Ferrexpo plc (FXPO.L) LSE

54.30

+1(+1.88%)

Updated at September 08 08:09AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202553.153.353.355.552.52.47M
September 04, 202555.952.952.955.952.51.34M
September 03, 202554.555.155.156.1454.262.1M
September 02, 202554.553.753.755.3531.63M
September 01, 202555.253.653.656.253.61.52M
August 29, 202556.755.255.257.155.21.6M
August 28, 20255956.556.56056.51.92M
August 27, 202559.458.658.660.158.31.84M
August 26, 20256059.459.4625815.33M
August 22, 202552.556.656.657.4552.46.08M
August 21, 20255551.351.35549.85.64M
August 20, 202557.855.255.258.554.934.45M
August 19, 202553.658.758.759.9537.62M
August 18, 202554.452.452.455.8451.493.8M
August 15, 202551.153.253.25550.45.12M
August 14, 202550.450.350.351.9484.37M
August 13, 20255951.551.55951.055.42M
August 12, 202557.459.259.259.556.32.99M
August 11, 202559.556.856.860.2545.98M
August 08, 202553.2585860.9152.48.46M
August 07, 202545.7552.852.855.245.2515.36M
August 06, 202544.345.7545.754843.054.51M
August 05, 202547.1545.545.547.8545.33.16M
August 04, 202546.546.546.547.0545.92.52M
August 01, 202545.646.546.546.544.42.1M
July 31, 202544.946.2546.2546.8543.522.28M
July 30, 202545.244.2544.2545.9541.35.24M
July 29, 202546.9546.146.148.7946.12.08M
July 28, 202548.947.647.648.946.551.14M
July 25, 202546.5484848.7545.82.2M
July 24, 20254746.1546.1547.345.485.59M
July 23, 202547.946.846.847.9546.451.7M
July 22, 202547.146.9546.9547.9461.9M
July 21, 202546.85474750.146.851.49M
July 18, 202547.546.8546.8548.6546.81.05M
July 17, 20254847.947.949.347.551.67M
July 16, 202547.5547.7547.7550.146.53.25M
July 15, 202548.0547.5547.5549.647.33.27M
July 14, 202546.247.847.848.3646.21.23M
July 11, 20254846.846.848.1546.41.5M
July 10, 202547.0547.8547.8549.147.051.82M
July 09, 20254947.447.449.446.552.23M
July 08, 202547.7348.948.949.747.31.83M
July 07, 202548.45484849.446.11.95M
July 04, 202547.548.7548.7548.846.81.41M
July 03, 202548.947.747.749.35471.14M
July 02, 20254748.548.54946.731.76M
July 01, 20254646.846.847.4545.152.08M
June 30, 202548.1546.4546.4548.7545.853.88M
June 27, 202547.8548.4548.4549.747.71.77M
June 26, 202546.547.8547.8548.9546.51.38M
June 25, 202547.246.546.548.246.151.35M
June 24, 202546.4547.0547.0548.14461.44M
June 23, 202545.7546.346.347.0544.81.61M
June 20, 202546.945.345.348.345.311.22M
June 19, 202546.9546.7546.7549.646.552.91M
June 18, 202548.0547.247.249.246.51.3M
June 17, 202548.65494949.9548.2913,227
June 16, 202548.949.4549.4550.548.41.41M
June 13, 20254849.5549.5549.5546.053.22M