103.20 | 945,880 |
| Jan 21, 2025 | 110.80 | 111.00 | 106.20 | 106.20 | 106.20 | 2,115,942 |
| Jan 20, 2025 | 107.60 | 110.80 | 105.32 | 109.40 | 109.40 | 1,789,023 |
| Jan 17, 2025 | 101.60 | 109.00 | 100.00 | 108.40 | 108.40 | 2,189,119 |
| Jan 16, 2025 | 97.50 | 102.80 | 97.10 | 101.40 | 101.40 | 2,200,188 |
| Jan 15, 2025 | 96.50 | 101.80 | 95.10 | 98.40 | 98.40 | 1,081,396 |
| Jan 14, 2025 | 97.10 | 97.60 | 94.30 | 95.30 | 95.30 | 1,006,289 |
| Jan 13, 2025 | 92.00 | 96.00 | 90.00 | 94.80 | 94.80 | 1,439,582 |
| Jan 10, 2025 | 95.10 | 96.70 | 91.00 | 91.90 | 91.90 | 1,032,945 |
| Jan 9, 2025 | 95.50 | 99.80 | 94.00 | 95.20 | 95.20 | 2,602,719 |
| Jan 8, 2025 | 99.10 | 100.80 | 92.80 | 92.80 | 92.80 | 2,508,355 |
| Jan 7, 2025 | 109.80 | 109.80 | 98.24 | 99.10 | 99.10 | 2,716,218 |
| Jan 6, 2025 | 107.40 | 114.40 | 104.80 | 107.60 | 107.60 | 1,897,081 |
| Jan 3, 2025 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | 871,041 |
| Jan 2, 2025 | 107.80 | 110.80 | 105.21 | 108.80 | 108.80 | 700,466 |
| Dec 31, 2024 | 101.40 | 107.60 | 101.00 | 105.80 | 105.80 | 413,399 |
| Dec 30, 2024 | 111.40 | 112.60 | 102.80 | 102.80 | 102.80 | 1,223,742 |
| Dec 27, 2024 | 110.00 | 114.00 | 108.60 | 113.00 | 113.00 | 1,510,659 |
| Dec 24, 2024 | 106.00 | 110.00 | 104.00 | 109.40 | 109.40 | 697,729 |
| Dec 23, 2024 | 104.20 | 104.89 | 99.60 | 104.20 | 104.20 | 934,927 |
| Dec 20, 2024 | 100.80 | 104.40 | 97.80 | 102.60 | 102.60 | 10,127,398 |
| Dec 19, 2024 | 95.20 | 104.60 | 94.00 | 100.80 | 100.80 | 1,468,810 |
| Dec 18, 2024 | 105.00 | 106.20 | 92.80 | 96.60 | 96.60 | 2,726,137 |
| Dec 17, 2024 | 104.40 | 105.80 | 101.80 | 104.60 | 104.60 | 787,634 |
| Dec 16, 2024 | 106.60 | 108.60 | 103.94 | 105.20 | 105.20 | 1,100,287 |
| Dec 13, 2024 | 107.60 | 109.00 | 103.43 | 105.20 | 105.20 | 1,209,629 |
| Dec 12, 2024 | 110.80 | 114.65 | 109.20 | 109.60 | 109.60 | 1,274,955 |
| Dec 11, 2024 | 108.80 | 111.49 | 105.20 | 109.20 | 109.20 | 1,481,410 |
| Dec 10, 2024 | 112.20 | 114.00 | 105.00 | 109.00 | 109.00 | 2,826,233 |
| Dec 9, 2024 | 120.20 | 124.00 | 111.20 | 113.40 | 113.40 | 3,912,070 |
| Dec 6, 2024 | 111.60 | 122.60 | 110.00 | 119.00 | 119.00 | 5,930,819 |
| Dec 5, 2024 | 110.60 | 112.00 | 103.39 | 111.20 | 111.20 | 3,181,070 |
| Dec 4, 2024 | 97.00 | 113.00 | 96.00 | 112.80 | 112.80 | 5,343,311 |
| Dec 3, 2024 | 90.60 | 98.40 | 88.70 | 97.80 | 97.80 | 5,207,125 |
| Dec 2, 2024 | 79.70 | 91.50 | 79.60 | 90.00 | 90.00 | 3,224,678 |
| Nov 29, 2024 | 82.10 | 84.40 | 78.70 | 81.30 | 81.30 | 978,383 |
| Nov 28, 2024 | 75.60 | 84.90 | 75.00 | 82.10 | 82.10 | 3,920,744 |
| Nov 27, 2024 | 76.50 | 78.10 | 75.44 | 76.80 | 76.80 | 429,576 |
| Nov 26, 2024 | 78.90 | 80.00 | 77.00 | 78.10 | 78.10 | 705,665 |
| Nov 25, 2024 | 79.90 | 81.00 | 76.00 | 77.10 | 77.10 | 1,009,536 |
| Nov 22, 2024 | 76.00 | 80.90 | 75.40 | 79.60 | 79.60 | 1,282,507 |
| Nov 21, 2024 | 79.80 | 81.00 | 76.00 | 76.50 | 76.50 | 1,488,808 |
| Nov 20, 2024 | 77.00 | 79.20 | 74.80 | 78.80 | 78.80 | 2,966,372 |
| Nov 19, 2024 | 84.50 | 86.46 | 75.10 | 76.30 | 76.30 | 4,251,621 |
| Nov 18, 2024 | 83.00 | 85.90 | 77.12 | 84.90 | 84.90 | 3,239,094 |
| Nov 15, 2024 | 81.30 | 83.10 | 79.70 | 82.90 | 82.90 | 1,909,796 |
| Nov 14, 2024 | 86.00 | 86.10 | 81.60 | 83.20 | 83.20 | 1,667,688 |
| Nov 13, 2024 | 78.10 | 86.40 | 77.70 | 85.70 | 85.70 | 3,677,053 |
| Nov 12, 2024 | 80.00 | 81.90 | 76.77 | 77.70 | 77.70 | 2,464,908 |
| Nov 11, 2024 | 77.70 | 86.50 | 76.10 | 82.00 | 82.00 | 5,411,109 |
| Nov 8, 2024 | 69.00 | 81.90 | 68.87 | 76.30 | 76.30 | 7,364,447 |
| Nov 7, 2024 | 80.30 | 82.50 | 67.80 | 67.80 | 67.80 | 4,041,448 |
| Nov 6, 2024 | 70.00 | 87.20 | 69.80 | 79.20 | 79.20 | 13,405,979 |
| Nov 5, 2024 | 60.90 | 63.00 | 60.50 | 62.20 | 62.20 | 1,476,029 |
| Nov 4, 2024 | 65.90 | 67.40 | 59.70 | 59.70 | 59.70 | 4,296,314 |
| Nov 1, 2024 | 64.00 | 68.40 | 63.90 | 65.60 | 65.60 | 2,646,657 |
| Oct 31, 2024 | 67.60 | 68.60 | 60.00 | 64.50 | 64.50 | 3,807,830 |
| Oct 30, 2024 | 65.00 | 69.30 | 62.90 | 67.30 | 67.30 | 6,602,584 |
| Oct 29, 2024 | 60.00 | 65.46 | 59.50 | 65.10 | 65.10 | 3,208,544 |
| Oct 28, 2024 | 58.10 | 61.50 | 57.50 | 59.00 | 59.00 | 2,173,339 |
| Oct 25, 2024 | 54.10 | 58.00 | 53.80 | 58.00 | 58.00 | 1,629,168 |
| Oct 24, 2024 | 55.60 | 56.78 | 54.10 | 54.70 | 54.70 | 1,502,321 |
| Oct 23, 2024 | 52.70 | 55.90 | 52.70 | 55.00 | 55.00 | 2,842,546 |
| Oct 22, 2024 | 50.40 | 54.60 | 50.40 | 53.70 | 53.70 | 1,909,531 |
| Oct 21, 2024 | 52.60 | 55.50 | 50.90 | 50.90 | 50.90 | 2,955,190 |
| Oct 18, 2024 | 48.20 | 52.84 | 48.20 | 52.80 | 52.80 | 3,086,323 |
| Oct 17, 2024 | 47.90 | 49.54 | 46.95 | 48.20 | 48.20 | 1,869,479 |
| Oct 16, 2024 | 43.90 | 48.70 | 46.15 | 48.55 | 48.55 | 2,586,489 |
| Oct 15, 2024 | 46.50 | 47.00 | 43.85 | 43.85 | 43.85 | 1,820,136 |
| Oct 14, 2024 | 45.00 | 47.35 | 43.75 | 46.50 | 46.50 | 2,341,035 |
| Oct 11, 2024 | 43.30 | 44.65 | 43.25 | 44.65 | 44.65 | 540,020 |
| Oct 10, 2024 | 44.85 | 45.35 | 42.60 | 43.15 | 43.15 | 995,810 |
| Oct 9, 2024 | 43.85 | 45.20 | 43.10 | 44.50 | 44.50 | 550,426 |
| Oct 8, 2024 | 43.40 | 44.65 | 42.52 | 43.50 | 43.50 | 886,813 |
| Oct 7, 2024 | 44.90 | 45.25 | 43.65 | 43.75 | 43.75 | 1,204,143 |
| Oct 4, 2024 | 46.00 | 46.00 | 44.25 | 45.30 | 45.30 | 804,783 |
| Oct 3, 2024 | 45.05 | 46.90 | 44.70 | 45.20 | 45.20 | 907,632 |
| Oct 2, 2024 | 44.00 | 46.95 | 44.00 | 46.00 | 46.00 | 1,187,761 |
| Oct 1, 2024 | 48.20 | 48.50 | 43.90 | 44.75 | 44.75 | 1,811,965 |
| Sep 30, 2024 | 48.25 | 50.20 | 47.82 | 48.25 | 48.25 | 1,605,715 |
| Sep 27, 2024 | 49.00 | 50.00 | 47.65 | 47.90 | 47.90 | 1,523,312 |
| Sep 26, 2024 | 43.40 | 48.74 | 43.40 | 48.00 | 48.00 | 2,492,680 |
| Sep 25, 2024 | 42.60 | 45.80 | 42.48 | 43.30 | 43.30 | 2,007,809 |
| Sep 24, 2024 | 41.40 | 43.00 | 41.40 | 42.60 | 42.60 | 1,238,625 |
| Sep 23, 2024 | 40.55 | 41.95 | 40.05 | 41.30 | 41.30 | 753,175 |
| Sep 20, 2024 | 41.65 | 42.15 | 39.70 | 40.00 | 40.00 | 11,351,302 |
| Sep 19, 2024 | 40.40 | 42.25 | 40.40 | 41.65 | 41.65 | 662,554 |
| Sep 18, 2024 | 41.50 | 41.53 | 40.10 | 40.40 | 40.40 | 573,519 |
| Sep 17, 2024 | 40.00 | 41.80 | 40.00 | 41.50 | 41.50 | 853,728 |
| Sep 16, 2024 | 40.30 | 42.20 | 39.20 | 40.80 | 40.80 | 1,501,342 |
| Sep 13, 2024 | 39.45 | 40.25 | 38.80 | 40.20 | 40.20 | 961,909 |
| Sep 12, 2024 | 39.45 | 40.35 | 38.15 | 38.90 | 38.90 | 1,501,324 |
| Sep 11, 2024 | 39.30 | 40.30 | 38.60 | 38.60 | 38.60 | 750,609 |
| Sep 10, 2024 | 39.15 | 40.15 | 38.50 | 39.20 | 39.20 | 1,265,048 |
| Sep 9, 2024 | 40.00 | 40.75 | 38.65 | 39.05 | 39.05 | 1,607,440 |
| Sep 6, 2024 | 42.05 | 42.35 | 39.50 | 39.50 | 39.50 | 2,195,689 |
| Sep 5, 2024 | 42.95 | 44.45 | 41.75 | 42.20 | 42.20 | 2,894,331 |
| Sep 4, 2024 | 45.15 | 46.40 | 42.35 | 42.35 | 42.35 | 2,229,988 |
| Sep 3, 2024 | 46.05 | 46.17 | 44.70 | 44.70 | 44.70 | 2,494,539 |
| Sep 2, 2024 | 47.00 | 48.75 | 45.40 | 45.90 | 45.90 | 513,554 |
| Aug 30, 2024 | 47.80 | 48.95 | 45.70 | 45.90 | 45.90 | 1,505,104 |
| Aug 29, 2024 | 47.15 | 48.35 | 47.00 | 47.80 | 47.80 | 460,660 |
| Aug 28, 2024 | 49.00 | 49.90 | 47.20 | 47.35 | 47.35 | 1,381,746 |
| Aug 27, 2024 | 47.00 | 50.58 | 46.64 | 49.65 | 49.65 | 2,357,336 |
| Aug 23, 2024 | 47.00 | 47.90 | 46.00 | 46.50 | 46.50 | 1,252,505 |
| Aug 22, 2024 | 48.20 | 48.53 | 46.45 | 47.20 | 47.20 | 1,247,728 |
| Aug 21, 2024 | 46.15 | 48.05 | 45.15 | 47.60 | 47.60 | 1,120,314 |
| Aug 20, 2024 | 48.50 | 48.50 | 46.25 | 47.15 | 47.15 | 1,330,483 |
| Aug 19, 2024 | 46.00 | 49.05 | 46.00 | 48.45 | 48.45 | 1,547,881 |
| Aug 16, 2024 | 47.00 | 48.75 | 45.25 | 45.55 | 45.55 | 1,876,182 |
| Aug 15, 2024 | 47.70 | 48.75 | 46.25 | 47.35 | 47.35 | 617,393 |
| Aug 14, 2024 | 46.70 | 47.80 | 46.10 | 46.75 | 46.75 | 1,150,124 |
| Aug 13, 2024 | 48.50 | 50.30 | 46.00 | 46.85 | 46.85 | 2,145,113 |
| Aug 12, 2024 | 49.80 | 51.10 | 46.90 | 47.90 | 47.90 | 739,532 |
| Aug 9, 2024 | 49.95 | 52.23 | 47.65 | 48.65 | 48.65 | 1,730,501 |
| Aug 8, 2024 | 48.50 | 49.40 | 44.71 | 48.35 | 48.35 | 1,904,451 |
| Aug 7, 2024 | 49.00 | 50.50 | 47.75 | 48.80 | 48.80 | 1,192,306 |
| Aug 6, 2024 | 49.95 | 52.99 | 48.05 | 48.25 | 48.25 | 3,159,537 |
| Aug 5, 2024 | 50.10 | 50.77 | 46.95 | 49.30 | 49.30 | 2,814,052 |
| Aug 2, 2024 | 54.30 | 55.80 | 50.58 | 51.30 | 51.30 | 2,664,166 |
| Aug 1, 2024 | 59.30 | 60.30 | 52.80 | 53.10 | 53.10 | 2,490,423 |
| Jul 31, 2024 | 55.50 | 65.10 | 54.60 | 57.90 | 57.90 | 4,919,529 |
| Jul 30, 2024 | 60.00 | 62.50 | 55.20 | 55.70 | 55.70 | 1,699,716 |
| Jul 29, 2024 | 61.30 | 66.01 | 59.90 | 60.30 | 60.30 | 2,172,579 |
| Jul 26, 2024 | 64.00 | 68.18 | 61.20 | 61.30 | 61.30 | 2,501,460 |
| Jul 25, 2024 | 59.50 | 64.74 | 59.10 | 63.50 | 63.50 | 4,003,064 |
| Jul 24, 2024 | 55.00 | 60.80 | 54.48 | 59.40 | 59.40 | 3,683,007 |
| Jul 23, 2024 | 56.40 | 57.40 | 54.60 | 54.90 | 54.90 | 1,094,776 |
| Jul 22, 2024 | 55.00 | 57.93 | 54.47 | 56.30 | 56.30 | 1,302,094 |
| Jul 19, 2024 | 54.60 | 55.60 | 53.10 | 54.60 | 54.60 | 1,294,613 |
| Jul 18, 2024 | 54.70 | 55.20 | 53.50 | 55.20 | 55.20 | 587,360 |
| Jul 17, 2024 | 55.90 | 57.30 | 49.00 | 53.40 | 53.40 | 1,737,247 |
| Jul 16, 2024 | 57.90 | 60.77 | 55.80 | 55.80 | 55.80 | 2,045,440 |
| Jul 15, 2024 | 58.40 | 60.50 | 58.10 | 58.70 | 58.70 | 1,910,720 |
| Jul 12, 2024 | 57.80 | 59.70 | 56.90 | 59.30 | 59.30 | 1,768,300 |
| Jul 11, 2024 | 58.00 | 58.90 | 55.00 | 57.10 | 57.10 | 1,463,126 |
| Jul 10, 2024 | 58.70 | 59.50 | 57.00 | 57.00 | 57.00 | 2,851,090 |
| Jul 9, 2024 | 61.70 | 61.99 | 55.70 | 57.70 | 57.70 | 5,840,026 |
| Jul 8, 2024 | 51.00 | 60.60 | 49.20 | 60.60 | 60.60 | 9,436,243 |
| Jul 5, 2024 | 47.40 | 53.90 | 47.20 | 52.00 | 52.00 | 4,980,555 |
| Jul 4, 2024 | 46.55 | 48.15 | 46.25 | 47.80 | 47.80 | 1,179,136 |
| Jul 3, 2024 | 46.00 | 46.75 | 44.80 | 46.60 | 46.60 | 1,279,172 |
| Jul 2, 2024 | 45.45 | 47.55 | 44.50 | 45.50 | 45.50 | 1,091,289 |
| Jul 1, 2024 | 45.00 | 45.81 | 43.70 | 44.75 | 44.75 | 988,874 |
| Jun 28, 2024 | 43.50 | 45.65 | 43.50 | 45.00 | 45.00 | 668,947 |
| Jun 27, 2024 | 44.35 | 45.55 | 41.84 | 43.05 | 43.05 | 2,634,834 |
| Jun 26, 2024 | 44.35 | 45.65 | 44.20 | 45.25 | 45.25 | 940,736 |
| Jun 25, 2024 | 45.00 | 45.65 | 43.05 | 44.35 | 44.35 | 937,605 |
| Jun 24, 2024 | 43.00 | 44.90 | 43.00 | 44.00 | 44.00 | 12,449,072 |
| Jun 21, 2024 | 42.60 | 44.00 | 40.75 | 43.70 | 43.70 | 12,370,535 |
| Jun 20, 2024 | 43.50 | 44.00 | 42.65 | 43.05 | 43.05 | 750,910 |
| Jun 19, 2024 | 43.00 | 44.50 | 42.60 | 43.50 | 43.50 | 857,096 |
| Jun 18, 2024 | 43.60 | 44.40 | 42.50 | 43.45 | 43.45 | 877,446 |
| Jun 17, 2024 | 44.00 | 44.25 | 42.80 | 43.00 | 43.00 | 851,890 |
| Jun 14, 2024 | 44.85 | 45.05 | 44.00 | 44.00 | 44.00 | 452,237 |
| Jun 13, 2024 | 45.00 | 45.30 | 43.97 | 44.35 | 44.35 | 701,739 |
| Jun 12, 2024 | 45.00 | 47.55 | 44.70 | 44.70 | 44.70 | 941,426 |
| Jun 11, 2024 | 45.00 | 45.95 | 44.55 | 45.00 | 45.00 | 548,830 |
| Jun 10, 2024 | 45.00 | 46.75 | 44.60 | 44.65 | 44.65 | 559,824 |
Related Tickers
EVR.L EVRAZ plc
80.89
0.00%
CIA.AX Champion Iron Limited
4.4200
0.00%
USDMY
26.23
0.00%
KCO.VI Klöckner & Co SE
6.41
-0.47%
8140.HK BOSA Technology Holdings Limited
0.115
+3.60%
600022.SS SHANDONG IRON AND STEEL
1.3100
-0.76%
GDST.JK PT Gunawan Dianjaya Steel Tbk
113.00
-5.83%
IMEC.BO IMEC Services Limited
81.18
+2.00%
5411.T JFE Holdings, Inc.
1,672.50
-0.24%
KCO.DE Klöckner & Co SE
6.38
-1.39%