UK markets close in 6 hours 34 minutes

Ferrexpo plc (FXPOL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
44.95+0.30 (+0.67%)
As of 09:28AM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202444.8045.0344.8044.9544.9534,408
25 Jun 202444.7544.7543.2544.6544.6553,701
24 Jun 202443.6044.8043.6044.1544.15116,264
21 Jun 202442.5544.0042.5043.5043.5068,653
20 Jun 202443.3043.4042.8543.1043.1067,066
19 Jun 202443.1543.3042.6043.2243.2261,526
18 Jun 202443.8044.1042.6043.0543.0515,507
17 Jun 202443.6544.0042.8543.3543.3552,600
14 Jun 202444.3044.7044.0044.1044.1072,569
13 Jun 202444.2544.8543.9044.6344.63168,575
12 Jun 202446.3546.6044.8544.9744.97165,896
11 Jun 202445.0545.9544.7045.1045.1029,388
10 Jun 202445.3545.5044.8545.1545.1534,189
07 Jun 202445.4745.9544.8545.4545.45132,749
06 Jun 202444.1545.0042.7045.0045.00211,396
05 Jun 202446.0046.0044.0044.2544.25203,866
04 Jun 202445.3046.1544.3045.4545.45170,242
03 Jun 202442.7045.5542.6545.3545.35148,205
31 May 202443.0044.7542.0042.0042.00258,666
30 May 202442.8045.0542.5044.7844.78166,187
29 May 202445.0045.1542.8042.8042.80467,187
28 May 202447.6347.7544.7545.6545.65151,846
24 May 202444.0048.0043.4547.3047.30232,852
23 May 202445.3545.6044.5044.6544.65110,383
22 May 202447.0547.0544.5045.0045.0079,058
21 May 202446.4546.4544.6045.9545.9574,857
20 May 202447.4047.4046.4046.4046.4085,620
17 May 202446.6047.1046.1046.8046.80190,604
16 May 202446.4547.4546.1046.4546.4579,791
15 May 202447.1547.5046.4046.4546.4570,816
14 May 202447.4548.3547.2248.3548.3556,151
13 May 202448.9049.3046.6546.9246.9264,657
10 May 202449.0549.1548.4549.0049.0015,782
09 May 202448.8548.8548.3048.3048.3015,514
08 May 202450.2050.3048.6048.6048.6039,512
07 May 202452.3052.3048.7049.9249.92138,015
03 May 202449.9750.7049.3550.6050.6078,382
02 May 202449.4050.2048.8049.5549.5537,665
01 May 202450.9050.9049.0549.8549.8561,277
30 Apr 202452.1052.2051.2051.4051.40147,633
29 Apr 202452.2552.2550.9051.0051.0061,039
26 Apr 202453.2053.6050.6051.9051.90145,844
25 Apr 202451.5052.5050.8051.4051.40115,843
24 Apr 202453.8054.8051.3051.6051.6069,175
23 Apr 202451.4054.9050.8052.9052.90338,261
22 Apr 202449.0049.6047.8549.1049.1095,401
19 Apr 202446.9547.7546.3347.6047.60241,374
18 Apr 202445.7047.2045.7046.7546.75220,800
17 Apr 202445.2546.8544.9046.5546.55161,344
16 Apr 202446.6546.6543.9544.8544.85218,196
15 Apr 202445.1546.8845.1546.8046.80137,120
12 Apr 202445.1046.2045.1045.2545.25287,084
11 Apr 202446.4046.4044.7545.3545.3556,551
10 Apr 202446.0047.3045.6045.6345.63227,234
09 Apr 202446.1047.4046.1046.7046.70296,736
08 Apr 202443.4546.2043.4546.2046.2034,585
05 Apr 202445.1545.1543.5544.1044.10147,836
04 Apr 202444.8544.9043.8044.9044.90127,180
03 Apr 202444.4544.4542.8543.9543.95310,667
02 Apr 202444.0545.2543.6043.9043.90254,587
28 Mar 202444.0545.0843.5643.8443.84309,022
27 Mar 202443.9043.9042.9243.3043.30120,758
26 Mar 202445.9446.0043.9244.1044.10326,093
25 Mar 202447.6547.6544.6046.6446.64946,644
22 Mar 202443.9043.9443.0043.2643.26340,460
21 Mar 202444.7945.3643.0043.9043.90287,994
20 Mar 202448.0248.0244.1844.2844.28418,897
19 Mar 202449.3849.3847.4047.6047.60318,130
18 Mar 202450.9551.6049.6449.9849.98261,591
15 Mar 202451.4251.4549.6250.1550.15185,614
14 Mar 202452.7553.9051.0051.6051.6042,843
13 Mar 202450.6553.7050.1052.2552.25182,002
12 Mar 202452.2556.4549.6455.2055.20604,400
11 Mar 202470.0070.0050.5552.3052.30728,392
08 Mar 202471.5072.0370.0570.1570.1574,290
07 Mar 202472.5073.2071.3072.6072.60228,238
06 Mar 202471.9373.3071.5072.4572.45183,568
05 Mar 202471.3072.8570.9572.1072.10274,737
04 Mar 202474.6574.6571.0572.5572.55156,741
01 Mar 202473.7073.9072.5073.2573.25217,861
29 Feb 202473.5574.3572.4573.5573.55114,394
28 Feb 202477.4577.4572.0073.3073.30111,805
27 Feb 202476.3577.0575.8576.5576.5554,117
26 Feb 202474.9076.2574.2575.9575.9564,716
23 Feb 202475.9575.9573.5574.4574.45172,845
22 Feb 202475.6075.8574.2074.7574.7543,660
21 Feb 202474.8576.3574.4574.8274.8273,602
20 Feb 202480.0080.7274.7575.9575.9586,846
19 Feb 202480.6081.0580.0080.6880.68103,968
16 Feb 202483.2083.2080.9080.9080.9079,455
15 Feb 202485.4785.4779.1082.1082.1065,276
14 Feb 202485.6087.5584.3584.5584.55109,776
13 Feb 202487.0087.5086.0086.6586.6554,863
12 Feb 202488.5088.5586.0087.8587.8511,519
09 Feb 202488.1088.1086.3087.4587.4531,542
08 Feb 202485.1587.3085.0586.6586.6555,750
07 Feb 202485.3586.7585.1585.8585.8577,665
06 Feb 202487.5088.6587.5087.5087.5067,536
05 Feb 202489.5090.1088.5789.2089.20121,585
02 Feb 202485.6089.3085.6088.5588.5560,307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...