Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Cboe UK GBp

Ferrexpo plc (FXPOL.XC)

77.40

+8.70

+(12.66%)

At close: February 21 at 4:29:55 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	70.80	81.40	70.70	77.40	77.40	522,551
Feb 20, 2025	99.90	100.20	68.40	68.70	68.70	1,037,320
Feb 19, 2025	102.00	103.00	96.75	99.60	99.60	216,585
Feb 18, 2025	112.40	112.60	101.80	102.00	102.00	283,948
Feb 17, 2025	100.20	114.80	99.30	108.60	108.60	557,106
Feb 14, 2025	93.10	102.00	93.10	97.50	97.50	263,046
Feb 13, 2025	112.80	112.80	91.40	93.40	93.40	920,251
Feb 12, 2025	91.00	92.80	89.25	90.60	90.60	237,525
Feb 11, 2025	92.20	92.30	87.60	90.00	90.00	188,621
Feb 10, 2025	95.10	98.40	93.10	93.50	93.50	265,642
Feb 7, 2025	86.00	95.00	86.00	94.50	94.50	418,996
Feb 6, 2025	74.00	92.30	74.00	86.00	86.00	926,518
Feb 5, 2025	69.00	76.30	68.30	74.00	74.00	575,433
Feb 4, 2025	102.80	108.80	50.90	66.00	66.00	810,198
Feb 3, 2025	108.20	108.20	103.00	103.80	103.80	375,638
Jan 31, 2025	110.20	112.20	109.10	111.30	111.30	81,329
Jan 30, 2025	106.20	110.80	105.40	109.80	109.80	110,816
Jan 29, 2025	104.40	107.80	104.20	105.90	105.90	127,974
Jan 28, 2025	104.20	106.20	101.20	104.20	104.20	137,104
Jan 27, 2025	103.80	106.80	102.20	106.00	106.00	95,889
Jan 24, 2025	107.00	110.60	104.20	105.80	105.80	266,784
Jan 23, 2025	104.00	107.60	102.00	105.60	105.60	242,686
Jan 22, 2025	106.40	107.60	104.00	104.00	104.00	41,362
Jan 21, 2025	107.60	110.60	106.60	107.40	107.40	52,465
Jan 20, 2025	107.60	110.80	105.80	109.60	109.60	73,744
Jan 17, 2025	102.00	108.80	102.00	108.40	108.40	189,459
Jan 16, 2025	97.30	102.60	97.30	102.00	102.00	99,866
Jan 15, 2025	97.10	101.80	95.70	99.10	99.10	85,382
Jan 14, 2025	94.90	97.40	94.30	95.00	95.00	102,038
Jan 13, 2025	90.00	96.10	90.00	94.90	94.90	177,409
Jan 10, 2025	93.40	95.60	90.90	92.10	92.10	201,612
Jan 9, 2025	95.50	99.20	94.10	96.05	96.05	453,212
Jan 8, 2025	99.10	100.40	93.00	93.30	93.30	286,484
Jan 7, 2025	108.60	108.60	98.40	99.30	99.30	265,452
Jan 6, 2025	109.40	114.00	107.40	108.80	108.80	143,047
Jan 3, 2025	108.00	108.40	104.40	104.80	104.80	82,522
Jan 2, 2025	107.60	108.20	105.60	108.20	108.20	66,447
Dec 31, 2024	104.00	106.80	103.80	106.60	106.60	15,883
Dec 30, 2024	110.80	112.20	103.00	103.80	103.80	119,323
Dec 27, 2024	110.20	113.40	109.00	112.60	112.60	172,883
Dec 24, 2024	105.80	110.00	105.80	108.80	108.80	38,071
Dec 23, 2024	103.20	104.40	100.60	103.40	103.40	77,448
Dec 20, 2024	100.80	103.60	98.10	103.50	103.50	127,666
Dec 19, 2024	95.60	103.80	95.40	101.50	101.50	122,231
Dec 18, 2024	104.60	104.60	94.60	96.20	96.20	132,807
Dec 17, 2024	103.60	105.20	101.50	103.80	103.80	48,999
Dec 16, 2024	107.20	107.60	104.20	105.40	105.40	45,385
Dec 13, 2024	105.80	108.80	104.00	105.60	105.60	58,347
Dec 12, 2024	111.20	114.40	109.40	110.00	110.00	122,773
Dec 11, 2024	108.20	110.80	105.40	110.40	110.40	103,960
Dec 10, 2024	112.00	112.60	105.20	108.80	108.80	166,739
Dec 9, 2024	119.40	123.80	111.70	113.80	113.80	334,321
Dec 6, 2024	111.00	122.40	111.00	120.00	120.00	396,840
Dec 5, 2024	110.40	111.60	104.00	110.60	110.60	195,395
Dec 4, 2024	97.20	112.50	97.20	111.60	111.60	360,360
Dec 3, 2024	90.90	97.80	89.00	96.90	96.90	292,268
Dec 2, 2024	81.60	90.90	81.60	90.10	90.10	158,599
Nov 29, 2024	81.80	81.80	78.80	80.70	80.70	85,881
Nov 28, 2024	75.00	84.70	75.00	81.90	81.90	114,362
Nov 27, 2024	77.70	77.80	76.40	77.40	77.40	19,354
Nov 26, 2024	77.40	79.90	77.10	78.60	78.60	21,573
Nov 25, 2024	79.90	79.90	76.10	77.80	77.80	36,932
Nov 22, 2024	76.10	80.30	75.85	79.50	79.50	50,731
Nov 21, 2024	79.80	80.70	76.40	76.80	76.80	61,200
Nov 20, 2024	78.10	79.00	75.00	78.80	78.80	209,369
Nov 19, 2024	85.70	85.70	75.20	76.30	76.30	149,000
Nov 18, 2024	83.00	85.90	77.10	85.20	85.20	180,316
Nov 15, 2024	81.45	83.00	79.80	83.00	83.00	234,381
Nov 14, 2024	84.85	84.85	82.30	83.35	83.35	217,669
Nov 13, 2024	79.30	86.10	79.30	86.00	86.00	255,567
Nov 12, 2024	81.00	81.00	77.10	77.70	77.70	208,667
Nov 11, 2024	79.20	86.10	76.40	82.00	82.00	170,048
Nov 8, 2024	69.80	81.25	69.80	77.10	77.10	696,718
Nov 7, 2024	81.10	81.95	68.50	69.00	69.00	179,960
Nov 6, 2024	70.90	86.70	70.90	78.60	78.60	745,847
Nov 5, 2024	61.10	62.80	60.50	62.70	62.70	87,759
Nov 4, 2024	65.00	65.40	60.00	60.50	60.50	164,704
Nov 1, 2024	65.70	67.00	64.50	66.20	66.20	102,026
Oct 31, 2024	66.80	67.70	60.50	64.50	64.50	324,595
Oct 30, 2024	66.30	69.35	64.35	67.00	67.00	282,701
Oct 29, 2024	61.30	65.30	59.50	65.25	65.25	214,257
Oct 28, 2024	57.90	61.00	57.80	59.55	59.55	114,610
Oct 25, 2024	53.90	57.60	53.90	57.55	57.55	97,733
Oct 24, 2024	54.50	56.50	54.30	54.30	54.30	73,797
Oct 23, 2024	54.10	55.50	54.10	54.90	54.90	107,995
Oct 22, 2024	51.50	54.40	51.50	53.70	53.70	62,258
Oct 21, 2024	52.70	55.40	51.20	51.80	51.80	268,386
Oct 18, 2024	48.85	52.80	48.85	52.70	52.70	56,447
Oct 17, 2024	47.60	49.55	47.00	48.10	48.10	217,390
Oct 16, 2024	44.40	48.30	44.40	47.80	47.80	42,721
Oct 15, 2024	45.85	46.20	43.95	44.45	44.45	60,619
Oct 14, 2024	44.70	46.90	44.70	46.45	46.45	50,093
Oct 11, 2024	43.22	44.60	43.22	44.55	44.55	15,554
Oct 10, 2024	44.80	44.80	42.60	43.20	43.20	88,235
Oct 9, 2024	43.88	45.25	43.88	44.80	44.80	42,118
Oct 8, 2024	44.00	44.40	42.70	43.88	43.88	136,896
Oct 7, 2024	44.20	44.50	43.75	43.97	43.97	42,278
Oct 4, 2024	45.38	45.90	44.80	44.83	44.83	149,230
Oct 3, 2024	45.95	46.00	44.90	45.38	45.38	118,843
Oct 2, 2024	44.70	46.75	44.35	45.55	45.55	36,673
Oct 1, 2024	48.20	48.28	44.30	44.35	44.35	39,119
Sep 30, 2024	49.30	50.00	47.85	48.50	48.50	98,997
Sep 27, 2024	49.15	49.40	47.80	48.35	48.35	162,473
Sep 26, 2024	43.67	48.55	43.67	48.55	48.55	241,124
Sep 25, 2024	42.72	45.50	42.72	43.70	43.70	248,172
Sep 24, 2024	42.25	42.85	42.08	42.47	42.47	139,127
Sep 23, 2024	40.47	41.72	40.15	41.40	41.40	31,568
Sep 20, 2024	41.65	41.65	39.70	40.20	40.20	373,698
Sep 19, 2024	41.05	42.10	41.05	41.70	41.70	130,634
Sep 18, 2024	41.05	41.15	40.10	40.90	40.90	53,210
Sep 17, 2024	40.35	41.63	40.20	41.45	41.45	268,030
Sep 16, 2024	39.78	42.00	39.35	40.90	40.90	176,819
Sep 13, 2024	39.05	40.15	38.85	39.90	39.90	161,227
Sep 12, 2024	39.60	40.10	38.15	39.30	39.30	87,309
Sep 11, 2024	39.75	39.75	38.65	38.67	38.67	102,096
Sep 10, 2024	38.97	40.10	38.60	39.35	39.35	206,676
Sep 9, 2024	40.33	40.38	38.75	39.30	39.30	159,722
Sep 6, 2024	42.10	42.10	39.65	39.85	39.85	185,891
Sep 5, 2024	42.50	44.22	41.85	41.95	41.95	146,123
Sep 4, 2024	45.00	45.00	42.42	42.42	42.42	215,079
Sep 3, 2024	46.10	46.10	45.00	45.00	45.00	51,323
Sep 2, 2024	46.65	46.65	45.40	46.10	46.10	12,961
Aug 30, 2024	47.85	47.85	45.80	46.17	46.17	94,630
Aug 29, 2024	47.75	48.17	47.28	47.60	47.60	101,171
Aug 28, 2024	48.65	49.20	46.90	47.75	47.75	108,416
Aug 27, 2024	47.25	50.60	47.25	49.45	49.45	119,772
Aug 23, 2024	47.20	47.75	46.05	46.60	46.60	49,341
Aug 22, 2024	46.80	48.00	46.60	47.10	47.10	164,178
Aug 21, 2024	47.05	47.65	46.30	47.15	47.15	144,677
Aug 20, 2024	46.55	47.60	46.55	47.05	47.05	114,540
Aug 19, 2024	46.25	48.90	46.05	48.90	48.90	120,393
Aug 16, 2024	47.85	47.85	45.20	45.45	45.45	114,993
Aug 15, 2024	47.00	47.85	47.00	47.72	47.72	24,789
Aug 14, 2024	46.65	47.50	46.20	47.10	47.10	290,799
Aug 13, 2024	47.65	47.95	46.15	47.65	47.65	108,334
Aug 12, 2024	48.55	48.90	47.30	48.20	48.20	46,022
Aug 9, 2024	49.60	50.80	48.25	49.20	49.20	111,840
Aug 8, 2024	48.00	48.40	44.75	48.05	48.05	211,156
Aug 7, 2024	49.00	49.75	47.80	48.10	48.10	85,631
Aug 6, 2024	50.50	52.50	48.05	48.60	48.60	94,028
Aug 5, 2024	49.00	49.58	47.40	49.50	49.50	220,133
Aug 2, 2024	54.80	55.20	50.85	51.30	51.30	143,678
Aug 1, 2024	58.10	58.10	53.40	54.15	54.15	85,060
Jul 31, 2024	57.50	64.10	57.50	59.30	59.30	161,853
Jul 30, 2024	60.40	60.40	56.30	56.30	56.30	122,314
Jul 29, 2024	63.70	65.45	60.40	60.80	60.80	131,233
Jul 26, 2024	65.00	67.70	61.30	62.25	62.25	185,367
Jul 25, 2024	59.30	64.50	59.30	63.80	63.80	289,454
Jul 24, 2024	55.30	60.60	55.10	59.30	59.30	312,985
Jul 23, 2024	55.55	55.70	54.60	55.20	55.20	205,556
Jul 22, 2024	54.70	57.80	54.70	57.00	57.00	91,337
Jul 19, 2024	54.75	54.80	53.50	54.15	54.15	187,326
Jul 18, 2024	54.80	55.00	53.90	54.85	54.85	405,612
Jul 17, 2024	56.30	57.00	53.40	54.20	54.20	80,348
Jul 16, 2024	59.40	60.10	56.45	56.45	56.45	88,362
Jul 15, 2024	58.50	59.70	58.50	59.30	59.30	82,725
Jul 12, 2024	58.00	58.90	57.40	58.90	58.90	56,083
Jul 11, 2024	58.00	58.00	55.50	57.70	57.70	56,328
Jul 10, 2024	58.70	59.30	57.10	57.10	57.10	80,369
Jul 9, 2024	59.40	61.60	56.00	58.20	58.20	187,880
Jul 8, 2024	50.00	60.60	50.00	60.00	60.00	258,191
Jul 5, 2024	47.90	53.40	47.90	51.60	51.60	243,911
Jul 4, 2024	46.90	47.95	46.90	47.80	47.80	71,881
Jul 3, 2024	45.55	46.60	45.20	46.60	46.60	57,732
Jul 2, 2024	44.75	45.65	44.55	45.30	45.30	77,101
Jul 1, 2024	45.40	45.45	43.80	44.50	44.50	193,888
Jun 28, 2024	44.45	45.15	43.80	45.03	45.03	34,433
Jun 27, 2024	45.00	45.00	41.92	43.60	43.60	288,722
Jun 26, 2024	44.80	45.25	44.80	45.00	45.00	77,263
Jun 25, 2024	44.75	44.75	43.25	44.65	44.65	53,701
Jun 24, 2024	43.60	44.80	43.60	44.15	44.15	116,264
Jun 21, 2024	42.55	44.00	42.50	43.50	43.50	68,653
Jun 20, 2024	43.30	43.40	42.85	43.10	43.10	67,066
Jun 19, 2024	43.15	43.30	42.60	43.22	43.22	61,526
Jun 18, 2024	43.80	44.10	42.60	43.05	43.05	15,507
Jun 17, 2024	43.65	44.00	42.85	43.35	43.35	52,600
Jun 14, 2024	44.30	44.70	44.00	44.10	44.10	72,569
Jun 13, 2024	44.25	44.85	43.90	44.63	44.63	168,575
Jun 12, 2024	46.35	46.60	44.85	44.97	44.97	165,896
Jun 11, 2024	45.05	45.95	44.70	45.10	45.10	29,388
Jun 10, 2024	45.35	45.50	44.85	45.15	45.15	34,189
Jun 7, 2024	45.47	45.95	44.85	45.45	45.45	132,749
Jun 6, 2024	44.15	45.00	42.70	45.00	45.00	211,396
Jun 5, 2024	46.00	46.00	44.00	44.25	44.25	203,866
Jun 4, 2024	45.30	46.15	44.30	45.45	45.45	170,242
Jun 3, 2024	42.70	45.55	42.65	45.35	45.35	148,205
May 31, 2024	43.00	44.75	42.00	42.00	42.00	258,666
May 30, 2024	42.80	45.05	42.50	44.78	44.78	166,187
May 29, 2024	45.00	45.15	42.80	42.80	42.80	467,187
May 28, 2024	47.63	47.75	44.75	45.65	45.65	151,846
May 24, 2024	44.00	48.00	43.45	47.30	47.30	232,852
May 23, 2024	45.35	45.60	44.50	44.65	44.65	110,383
May 22, 2024	47.05	47.05	44.50	45.00	45.00	79,058
May 21, 2024	46.45	46.45	44.60	45.95	45.95	74,857
May 20, 2024	47.40	47.40	46.40	46.40	46.40	85,620
May 17, 2024	46.60	47.10	46.10	46.80	46.80	190,604
May 16, 2024	46.45	47.45	46.10	46.45	46.45	79,791
May 15, 2024	47.15	47.50	46.40	46.45	46.45	70,816
May 14, 2024	47.45	48.35	47.22	48.35	48.35	56,151
May 13, 2024	48.90	49.30	46.65	46.92	46.92	64,657
May 10, 2024	49.05	49.15	48.45	49.00	49.00	15,782
May 9, 2024	48.85	48.85	48.30	48.30	48.30	15,514
May 8, 2024	50.20	50.30	48.60	48.60	48.60	39,512
May 7, 2024	52.30	52.30	48.70	49.92	49.92	138,015
May 3, 2024	49.97	50.70	49.35	50.60	50.60	78,382
May 2, 2024	49.40	50.20	48.80	49.55	49.55	37,665
May 1, 2024	50.90	50.90	49.05	49.85	49.85	61,277
Apr 30, 2024	52.10	52.20	51.20	51.40	51.40	147,633
Apr 29, 2024	52.25	52.25	50.90	51.00	51.00	61,039
Apr 26, 2024	53.20	53.60	50.60	51.90	51.90	145,844
Apr 25, 2024	51.50	52.50	50.80	51.40	51.40	115,843
Apr 24, 2024	53.80	54.80	51.30	51.60	51.60	69,175
Apr 23, 2024	51.40	54.90	50.80	52.90	52.90	338,261
Apr 22, 2024	49.00	49.60	47.85	49.10	49.10	95,401
Apr 19, 2024	46.95	47.75	46.33	47.60	47.60	241,374
Apr 18, 2024	45.70	47.20	45.70	46.75	46.75	220,800
Apr 17, 2024	45.25	46.85	44.90	46.55	46.55	161,344
Apr 16, 2024	46.65	46.65	43.95	44.85	44.85	218,196
Apr 15, 2024	45.15	46.88	45.15	46.80	46.80	137,120
Apr 12, 2024	45.10	46.20	45.10	45.25	45.25	287,084
Apr 11, 2024	46.40	46.40	44.75	45.35	45.35	56,551
Apr 10, 2024	46.00	47.30	45.60	45.63	45.63	227,234
Apr 9, 2024	46.10	47.40	46.10	46.70	46.70	296,736
Apr 8, 2024	43.45	46.20	43.45	46.20	46.20	34,585
Apr 5, 2024	45.15	45.15	43.55	44.10	44.10	147,836
Apr 4, 2024	44.85	44.90	43.80	44.90	44.90	127,180
Apr 3, 2024	44.45	44.45	42.85	43.95	43.95	310,667
Apr 2, 2024	44.05	45.25	43.60	43.90	43.90	254,587
Mar 28, 2024	44.05	45.08	43.56	43.84	43.84	309,022
Mar 27, 2024	43.90	43.90	42.92	43.30	43.30	120,758
Mar 26, 2024	45.94	46.00	43.92	44.10	44.10	326,093
Mar 25, 2024	47.65	47.65	44.60	46.64	46.64	946,644
Mar 22, 2024	43.90	43.94	43.00	43.26	43.26	340,460
Mar 21, 2024	44.79	45.36	43.00	43.90	43.90	287,994
Mar 20, 2024	48.02	48.02	44.18	44.28	44.28	418,897
Mar 19, 2024	49.38	49.38	47.40	47.60	47.60	318,130
Mar 18, 2024	50.95	51.60	49.64	49.98	49.98	261,591
Mar 15, 2024	51.42	51.45	49.62	50.15	50.15	185,614
Mar 14, 2024	52.75	53.90	51.00	51.60	51.60	42,843
Mar 13, 2024	50.65	53.70	50.10	52.25	52.25	182,002
Mar 12, 2024	52.25	56.45	49.64	55.20	55.20	604,400
Mar 11, 2024	70.00	70.00	50.55	52.30	52.30	728,392
Mar 8, 2024	71.50	72.03	70.05	70.15	70.15	74,290
Mar 7, 2024	72.50	73.20	71.30	72.60	72.60	228,238
Mar 6, 2024	71.93	73.30	71.50	72.45	72.45	183,568
Mar 5, 2024	71.30	72.85	70.95	72.10	72.10	274,737
Mar 4, 2024	74.65	74.65	71.05	72.55	72.55	156,741
Mar 1, 2024	73.70	73.90	72.50	73.25	73.25	217,861
Feb 29, 2024	73.55	74.35	72.45	73.55	73.55	114,394
Feb 28, 2024	77.45	77.45	72.00	73.30	73.30	111,805
Feb 27, 2024	76.35	77.05	75.85	76.55	76.55	54,117
Feb 26, 2024	74.90	76.25	74.25	75.95	75.95	64,716
Feb 23, 2024	75.95	75.95	73.55	74.45	74.45	172,845
Feb 22, 2024	75.60	75.85	74.20	74.75	74.75	43,660
Feb 21, 2024	74.85	76.35	74.45	74.82	74.82	73,602