Singapore markets closed

Ferrexpo plc (FXPO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
145.50-2.50 (-1.69%)
At close: 05:50PM GMT
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022151.60152.20144.20145.50145.50569,892
24 Nov 2022146.90151.00146.00148.00148.001,439,690
23 Nov 2022147.10148.30144.00147.00147.00686,141
22 Nov 2022140.50148.30138.60143.60143.601,179,580
21 Nov 2022142.80144.60136.70142.00142.00891,020
18 Nov 2022143.10147.40139.61142.90142.90964,398
17 Nov 2022146.30149.20139.90143.10143.10700,185
16 Nov 2022145.80147.60140.90146.20146.20885,568
15 Nov 2022151.50157.90145.70145.70145.702,079,709
14 Nov 2022145.20149.20133.80148.60148.602,508,186
11 Nov 2022140.00149.50138.69148.20148.203,186,568
10 Nov 2022129.50143.30124.88139.60139.602,208,293
09 Nov 2022125.50129.96125.20129.50129.502,231,262
08 Nov 2022116.10124.20114.30124.10124.103,333,035
07 Nov 2022112.40124.54110.20114.60114.602,479,731
04 Nov 2022102.70112.70102.70112.70112.702,113,821
03 Nov 202299.30105.7096.29104.00104.001,788,118
02 Nov 202299.95105.4096.7097.7597.7510,102,583
01 Nov 2022105.00107.9096.0097.6097.603,353,406
31 Oct 2022104.00105.10100.98102.10102.101,340,475
28 Oct 2022108.60110.40103.30103.30103.301,170,809
27 Oct 2022110.00111.60106.10107.30107.301,251,903
26 Oct 2022107.60111.60106.90110.10110.101,268,512
25 Oct 2022111.60113.80107.00107.50107.50810,646
24 Oct 2022118.20118.20107.30109.40109.401,491,400
21 Oct 2022114.80120.00113.21118.20118.20825,941
20 Oct 2022116.40118.44114.00114.90114.901,196,400
19 Oct 2022115.80119.30112.30116.40116.40882,478
18 Oct 2022115.00122.76115.00115.80115.80930,657
17 Oct 2022116.40120.70114.50115.10115.10845,527
14 Oct 2022121.10121.40113.90114.00114.00850,804
13 Oct 2022124.50127.60117.90121.50121.50509,126
12 Oct 2022122.50129.62120.10121.60121.60893,852
11 Oct 2022122.00123.60112.50121.90121.902,213,059
10 Oct 2022128.00130.70123.64127.00127.00746,889
07 Oct 2022126.30130.90124.30126.00126.001,248,251
06 Oct 2022130.50135.10124.00126.70126.701,232,964
05 Oct 2022133.20133.61128.20131.90131.90813,943
04 Oct 2022121.90132.80121.70132.80132.80892,307
03 Oct 2022121.30123.90116.70122.60122.60714,447
30 Sept 2022119.00124.79116.70121.60121.601,372,950
29 Sept 2022120.70123.50114.74118.80118.801,197,716
28 Sept 2022119.30125.30113.20122.60122.601,307,777
27 Sept 2022128.20130.92119.10119.50119.501,259,485
26 Sept 2022133.10135.20126.80128.30128.301,149,736
23 Sept 2022134.70136.40132.60136.40136.40957,589
22 Sept 2022135.10141.00133.20134.90134.90845,354
21 Sept 2022133.50138.68128.23132.50132.501,323,911
20 Sept 2022149.00152.00128.39130.90130.903,631,940
16 Sept 2022155.30155.82147.83151.60151.606,835,997
15 Sept 2022153.80155.50150.70155.30155.301,110,252
14 Sept 2022156.10158.40149.80150.70150.702,375,577
13 Sept 2022173.00173.00152.30157.60157.602,382,356
12 Sept 2022173.94181.70161.70173.70173.702,905,323
09 Sept 2022145.90158.00145.90156.10156.101,320,962
08 Sept 2022142.80145.70139.20145.70145.701,562,738
07 Sept 2022144.80145.00137.60142.00142.001,220,808
06 Sept 2022145.20148.30140.20145.40145.401,387,640
05 Sept 2022148.40150.49143.80146.40146.40597,949
02 Sept 2022147.50155.19147.50151.50151.501,208,603
01 Sept 2022147.80149.70145.20147.50147.501,609,016
31 Aug 2022150.50150.77144.90149.00149.001,140,213
30 Aug 2022152.60155.80148.00149.90149.901,043,684
26 Aug 2022150.00161.00148.50155.20155.201,697,225
25 Aug 2022149.30149.50144.30147.20147.20651,366
24 Aug 2022149.00150.00142.70148.40148.40978,144
23 Aug 2022143.10147.10140.90146.60146.601,322,303
22 Aug 2022141.00143.50139.20143.30143.30809,603
19 Aug 2022149.90150.00141.30142.90142.901,326,812
18 Aug 2022144.60149.90142.30149.90149.90776,720
17 Aug 2022147.30148.50142.80144.60144.601,378,410
16 Aug 2022143.20145.10138.64143.80143.80515,815
15 Aug 2022141.00141.80137.12140.30140.30538,608
12 Aug 2022143.40145.43140.50141.20141.20549,474
11 Aug 2022150.60151.32141.30142.70142.70514,232
10 Aug 2022146.30151.00141.20151.00151.001,225,013
09 Aug 2022144.00145.82142.31143.40143.40558,385
08 Aug 2022150.10150.10141.80145.10145.10759,875
05 Aug 2022142.30149.30141.83148.80148.80780,771
04 Aug 2022141.50142.80127.50139.00139.001,854,632
03 Aug 2022141.00146.80139.50140.10140.101,100,753
02 Aug 2022145.00146.60138.20142.90142.90827,571
01 Aug 2022150.80151.39142.30143.10143.10770,316
29 Jul 2022147.30152.90143.70148.10148.101,532,618
28 Jul 2022147.90155.68142.15142.80142.801,156,520
27 Jul 2022138.50144.20136.30144.20144.20742,526
26 Jul 2022154.30154.30141.20141.50141.50880,721
25 Jul 2022150.00154.60137.60151.40151.402,052,347
22 Jul 2022126.60134.90125.86132.60132.601,128,414
21 Jul 2022122.50127.60122.50126.70126.70489,431
20 Jul 2022121.90130.63121.00125.20125.201,167,045
19 Jul 2022117.60122.59116.60122.50122.50758,698
18 Jul 2022117.80119.85115.80116.50116.50903,990
15 Jul 2022106.80117.26106.80116.40116.401,391,915
14 Jul 2022113.10116.30106.17107.00107.001,292,729
13 Jul 2022114.90114.90108.60110.70110.701,284,592
12 Jul 2022117.30117.30109.40114.50114.501,458,512
11 Jul 2022118.00119.00113.00114.90114.90954,991
08 Jul 2022122.40123.66119.10120.40120.40944,500
07 Jul 2022130.00130.60121.70122.40122.401,749,706
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...