Singapore markets closed

Ferrexpo plc (FXPO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
136.40+1.50 (+1.11%)
At close: 05:13PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Jul 2022130.00130.90119.60120.20120.201,186,448
05 Jul 2022130.00130.88120.60122.30122.301,223,262
04 Jul 2022130.30132.20127.00128.20128.201,010,084
01 Jul 2022130.00133.18130.00131.60131.60790,650
30 Jun 2022138.00138.00127.00130.30130.302,046,837
29 Jun 2022140.30140.90137.00138.50138.501,229,433
28 Jun 2022144.20149.46141.60142.40142.401,036,749
27 Jun 2022142.10148.30140.90144.20144.20785,351
24 Jun 2022143.60144.00137.78140.00140.001,353,155
23 Jun 2022143.20147.63142.31143.00143.001,599,098
22 Jun 2022148.80148.80143.40145.50145.50802,314
21 Jun 2022149.00151.50146.00150.20150.20682,587
20 Jun 2022149.00150.40145.40148.40148.40697,705
17 Jun 2022148.10158.92148.10152.20152.204,692,040
16 Jun 2022155.20155.50146.50148.80148.802,561,657
16 Jun 20226.6 Dividend
15 Jun 2022150.60160.70150.30157.10150.50953,386
14 Jun 2022156.00158.50147.30148.50142.262,348,278
13 Jun 2022162.40162.40141.52153.50147.052,963,703
10 Jun 2022179.80180.00163.25164.30157.401,482,952
09 Jun 2022182.70183.20175.10179.90172.343,663,109
09 Jun 202213.2 Dividend
08 Jun 2022184.80190.60182.06188.00167.462,783,084
07 Jun 2022192.00195.53178.93184.20164.072,815,749
06 Jun 2022186.90193.20183.19193.20172.091,580,918
01 Jun 2022170.00191.00170.00186.90166.483,105,076
31 May 2022178.30185.89174.50174.70155.612,736,164
30 May 2022176.60179.90173.84177.60158.193,763,640
27 May 2022174.90179.70173.60175.90156.681,831,023
26 May 2022174.40176.09170.01174.60155.52751,686
25 May 2022170.50176.50169.70173.60154.632,759,580
24 May 2022182.00182.00166.30169.60151.072,536,682
23 May 2022174.30181.30170.30181.30161.491,651,497
20 May 2022167.60173.50166.77171.10152.401,313,441
19 May 2022157.30166.50154.00165.00146.971,400,842
18 May 2022160.00160.27155.30157.90140.651,482,463
17 May 2022156.60159.44151.70158.60141.272,102,307
16 May 2022148.00154.98144.80152.90136.191,173,333
13 May 2022140.20149.37140.00147.30131.201,843,899
12 May 2022142.10142.40132.21139.50124.261,931,410
11 May 2022144.50149.01140.40144.20128.441,504,588
10 May 2022140.80145.50138.70140.10124.791,607,234
09 May 2022153.40156.50136.10136.70121.763,249,865
06 May 2022161.00161.00148.02152.20135.573,440,861
05 May 2022163.30172.00160.12161.50143.852,074,219
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...