FXPO.L - Ferrexpo plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 96.70 | 97.20 | 93.65 | 95.15 | 95.15 | 297,804 |
| 05 Jun 2023 | 101.00 | 101.00 | 95.90 | 97.15 | 97.15 | 408,686 |
| 02 Jun 2023 | 92.20 | 101.40 | 92.20 | 100.20 | 100.20 | 1,046,454 |
| 01 Jun 2023 | 92.50 | 93.90 | 91.05 | 91.90 | 91.90 | 828,079 |
| 31 May 2023 | 95.00 | 97.00 | 91.86 | 92.20 | 92.20 | 1,188,866 |
| 30 May 2023 | 101.00 | 102.40 | 93.40 | 94.25 | 94.25 | 1,385,622 |
| 26 May 2023 | 98.00 | 100.30 | 97.50 | 98.65 | 98.65 | 755,481 |
| 25 May 2023 | 99.10 | 100.64 | 97.05 | 98.50 | 98.50 | 649,364 |
| 24 May 2023 | 101.00 | 102.10 | 97.95 | 99.50 | 99.50 | 1,031,713 |
| 23 May 2023 | 101.70 | 104.10 | 100.10 | 101.70 | 101.70 | 603,444 |
| 22 May 2023 | 105.00 | 105.00 | 102.00 | 102.60 | 102.60 | 578,259 |
| 19 May 2023 | 102.50 | 106.40 | 101.20 | 104.20 | 104.20 | 748,523 |
| 18 May 2023 | 100.50 | 104.70 | 100.50 | 104.10 | 104.10 | 778,229 |
| 17 May 2023 | 105.50 | 105.50 | 101.00 | 101.10 | 101.10 | 2,359,499 |
| 16 May 2023 | 106.50 | 106.60 | 104.00 | 104.90 | 104.90 | 757,341 |
| 15 May 2023 | 105.00 | 106.20 | 104.10 | 105.10 | 105.10 | 715,112 |
| 12 May 2023 | 110.00 | 111.10 | 103.70 | 104.70 | 104.70 | 1,059,270 |
| 11 May 2023 | 108.00 | 111.00 | 107.47 | 110.40 | 110.40 | 760,817 |
| 10 May 2023 | 111.40 | 111.80 | 108.50 | 108.50 | 108.50 | 504,167 |
| 09 May 2023 | 109.00 | 110.90 | 108.10 | 110.00 | 110.00 | 1,139,558 |
| 05 May 2023 | 106.90 | 110.90 | 105.90 | 109.90 | 109.90 | 916,432 |
| 04 May 2023 | 111.90 | 112.10 | 108.10 | 108.50 | 108.50 | 943,064 |
| 03 May 2023 | 113.10 | 114.00 | 109.30 | 109.30 | 109.30 | 762,639 |
| 02 May 2023 | 108.00 | 111.60 | 105.60 | 111.10 | 111.10 | 995,900 |
| 28 Apr 2023 | 110.00 | 111.20 | 106.80 | 108.10 | 108.10 | 1,954,452 |
| 27 Apr 2023 | 111.00 | 113.70 | 106.00 | 108.80 | 108.80 | 1,342,392 |
| 26 Apr 2023 | 111.70 | 114.35 | 110.60 | 111.40 | 111.40 | 1,189,463 |
| 25 Apr 2023 | 113.10 | 114.60 | 109.24 | 112.10 | 112.10 | 764,728 |
| 24 Apr 2023 | 113.90 | 114.93 | 112.10 | 113.10 | 113.10 | 654,386 |
| 21 Apr 2023 | 113.70 | 113.80 | 111.10 | 112.80 | 112.80 | 1,253,226 |
| 20 Apr 2023 | 115.70 | 122.75 | 113.80 | 114.70 | 114.70 | 1,392,049 |
| 19 Apr 2023 | 115.00 | 116.50 | 113.80 | 114.70 | 114.70 | 620,330 |
| 18 Apr 2023 | 115.20 | 118.50 | 115.20 | 116.60 | 116.60 | 476,037 |
| 17 Apr 2023 | 117.30 | 118.62 | 115.29 | 116.60 | 116.60 | 457,999 |
| 14 Apr 2023 | 116.50 | 120.00 | 114.60 | 115.80 | 115.80 | 893,009 |
| 13 Apr 2023 | 116.70 | 119.40 | 116.70 | 117.30 | 117.30 | 678,503 |
| 12 Apr 2023 | 119.70 | 121.60 | 117.80 | 119.00 | 119.00 | 646,992 |
| 11 Apr 2023 | 117.10 | 121.70 | 115.00 | 119.70 | 119.70 | 1,017,788 |
| 06 Apr 2023 | 110.60 | 119.22 | 110.60 | 117.10 | 117.10 | 1,448,079 |
| 05 Apr 2023 | 111.60 | 113.00 | 109.80 | 110.60 | 110.60 | 1,029,192 |
| 04 Apr 2023 | 119.60 | 121.30 | 111.60 | 111.60 | 111.60 | 863,130 |
| 03 Apr 2023 | 117.70 | 119.90 | 115.30 | 118.70 | 118.70 | 743,464 |
| 31 Mar 2023 | 118.00 | 121.00 | 117.46 | 117.80 | 117.80 | 796,300 |
| 30 Mar 2023 | 115.00 | 118.90 | 113.30 | 118.80 | 118.80 | 832,017 |
| 29 Mar 2023 | 114.20 | 117.90 | 113.10 | 116.70 | 116.70 | 602,517 |
| 28 Mar 2023 | 113.20 | 116.00 | 111.70 | 113.20 | 113.20 | 500,892 |
| 27 Mar 2023 | 112.40 | 115.30 | 110.30 | 114.70 | 114.70 | 341,521 |
| 24 Mar 2023 | 117.50 | 117.50 | 111.10 | 113.00 | 113.00 | 841,015 |
| 23 Mar 2023 | 114.00 | 121.10 | 114.00 | 117.70 | 117.70 | 604,066 |
| 22 Mar 2023 | 119.80 | 121.00 | 110.60 | 116.50 | 116.50 | 1,220,180 |
| 21 Mar 2023 | 120.80 | 125.50 | 119.80 | 119.80 | 119.80 | 772,548 |
| 20 Mar 2023 | 121.00 | 122.40 | 116.47 | 120.80 | 120.80 | 650,286 |
| 17 Mar 2023 | 119.40 | 124.05 | 119.10 | 120.80 | 120.80 | 2,062,365 |
| 16 Mar 2023 | 124.90 | 130.90 | 118.70 | 118.70 | 118.70 | 1,401,784 |
| 15 Mar 2023 | 133.30 | 133.30 | 121.70 | 122.00 | 122.00 | 1,300,763 |
| 14 Mar 2023 | 126.90 | 134.40 | 125.10 | 131.30 | 131.30 | 1,108,792 |
| 13 Mar 2023 | 133.00 | 135.80 | 124.67 | 130.00 | 130.00 | 1,109,437 |
| 10 Mar 2023 | 138.60 | 138.60 | 130.20 | 135.10 | 135.10 | 817,574 |
| 09 Mar 2023 | 142.70 | 143.00 | 138.50 | 138.60 | 138.60 | 505,675 |
| 08 Mar 2023 | 137.00 | 141.70 | 137.00 | 140.30 | 140.30 | 450,212 |
| 07 Mar 2023 | 150.80 | 150.90 | 138.38 | 139.80 | 139.80 | 450,769 |
| 06 Mar 2023 | 147.00 | 148.50 | 144.60 | 147.30 | 147.30 | 445,511 |
| 03 Mar 2023 | 147.30 | 150.50 | 144.80 | 147.60 | 147.60 | 335,980 |
| 02 Mar 2023 | 151.00 | 151.00 | 145.30 | 147.40 | 147.40 | 384,545 |
| 01 Mar 2023 | 149.30 | 151.17 | 146.90 | 147.80 | 147.80 | 860,252 |
| 28 Feb 2023 | 150.50 | 150.50 | 143.00 | 147.30 | 147.30 | 587,598 |
| 27 Feb 2023 | 147.40 | 149.50 | 145.90 | 147.00 | 147.00 | 313,342 |
| 24 Feb 2023 | 145.00 | 149.30 | 142.60 | 147.70 | 147.70 | 541,476 |
| 23 Feb 2023 | 141.30 | 148.02 | 140.95 | 145.00 | 145.00 | 499,438 |
| 22 Feb 2023 | 144.90 | 144.90 | 140.00 | 141.40 | 141.40 | 424,892 |
| 21 Feb 2023 | 147.00 | 148.90 | 144.90 | 144.90 | 144.90 | 299,070 |
| 20 Feb 2023 | 143.30 | 147.10 | 143.30 | 145.80 | 145.80 | 349,178 |
| 17 Feb 2023 | 141.70 | 147.14 | 140.10 | 143.30 | 143.30 | 686,193 |
| 16 Feb 2023 | 136.90 | 142.90 | 136.90 | 142.40 | 142.40 | 485,428 |
| 15 Feb 2023 | 133.20 | 136.60 | 131.00 | 136.60 | 136.60 | 652,901 |
| 14 Feb 2023 | 134.30 | 135.30 | 132.50 | 133.90 | 133.90 | 510,673 |
| 13 Feb 2023 | 136.50 | 137.80 | 134.80 | 135.40 | 135.40 | 387,380 |
| 10 Feb 2023 | 135.00 | 138.50 | 133.90 | 137.30 | 137.30 | 648,637 |
| 09 Feb 2023 | 136.30 | 142.30 | 135.30 | 138.10 | 138.10 | 650,680 |
| 08 Feb 2023 | 137.50 | 140.90 | 131.16 | 135.30 | 135.30 | 1,250,409 |
| 07 Feb 2023 | 150.00 | 152.50 | 135.00 | 137.50 | 137.50 | 2,401,225 |
| 06 Feb 2023 | 160.00 | 160.00 | 151.10 | 152.50 | 152.50 | 885,505 |
| 03 Feb 2023 | 157.70 | 161.20 | 154.50 | 160.20 | 160.20 | 303,922 |
| 02 Feb 2023 | 156.60 | 162.50 | 154.20 | 156.80 | 156.80 | 502,704 |
| 01 Feb 2023 | 160.30 | 164.10 | 156.53 | 158.50 | 158.50 | 552,545 |
| 31 Jan 2023 | 159.70 | 161.00 | 155.50 | 158.40 | 158.40 | 924,691 |
| 30 Jan 2023 | 170.00 | 170.00 | 157.10 | 160.70 | 160.70 | 944,020 |
| 27 Jan 2023 | 171.00 | 173.30 | 166.90 | 169.50 | 169.50 | 779,917 |
| 26 Jan 2023 | 174.00 | 175.00 | 170.70 | 170.70 | 170.70 | 593,713 |
| 25 Jan 2023 | 170.00 | 174.50 | 168.40 | 174.00 | 174.00 | 895,395 |
| 24 Jan 2023 | 174.00 | 174.70 | 170.00 | 174.00 | 174.00 | 484,587 |
| 23 Jan 2023 | 171.60 | 174.90 | 170.50 | 172.30 | 172.30 | 539,629 |
| 20 Jan 2023 | 174.30 | 174.70 | 171.80 | 173.80 | 173.80 | 374,371 |
| 19 Jan 2023 | 173.30 | 173.50 | 169.10 | 171.70 | 171.70 | 409,869 |
| 18 Jan 2023 | 175.00 | 175.00 | 172.50 | 172.60 | 172.60 | 325,869 |
| 17 Jan 2023 | 173.30 | 175.00 | 171.20 | 173.70 | 173.70 | 457,333 |
| 16 Jan 2023 | 173.30 | 175.00 | 170.40 | 175.00 | 175.00 | 535,582 |
| 13 Jan 2023 | 175.00 | 175.00 | 173.60 | 174.30 | 174.30 | 611,666 |
| 12 Jan 2023 | 170.60 | 175.31 | 170.60 | 174.70 | 174.70 | 765,206 |
| 11 Jan 2023 | 170.40 | 175.00 | 168.90 | 173.20 | 173.20 | 2,146,814 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.