Dark

FXPO
FERREXPO PLC
stock LSE

Inactive

Aug 2, 2024

51.30GBX-3.390%(-1.80)2,664,146

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	54.3000	55.4000	50.9000	51.3000	-3.390%	2,664,146	0.000%
2024-08-01	59.3000	59.3000	53.1000	53.1000	-8.290%	2,487,323	-3.390%
2024-07-31	55.5000	64.8000	55.5000	57.9000	+3.950%	4,919,463	-11.399%
2024-07-30	60.0000	60.4000	55.7000	55.7000	-7.629%	1,699,679	-7.899%
2024-07-29	61.3000	65.6000	60.3000	60.3000	-1.631%	2,172,540	-14.925%
2024-07-26	64.0000	67.7000	61.3000	61.3000	-3.465%	2,501,424	-16.313%
2024-07-25	59.5000	64.4000	59.3000	63.5000	+6.902%	3,992,238	-19.213%
2024-07-24	55.0000	60.8000	55.0000	59.4000	+8.197%	3,683,001	-13.636%
2024-07-23	56.4000	57.3000	54.6000	54.9000	-2.487%	1,094,776	-6.557%
2024-07-22	55.0000	57.8000	54.6000	56.3000	+3.114%	1,302,094	-8.881%
2024-07-19	54.6000	54.9000	53.5000	54.6000	-1.087%	1,294,344	-6.044%
2024-07-18	54.7000	55.2000	53.7000	55.2000	+3.371%	587,302	-7.065%
2024-07-17	55.9000	57.0000	53.1000	53.4000	-4.301%	1,736,933	-3.933%
2024-07-16	57.9000	60.7000	55.8000	55.8000	-4.940%	2,045,350	-8.065%
2024-07-15	58.4000	59.7000	58.3000	58.7000	+2.982%	1,910,641	-12.606%
2024-07-10	58.7000	59.4000	57.0000	57.0000	-1.213%	2,851,002	-10.000%
2024-07-09	61.7000	61.7000	55.8000	57.7000	-4.785%	5,839,910	-11.092%
2024-07-08	51.0000	60.6000	50.0000	60.6000	+16.538%	9,436,040	-15.347%
2024-07-05	47.4000	53.5000	47.4000	52.0000	+8.787%	4,980,293	-1.346%
2024-07-04	46.5500	47.9500	46.5500	47.8000	+2.575%	1,178,916	+7.322%
2024-07-03	46.0000	46.6000	45.1000	46.6000	+2.418%	1,279,097	+10.086%
2024-07-02	45.4500	45.8000	44.5000	45.5000	+1.676%	1,091,219	+12.747%
2024-07-01	45.0000	45.4500	43.7000	44.7500	-0.556%	988,782	+14.637%
2024-06-28	43.5000	45.1500	43.5000	45.0000	+4.530%	668,883	+14.000%
2024-06-27	44.3500	45.0500	41.8500	43.0500	-4.862%	2,634,706	+19.164%
2024-06-26	44.3500	45.2500	44.3500	45.2500	+2.029%	940,663	+13.370%
2024-06-25	45.0000	45.0000	43.2000	44.3500	+0.795%	937,531	+15.671%
2024-06-24	43.0000	44.8500	43.0000	44.0000	+0.686%	12,449,006	+16.591%
2024-06-21	42.6000	43.9500	42.4000	43.7000	+1.510%	12,370,502	+17.391%
2024-06-20	43.5000	43.5000	42.8000	43.0500	-1.034%	750,864	+19.164%
2024-06-19	43.0000	43.5000	42.6000	43.5000	+0.115%	857,058	+17.931%
2024-06-18	43.6000	44.4000	42.5000	43.4500	+1.047%	877,446	+18.067%
2024-06-17	44.0000	44.0000	42.8000	43.0000	-2.273%	851,890	+19.302%
2024-06-14	44.8500	45.0000	44.0000	44.0000	-0.789%	452,237	+16.591%
2024-06-13	45.0000	45.0000	44.0000	44.3500	-0.783%	701,739	+15.671%
2024-06-12	45.0000	46.6000	44.7000	44.7000	-0.667%	941,368	+14.765%
2024-06-11	45.0000	45.9500	44.7000	45.0000	+0.784%	548,774	+14.000%
2024-06-10	45.0000	45.6500	44.6500	44.6500	-2.935%	559,733	+14.894%
2024-06-07	46.0000	46.0000	44.7500	46.0000	+2.222%	6,223,106	+11.522%
2024-06-06	44.0000	45.0500	42.6500	45.0000	+3.806%	2,006,988	+14.000%
2024-06-05	45.5500	45.9000	43.3500	43.3500	-4.830%	1,198,776	+18.339%
2024-06-04	45.3000	46.5500	44.3500	45.5500	-0.871%	1,532,622	+12.623%
2024-06-03	42.5500	45.9500	42.5500	45.9500	+10.590%	1,737,883	+11.643%
2024-05-31	44.4500	44.7500	41.5500	41.5500	-6.629%	12,534,238	+23.466%
2024-05-30	42.6000	45.0500	42.2500	44.5000	+2.417%	1,731,418	+15.281%
2024-05-29	45.4500	45.4500	42.8000	43.4500	-3.765%	1,612,471	+18.067%
2024-05-28	48.4500	48.4500	44.8000	45.1500	-4.947%	1,882,214	+13.621%
2024-05-24	44.7500	47.9000	43.5000	47.5000	+5.791%	2,450,067	+8.000%
2024-05-23	45.0000	45.5500	44.5000	44.9000	-0.443%	949,735	+14.254%
2024-05-22	46.2000	47.6000	44.5500	45.1000	-2.381%	882,361	+13.747%
2024-05-21	46.7500	46.7500	44.5000	46.2000	-0.324%	1,209,467	+11.039%
2024-05-20	46.6000	47.5000	46.2500	46.3500	-1.067%	707,994	+10.680%
2024-05-17	47.0000	47.5500	46.1000	46.8500	-0.319%	761,076	+9.498%
2024-05-16	46.4000	47.6500	46.1000	47.0000	-0.212%	1,143,293	+9.149%
2024-05-15	47.2000	47.5000	46.4000	47.1000	-2.282%	1,217,260	+8.917%
2024-05-14	46.6000	48.3000	46.6000	48.2000	+3.433%	869,506	+6.432%
2024-05-13	49.0000	49.2500	46.5000	46.6000	-4.703%	1,434,915	+10.086%
2024-05-10	48.0000	49.1500	48.0000	48.9000	+1.452%	613,444	+4.908%
2024-05-09	49.2000	49.2000	48.2000	48.2000	-1.027%	414,280	+6.432%
2024-05-08	50.7000	50.7000	48.5000	48.7000	-2.503%	1,062,170	+5.339%
2024-05-07	51.0000	52.3000	48.7000	49.9500	+0.706%	1,646,066	+2.703%
2024-05-02	50.1000	50.2000	48.7000	49.6000	-0.201%	480,214	+3.427%
2024-05-01	50.8000	51.0000	49.0500	49.7000	+11,399.306%	1,198,849	+3.219%
2024-03-22	0.4390	0.4390	0.4300	0.4322	-1.189%	1,642,283	+11,769.505%
2024-03-21	0.4472	0.4548	0.4300	0.4374	+1.485%	2,982,847	+11,628.395%
2024-03-20	0.4760	0.4802	0.4310	0.4310	-9.340%	5,062,725	+11,802.552%
2024-03-19	0.4900	0.4950	0.4740	0.4754	-3.921%	2,235,217	+10,690.913%
2024-03-18	0.5135	0.5155	0.4948	0.4948	-2.020%	1,511,827	+10,267.825%
2024-03-15	0.5100	0.5175	0.4962	0.5050	-2.037%	2,333,375	+10,058.416%
2024-03-14	0.5295	0.5370	0.5100	0.5155	-2.275%	1,118,898	+9,851.503%
2024-03-13	0.5450	0.5450	0.5005	0.5275	-4.091%	2,773,505	+9,625.118%
2024-03-12	0.5265	0.5650	0.4962	0.5500	+7.004%	5,244,527	+9,227.273%
2024-03-11	0.7000	0.7005	0.5045	0.5140	-26.781%	7,578,874	+9,880.545%
2024-03-08	0.7210	0.7310	0.7000	0.7020	-2.905%	940,261	+7,207.692%
2024-03-07	0.7240	0.7330	0.7130	0.7230	+0.069%	1,356,080	+6,995.436%
2024-03-06	0.7300	0.7330	0.7150	0.7225	0.000%	739,450	+7,000.346%
2024-03-05	0.7125	0.7285	0.7095	0.7225	-1.027%	1,308,658	+7,000.346%
2024-03-04	0.7465	0.7465	0.7100	0.7300	-0.273%	994,536	+6,927.397%
2024-03-01	0.7250	0.7395	0.7245	0.7320	+1.526%	1,315,453	+6,908.197%
2024-02-29	0.7300	0.7450	0.7210	0.7210	-0.139%	1,024,411	+7,015.118%
2024-02-28	0.7560	0.7625	0.7200	0.7220	-4.560%	625,224	+7,005.263%
2024-02-27	0.7600	0.7705	0.7565	0.7565	-0.066%	1,003,195	+6,681.229%
2024-02-26	0.7440	0.7635	0.7355	0.7570	+2.159%	853,314	+6,676.750%
2024-02-23	0.7590	0.7590	0.7360	0.7410	-1.134%	1,394,761	+6,823.077%
2024-02-22	0.7530	0.7700	0.7410	0.7495	-0.133%	1,230,125	+6,744.563%
2024-02-21	0.7595	0.7695	0.7440	0.7505	-0.989%	1,491,002	+6,735.443%
2024-02-20	0.8025	0.8100	0.7475	0.7580	-6.304%	2,698,516	+6,667.810%
2024-02-19	0.8220	0.8220	0.8000	0.8090	+0.372%	931,691	+6,241.162%
2024-02-16	0.8230	0.8400	0.8060	0.8060	-2.006%	395,181	+6,264.764%
2024-02-15	0.8500	0.8565	0.7945	0.8225	-2.025%	970,198	+6,137.082%
2024-02-14	0.8620	0.8725	0.8395	0.8395	-3.506%	564,047	+6,010.780%
2024-02-13	0.8700	0.8770	0.8590	0.8700	-1.305%	461,580	+5,796.552%
2024-02-12	0.8745	0.8865	0.8600	0.8815	+0.456%	270,014	+5,719.626%
2024-02-09	0.8705	0.8850	0.8615	0.8775	+1.563%	934,995	+5,746.154%
2024-02-08	0.8405	0.8755	0.8405	0.8640	+0.758%	775,811	+5,837.500%
2024-02-07	0.8695	0.8835	0.8445	0.8575	-0.695%	730,182	+5,882.507%
2024-02-06	0.8750	0.8875	0.8635	0.8635	-2.264%	876,495	+5,840.938%
2024-02-05	0.8665	0.9000	0.8665	0.8835	-0.507%	1,383,635	+5,706.452%
2024-02-02	0.8800	0.8935	0.8605	0.8880	+1.486%	752,533	+5,677.027%
2024-02-01	0.8485	0.8760	0.8480	0.8750	+0.806%	1,000,245	+5,762.857%
2024-01-31	0.8300	0.8735	0.8300	0.8680	+2.661%	1,262,056	+5,810.138%
2024-01-30	0.8420	0.8560	0.8375	0.8455	+0.955%	652,474	+5,967.416%
2024-01-29	0.8585	0.8585	0.8160	0.8375	-2.446%	1,388,998	+6,025.373%
2024-01-26	0.8490	0.8800	0.8490	0.8585	+1.059%	2,856,413	+5,875.539%
2024-01-25	0.8490	0.8725	0.8450	0.8495	-2.356%	826,340	+5,938.846%
2024-01-24	0.8280	0.8790	0.8260	0.8700	+4.379%	858,228	+5,796.552%
2024-01-23	0.8445	0.8445	0.8200	0.8335	+0.361%	1,639,112	+6,054.769%
2024-01-22	0.8180	0.8375	0.8150	0.8305	+2.848%	948,966	+6,077.002%
2024-01-19	0.8335	0.8365	0.7960	0.8075	-4.607%	2,594,798	+6,252.941%
2024-01-18	0.7480	0.8630	0.7480	0.8465	+16.920%	3,125,246	+5,960.248%
2024-01-17	0.7505	0.7505	0.7150	0.7240	-1.228%	1,311,084	+6,985.635%
2024-01-16	0.7120	0.7560	0.7100	0.7330	+2.517%	1,406,061	+6,898.636%
2024-01-15	0.7300	0.7390	0.7120	0.7150	-1.583%	600,607	+7,074.825%
2024-01-12	0.7530	0.7530	0.7260	0.7265	-1.224%	865,044	+6,961.253%
2024-01-11	0.8010	0.8010	0.7305	0.7355	-9.755%	2,826,820	+6,874.847%
2024-01-10	0.7795	0.8345	0.7700	0.8150	+4.554%	1,774,772	+6,194.479%
2024-01-09	0.7800	0.7800	0.7600	0.7795	-0.320%	1,095,551	+6,481.142%
2024-01-08	0.8290	0.8290	0.7820	0.7820	-5.556%	909,966	+6,460.102%
2024-01-05	0.8035	0.8380	0.8000	0.8280	+0.976%	543,960	+6,095.652%
2024-01-04	0.8255	0.8360	0.8125	0.8200	-2.613%	513,422	+6,156.098%
2024-01-03	0.8700	0.8875	0.8395	0.8420	-4.046%	1,032,695	+5,992.637%
2024-01-02	0.9210	0.9250	0.8740	0.8775	-2.770%	644,609	+5,746.154%
2023-12-29	0.8735	0.9120	0.8735	0.9025	+6.553%	1,670,297	+5,584.211%
2023-12-28	0.8425	0.8550	0.8235	0.8470	+2.604%	2,032,984	+5,956.671%
2023-12-27	0.8210	0.8505	0.8150	0.8255	+0.426%	2,310,222	+6,114.416%
2023-12-22	0.7890	0.8220	0.7890	0.8220	+1.670%	1,517,004	+6,140.876%
2023-12-21	0.8215	0.8230	0.7915	0.8085	+0.310%	505,359	+6,245.083%
2023-12-20	0.7955	0.8170	0.7830	0.8060	+2.545%	1,114,627	+6,264.764%
2023-12-19	0.7530	0.7930	0.7530	0.7860	+1.879%	997,503	+6,426.718%
2023-12-18	0.7625	0.7715	0.7540	0.7715	+1.380%	799,631	+6,549.384%
2023-12-15	0.7415	0.7680	0.7415	0.7610	+2.630%	2,007,308	+6,641.130%
2023-12-14	0.7355	0.7450	0.7355	0.7415	+2.065%	947,208	+6,818.409%
2023-12-13	0.7265	0.7320	0.7090	0.7265	-1.691%	543,866	+6,961.253%
2023-12-12	0.7160	0.7390	0.7160	0.7390	+2.001%	1,049,532	+6,841.813%
2023-12-11	0.7135	0.7250	0.7010	0.7245	+2.186%	507,457	+6,980.745%
2023-12-08	0.7260	0.7260	0.7050	0.7090	-0.978%	506,498	+7,135.543%
2023-12-07	0.7150	0.7305	0.7050	0.7160	-0.900%	491,837	+7,064.804%
2023-12-06	0.7410	0.7415	0.7150	0.7225	-0.138%	653,205	+7,000.346%
2023-12-05	0.7370	0.7370	0.7090	0.7235	-0.413%	1,380,382	+6,990.532%
2023-12-04	0.7420	0.7445	0.7080	0.7265	-2.221%	1,365,888	+6,961.253%
2023-12-01	0.7390	0.7585	0.7325	0.7430	+1.990%	559,198	+6,804.441%
2023-11-30	0.7730	0.7795	0.7250	0.7285	-5.879%	2,457,780	+6,941.867%
2023-11-29	0.7805	0.7855	0.7700	0.7740	-0.896%	864,468	+6,527.907%
2023-11-28	0.7930	0.8000	0.7750	0.7810	-1.823%	574,804	+6,468.502%
2023-11-27	0.8140	0.8140	0.7955	0.7955	-1.119%	271,704	+6,348.774%
2023-11-24	0.8140	0.8140	0.7940	0.8045	+0.562%	584,896	+6,276.631%
2023-11-23	0.8050	0.8125	0.7945	0.8000	+0.819%	833,602	+6,312.500%
2023-11-22	0.8120	0.8120	0.7915	0.7935	0.000%	353,533	+6,365.028%
2023-11-21	0.8000	0.8020	0.7850	0.7935	-0.126%	474,850	+6,365.028%
2023-11-20	0.8095	0.8095	0.7945	0.7945	-1.427%	509,928	+6,356.891%
2023-11-17	0.7990	0.8115	0.7925	0.8060	+2.479%	635,014	+6,264.764%
2023-11-16	0.7985	0.7995	0.7830	0.7865	-1.503%	395,721	+6,422.568%
2023-11-15	0.8030	0.8205	0.7950	0.7985	-0.436%	1,127,656	+6,324.546%
2023-11-14	0.7700	0.8020	0.7700	0.8020	+2.821%	719,075	+6,296.509%
2023-11-13	0.7700	0.7905	0.7700	0.7800	+1.233%	302,091	+6,476.923%
2023-11-10	0.7800	0.7840	0.7640	0.7705	+0.195%	334,819	+6,558.014%
2023-11-09	0.7430	0.7700	0.7425	0.7690	+3.499%	398,532	+6,571.001%
2023-11-08	0.7525	0.7555	0.7260	0.7430	-1.459%	930,563	+6,804.441%
2023-11-07	0.8025	0.8025	0.7525	0.7540	-4.375%	411,493	+6,703.714%
2023-11-06	0.7775	0.8075	0.7745	0.7885	-1.004%	426,536	+6,406.024%
2023-11-03	0.7855	0.8050	0.7660	0.7965	+3.374%	759,988	+6,340.678%
2023-11-02	0.7805	0.7805	0.7550	0.7705	+0.719%	325,354	+6,558.014%
2023-11-01	0.7500	0.7700	0.7460	0.7650	+0.990%	438,320	+6,605.882%
2023-10-31	0.7470	0.7810	0.7450	0.7575	-1.045%	970,358	+6,672.277%
2023-10-30	0.7665	0.7870	0.7460	0.7655	-0.196%	739,187	+6,601.502%
2023-10-27	0.7900	0.7900	0.7635	0.7670	-1.540%	586,669	+6,588.396%
2023-10-26	0.7735	0.7790	0.7580	0.7790	+2.974%	1,994,378	+6,485.366%
2023-10-25	0.7580	0.7750	0.7515	0.7565	-1.817%	523,127	+6,681.229%
2023-10-24	0.7775	0.7830	0.7615	0.7705	-0.900%	441,281	+6,558.014%
2023-10-23	0.7505	0.7775	0.7480	0.7775	+2.980%	522,092	+6,498.071%
2023-10-20	0.7430	0.7705	0.7430	0.7550	+0.466%	830,730	+6,694.702%
2023-10-19	0.7580	0.7720	0.7465	0.7515	+0.334%	692,684	+6,726.347%
2023-10-18	0.7600	0.7655	0.7440	0.7490	-1.187%	717,365	+6,749.132%
2023-10-17	0.7415	0.7675	0.7350	0.7580	+1.269%	728,754	+6,667.810%
2023-10-16	0.7480	0.7520	0.7380	0.7485	-0.133%	391,180	+6,753.707%
2023-10-13	0.7650	0.7650	0.7435	0.7495	-0.266%	585,429	+6,744.563%
2023-10-12	0.7850	0.7850	0.7485	0.7515	-2.021%	666,915	+6,726.347%
2023-10-11	0.7755	0.7760	0.7650	0.7670	+1.254%	441,426	+6,588.396%
2023-10-10	0.7430	0.7760	0.7430	0.7575	+0.132%	402,699	+6,672.277%
2023-10-09	0.7700	0.7735	0.7435	0.7565	-0.526%	561,249	+6,681.229%
2023-10-06	0.7755	0.7755	0.7365	0.7605	+0.595%	671,968	+6,645.562%
2023-10-05	0.7270	0.7665	0.7100	0.7560	+6.404%	1,561,063	+6,685.714%
2023-10-04	0.7355	0.7770	0.7100	0.7105	-4.695%	1,202,187	+7,120.267%
2023-10-03	0.7530	0.7530	0.7230	0.7455	+0.269%	1,003,046	+6,781.288%
2023-10-02	0.7740	0.7745	0.7365	0.7435	-2.364%	720,229	+6,799.798%
2023-09-29	0.7500	0.7720	0.7500	0.7615	+1.331%	766,115	+6,636.704%
2023-09-28	0.7640	0.7690	0.7500	0.7515	-3.839%	819,935	+6,726.347%
2023-09-27	0.7505	0.7850	0.7505	0.7815	+2.626%	686,935	+6,464.299%
2023-09-26	0.7665	0.7865	0.7545	0.7615	-3.055%	862,156	+6,636.704%
2023-09-25	0.7845	0.7860	0.7525	0.7855	+0.576%	712,807	+6,430.872%
2023-09-22	0.7955	0.7955	0.7590	0.7810	-0.762%	1,133,794	+6,468.502%
2023-09-21	0.7950	0.7955	0.7640	0.7870	-0.631%	744,776	+6,418.424%
2023-09-20	0.7780	0.7970	0.7745	0.7920	+1.931%	532,268	+6,377.273%
2023-09-19	0.7750	0.7905	0.7615	0.7770	+0.193%	722,382	+6,502.317%
2023-09-18	0.8370	0.8370	0.7745	0.7755	-7.403%	1,172,980	+6,515.087%
2023-09-15	0.7780	0.8435	0.7625	0.8375	+7.648%	3,679,198	+6,025.373%
2023-09-14	0.7750	0.7780	0.7645	0.7780	-0.256%	1,000,186	+6,493.830%
2023-09-13	0.7655	0.7870	0.7655	0.7800	-0.319%	496,256	+6,476.923%
2023-09-12	0.8015	0.8015	0.7660	0.7825	0.000%	1,299,874	+6,455.911%
2023-09-11	0.7895	0.8000	0.7775	0.7825	-0.064%	2,016,070	+6,455.911%
2023-09-08	0.7390	0.7830	0.7335	0.7830	+5.526%	1,097,093	+6,451.724%
2023-09-07	0.7400	0.7425	0.7205	0.7420	-0.067%	1,535,501	+6,813.747%
2023-09-06	0.7900	0.7940	0.7325	0.7425	-6.721%	2,105,395	+6,809.091%
2023-09-05	0.8470	0.8470	0.7960	0.7960	-4.728%	1,671,257	+6,344.724%
2023-09-04	0.7885	0.8450	0.7835	0.8355	+7.322%	1,142,421	+6,040.036%
2023-09-01	0.7705	0.7935	0.7705	0.7785	+0.646%	749,173	+6,489.595%
2023-08-31	0.7785	0.8000	0.7735	0.7735	+0.389%	2,246,561	+6,532.191%
2023-08-30	0.7840	0.7840	0.7630	0.7705	+0.653%	1,026,854	+6,558.014%
2023-08-29	0.7600	0.7755	0.7470	0.7655	+0.131%	1,002,887	+6,601.502%
2023-08-25	0.7605	0.7845	0.7605	0.7645	-4.258%	660,853	+6,610.268%
2023-08-23	0.7800	0.8000	0.7705	0.7985	+3.701%	710,852	+6,324.546%
2023-08-22	0.7675	0.7815	0.7605	0.7700	+2.667%	483,179	+6,562.338%
2023-08-21	0.8140	0.8140	0.7500	0.7500	-5.660%	1,263,882	+6,740.000%
2023-08-18	0.8105	0.8120	0.7815	0.7950	-1.973%	626,592	+6,352.830%
2023-08-17	0.8030	0.8200	0.7950	0.8110	-0.856%	746,760	+6,225.524%
2023-08-15	0.8150	0.8480	0.8150	0.8180	-1.088%	679,112	+6,171.394%
2023-08-14	0.8295	0.8500	0.8100	0.8270	-2.706%	788,342	+6,103.144%
2023-08-11	0.8260	0.8540	0.8155	0.8500	+2.906%	976,358	+5,935.294%
2023-08-10	0.8375	0.8405	0.8085	0.8260	+0.732%	645,665	+6,110.654%
2023-08-09	0.8050	0.8285	0.8050	0.8200	+0.613%	1,142,534	+6,156.098%
2023-08-08	0.8150	0.8245	0.8045	0.8150	-1.391%	1,033,093	+6,194.479%
2023-08-07	0.8100	0.8355	0.8015	0.8265	+1.786%	892,374	+6,106.897%
2023-08-04	0.8350	0.8420	0.8100	0.8120	-3.448%	1,747,770	+6,217.734%
2023-08-03	0.8650	0.8650	0.8000	0.8410	-3.166%	1,708,934	+5,999.881%
2023-08-02	0.9060	0.9350	0.8620	0.8685	-6.260%	1,760,109	+5,806.736%
2023-08-01	0.9400	0.9400	0.9065	0.9265	+1.701%	745,180	+5,436.967%
2023-07-28	0.9450	0.9475	0.9050	0.9110	-4.156%	893,656	+5,531.175%
2023-07-27	0.9105	0.9620	0.9050	0.9505	+4.451%	1,798,201	+5,297.159%
2023-07-26	0.9260	0.9295	0.8960	0.9100	-1.622%	1,154,815	+5,537.363%
2023-07-25	0.9135	0.9300	0.9110	0.9250	+0.817%	493,772	+5,445.946%
2023-07-24	0.9475	0.9555	0.9085	0.9175	-3.370%	1,162,511	+5,491.281%
2023-07-21	0.9395	0.9500	0.9205	0.9495	+1.334%	801,529	+5,302.844%
2023-07-20	0.9500	0.9620	0.9320	0.9370	-1.004%	888,404	+5,374.920%
2023-07-19	0.9325	0.9705	0.9315	0.9465	+3.330%	1,437,542	+5,319.968%
2023-07-18	0.8710	0.9215	0.8710	0.9160	+4.926%	488,838	+5,500.437%
2023-07-17	0.9100	0.9100	0.8730	0.8730	-3.161%	796,019	+5,776.289%
2023-07-14	0.9000	0.9130	0.8875	0.9015	-1.260%	512,847	+5,590.516%
2023-07-13	0.9300	0.9455	0.9045	0.9130	-1.083%	609,257	+5,518.839%
2023-07-12	0.8880	0.9285	0.8855	0.9230	+5.185%	760,261	+5,457.963%
2023-07-11	0.8825	0.8885	0.8665	0.8775	+1.386%	678,347	+5,746.154%
2023-07-10	0.8735	0.8845	0.8630	0.8655	-2.037%	1,324,527	+5,827.210%
2023-07-07	0.8950	0.9010	0.8775	0.8835	-1.505%	767,808	+5,706.452%
2023-07-06	0.9215	0.9300	0.8855	0.8970	-4.676%	1,122,872	+5,619.064%
2023-07-05	0.9500	0.9545	0.9255	0.9410	-0.895%	649,770	+5,351.647%
2023-07-04	0.9250	0.9530	0.9135	0.9495	+1.714%	635,707	+5,302.844%
2023-07-03	0.9135	0.9350	0.8970	0.9335	+4.302%	589,485	+5,395.447%
2023-06-30	0.8825	0.9035	0.8815	0.8950	+0.788%	610,695	+5,631.844%
2023-06-29	0.9700	0.9700	0.8795	0.8880	-6.477%	2,992,045	+5,677.027%
2023-06-28	0.9295	0.9505	0.9030	0.9495	+4.112%	1,326,903	+5,302.844%
2023-06-27	0.9160	0.9160	0.8800	0.9120	-0.164%	677,889	+5,525.000%
2023-06-26	0.8600	0.9300	0.8570	0.9135	+7.851%	2,000,977	+5,515.764%
2023-06-23	0.9000	0.9015	0.8470	0.8470	-5.993%	946,951	+5,956.671%
2023-06-22	0.8700	0.9010	0.8650	0.9010	+3.266%	1,440,183	+5,593.674%
2023-06-21	0.8700	0.8995	0.8700	0.8725	-1.966%	1,153,373	+5,779.656%
2023-06-20	0.9400	0.9430	0.8835	0.8900	-5.720%	1,095,061	+5,664.045%
2023-06-19	0.8800	0.9540	0.8755	0.9440	+7.947%	1,532,560	+5,334.322%
2023-06-16	0.9105	0.9105	0.8745	0.8745	-3.210%	3,883,141	+5,766.209%
2023-06-15	0.9230	0.9230	0.8895	0.9035	-0.441%	1,087,410	+5,577.919%
2023-06-14	0.9395	0.9395	0.8955	0.9075	-1.198%	1,468,162	+5,552.893%
2023-06-13	0.9800	0.9805	0.8850	0.9185	-4.670%	1,655,311	+5,485.193%
2023-06-12	0.9880	0.9880	0.9570	0.9635	-1.078%	557,243	+5,224.338%
2023-06-09	1.0000	1.0000	0.9515	0.9740	-0.051%	585,481	+5,166.940%
2023-06-08	0.9855	0.9855	0.9655	0.9745	+1.563%	502,327	+5,164.238%
2023-06-07	0.9510	0.9720	0.9480	0.9595	+0.577%	470,102	+5,246.535%
2023-06-06	0.9670	0.9670	0.9415	0.9540	-1.801%	639,888	+5,277.358%
2023-06-05	1.0100	1.0100	0.9595	0.9715	-3.044%	408,680	+5,180.494%
2023-06-02	0.9220	1.0110	0.9220	1.0020	+9.032%	1,046,450	+5,019.760%
2023-06-01	0.9250	0.9355	0.9150	0.9190	-0.325%	828,074	+5,482.155%
2023-05-31	0.9500	0.9690	0.9200	0.9220	-2.175%	1,188,865	+5,463.991%
2023-05-30	1.0100	1.0100	0.9340	0.9425	-4.460%	1,385,617	+5,342.971%
2023-05-26	0.9800	0.9975	0.9760	0.9865	+0.152%	755,476	+5,100.203%
2023-05-25	0.9910	1.0060	0.9750	0.9850	-1.005%	649,362	+5,108.122%
2023-05-24	1.0100	1.0120	0.9815	0.9950	-2.163%	1,031,705	+5,055.779%
2023-05-23	1.0170	1.0410	1.0100	1.0170	-0.877%	603,443	+4,944.248%
2023-05-22	1.0500	1.0500	1.0200	1.0260	-1.536%	578,257	+4,900.000%
2023-05-19	1.0250	1.0470	1.0140	1.0420	+0.096%	748,518	+4,823.225%
2023-05-18	1.0050	1.0470	1.0050	1.0410	+2.967%	778,227	+4,827.954%
2023-05-17	1.0550	1.0550	1.0100	1.0110	-3.622%	2,359,490	+4,974.184%
2023-05-16	1.0650	1.0660	1.0400	1.0490	-0.190%	757,341	+4,790.372%
2023-05-15	1.0500	1.0620	1.0410	1.0510	+0.382%	715,111	+4,781.066%
2023-05-12	1.1000	1.1110	1.0370	1.0470	-5.163%	1,059,266	+4,799.713%
2023-05-11	1.0800	1.1080	1.0800	1.1040	+1.751%	760,816	+4,546.739%
2023-05-10	1.1140	1.1140	1.0850	1.0850	-1.364%	504,166	+4,628.111%
2023-05-09	1.0900	1.1090	1.0810	1.1000	+0.091%	1,139,555	+4,563.636%
2023-05-05	1.0690	1.0990	1.0590	1.0990	+1.290%	916,431	+4,567.880%
2023-05-04	1.1190	1.1210	1.0810	1.0850	-0.732%	943,064	+4,628.111%
2023-05-03	1.1310	1.1310	1.0930	1.0930	-1.620%	762,637	+4,593.504%
2023-05-02	1.0800	1.1110	1.0560	1.1110	+2.775%	995,897	+4,517.462%
2023-04-28	1.1000	1.1060	1.0680	1.0810	-0.643%	1,954,452	+4,645.606%
2023-04-27	1.1100	1.1370	1.0600	1.0880	-2.334%	1,342,390	+4,615.074%
2023-04-26	1.1170	1.1400	1.1060	1.1140	-0.624%	1,189,463	+4,505.027%
2023-04-25	1.1310	1.1460	1.0940	1.1210	-0.884%	764,727	+4,476.271%
2023-04-24	1.1390	1.1460	1.1210	1.1310	+0.266%	654,383	+4,435.809%
2023-04-21	1.1370	1.1370	1.1110	1.1280	-1.656%	1,253,223	+4,447.872%
2023-04-20	1.1570	1.2070	1.1380	1.1470	0.000%	1,392,048	+4,372.537%
2023-04-19	1.1500	1.1650	1.1400	1.1470	-1.630%	620,330	+4,372.537%
2023-04-18	1.1520	1.1740	1.1520	1.1660	0.000%	476,035	+4,299.657%
2023-04-17	1.1730	1.1850	1.1540	1.1660	+0.691%	457,998	+4,299.657%
2023-04-14	1.1650	1.1940	1.1460	1.1580	-1.279%	893,008	+4,330.052%
2023-04-13	1.1670	1.1940	1.1670	1.1730	-1.429%	678,503	+4,273.402%
2023-04-12	1.1970	1.2140	1.1790	1.1900	-0.585%	646,991	+4,210.924%
2023-04-11	1.1710	1.2170	1.1500	1.1970	+2.220%	1,017,786	+4,185.714%
2023-04-06	1.1060	1.1890	1.1060	1.1710	+5.877%	1,448,079	+4,280.871%
2023-04-05	1.1160	1.1260	1.0980	1.1060	-0.896%	1,029,190	+4,538.336%
2023-04-04	1.1960	1.2130	1.1160	1.1160	-5.981%	863,128	+4,496.774%
2023-04-03	1.1770	1.1990	1.1530	1.1870	+0.764%	743,460	+4,221.820%
2023-03-31	1.1800	1.2100	1.1780	1.1780	-0.842%	796,300	+4,254.839%
2023-03-30	1.1500	1.1880	1.1330	1.1880	+1.799%	832,016	+4,218.182%
2023-03-29	1.1420	1.1790	1.1310	1.1670	+3.092%	602,514	+4,295.887%
2023-03-28	1.1320	1.1600	1.1170	1.1320	-1.308%	500,891	+4,431.802%
2023-03-27	1.1240	1.1530	1.1030	1.1470	+1.504%	341,521	+4,372.537%
2023-03-24	1.1750	1.1750	1.1110	1.1300	-3.993%	841,012	+4,439.823%
2023-03-23	1.1400	1.1990	1.1400	1.1770	+1.030%	604,064	+4,258.539%
2023-03-22	1.1980	1.2000	1.1100	1.1650	-2.755%	1,220,177	+4,303.433%
2023-03-21	1.2080	1.2500	1.1980	1.1980	-0.828%	772,548	+4,182.137%
2023-03-20	1.2100	1.2240	1.1680	1.2080	0.000%	650,285	+4,146.689%
2023-03-17	1.1940	1.2400	1.1910	1.2080	+1.769%	2,062,364	+4,146.689%
2023-03-16	1.2490	1.2780	1.1870	1.1870	-2.705%	1,401,782	+4,221.820%
2023-03-15	1.3330	1.3330	1.2170	1.2200	-7.083%	1,300,755	+4,104.918%
2023-03-14	1.2690	1.3440	1.2510	1.3130	+1.000%	1,108,791	+3,807.083%
2023-03-13	1.3300	1.3540	1.2500	1.3000	-3.775%	1,109,434	+3,846.154%
2023-03-10	1.3860	1.3860	1.3200	1.3510	-2.525%	817,569	+3,697.187%
2023-03-09	1.4270	1.4300	1.3850	1.3860	-1.212%	505,674	+3,601.299%
2023-03-08	1.3700	1.4170	1.3700	1.4030	+0.358%	450,212	+3,556.450%
2023-03-07	1.5080	1.5080	1.3860	1.3980	-5.092%	450,765	+3,569.528%
2023-03-06	1.4700	1.4850	1.4460	1.4730	-0.203%	445,510	+3,382.688%
2023-03-03	1.4730	1.5000	1.4720	1.4760	+0.136%	335,979	+3,375.610%
2023-03-02	1.5100	1.5100	1.4590	1.4740	-0.271%	384,544	+3,380.326%
2023-03-01	1.4930	1.5100	1.4690	1.4780	+0.339%	860,248	+3,370.907%
2023-02-28	1.5050	1.5050	1.4300	1.4730	+0.204%	587,592	+3,382.688%
2023-02-27	1.4740	1.4910	1.4590	1.4700	-0.474%	313,341	+3,389.796%
2023-02-24	1.4500	1.4910	1.4310	1.4770	+1.862%	541,474	+3,373.257%
2023-02-23	1.4130	1.4780	1.4130	1.4500	+2.546%	499,437	+3,437.931%
2023-02-22	1.4490	1.4490	1.4000	1.4140	-2.415%	424,885	+3,528.006%
2023-02-21	1.4700	1.4840	1.4490	1.4490	-0.617%	299,070	+3,440.373%
2023-02-20	1.4330	1.4710	1.4330	1.4580	+1.745%	349,177	+3,418.519%
2023-02-17	1.4170	1.4680	1.4010	1.4330	+0.632%	686,189	+3,479.902%
2023-02-16	1.3690	1.4280	1.3690	1.4240	+4.246%	485,425	+3,502.528%
2023-02-15	1.3320	1.3660	1.3100	1.3660	+2.016%	652,891	+3,655.490%
2023-02-14	1.3430	1.3520	1.3250	1.3390	-1.108%	510,666	+3,731.217%
2023-02-13	1.3650	1.3780	1.3480	1.3540	-1.384%	387,375	+3,688.774%
2023-02-10	1.3500	1.3830	1.3390	1.3730	-0.579%	648,634	+3,636.344%
2023-02-09	1.3630	1.4230	1.3530	1.3810	+2.069%	650,680	+3,614.699%
2023-02-08	1.3750	1.3970	1.3140	1.3530	-1.600%	1,250,394	+3,691.574%
2023-02-07	1.5000	1.5000	1.3510	1.3750	-9.836%	2,401,216	+3,630.909%
2023-02-06	1.6000	1.6000	1.5110	1.5250	-4.806%	885,488	+3,263.934%
2023-02-03	1.5770	1.6120	1.5490	1.6020	+2.168%	303,917	+3,102.247%
2023-02-02	1.5660	1.6250	1.5420	1.5680	-1.073%	502,698	+3,171.684%
2023-02-01	1.6030	1.6400	1.5660	1.5850	+0.063%	552,542	+3,136.593%
2023-01-31	1.5970	1.6010	1.5550	1.5840	-1.431%	924,683	+3,138.636%
2023-01-30	1.7000	1.7000	1.5740	1.6070	-5.192%	944,006	+3,092.284%
2023-01-27	1.7100	1.7320	1.6690	1.6950	-0.703%	779,912	+2,926.549%
2023-01-26	1.7400	1.7400	1.7070	1.7070	-1.897%	593,712	+2,905.272%
2023-01-25	1.7000	1.7450	1.6840	1.7400	0.000%	895,392	+2,848.276%
2023-01-24	1.7400	1.7440	1.7000	1.7400	+0.987%	484,584	+2,848.276%
2023-01-23	1.7160	1.7470	1.7050	1.7230	-0.863%	539,622	+2,877.365%
2023-01-20	1.7430	1.7470	1.7180	1.7380	+1.223%	374,369	+2,851.669%
2023-01-19	1.7330	1.7330	1.6910	1.7170	-0.521%	409,863	+2,887.769%
2023-01-18	1.7500	1.7500	1.7260	1.7260	-0.633%	325,865	+2,872.190%
2023-01-17	1.7330	1.7500	1.7240	1.7370	-0.743%	457,332	+2,853.368%
2023-01-16	1.7330	1.7500	1.7080	1.7500	+0.402%	535,577	+2,831.429%
2023-01-13	1.7500	1.7500	1.7420	1.7430	-0.229%	611,663	+2,843.201%
2023-01-12	1.7060	1.7500	1.7060	1.7470	+0.866%	765,205	+2,836.463%
2023-01-11	1.7040	1.7500	1.6890	1.7320	+2.002%	2,146,812	+2,861.894%
2023-01-10	1.7200	1.7290	1.6890	1.6980	-1.279%	468,790	+2,921.201%
2023-01-09	1.7060	1.7460	1.6790	1.7200	+1.595%	845,481	+2,882.558%
2023-01-06	1.6950	1.6970	1.6270	1.6930	+1.804%	501,713	+2,930.124%
2023-01-05	1.5820	1.6800	1.5800	1.6630	+4.525%	668,454	+2,984.787%
2023-01-04	1.6350	1.6510	1.5770	1.5910	-2.273%	812,433	+3,124.387%
2023-01-03	1.5900	1.6580	1.5900	1.6280	+3.562%	581,322	+3,051.106%

.dark-mode .nWqngV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nWqngV{ color: #333333; background-color: white; border: 2px solid #333333; }FXPOFERREXPO PLCstock LSE

FXPO
FERREXPO PLC
stock LSE