Dark

FXPOLN
Ferrexpo Plc
stock LSE

Inactive

Jun 10, 2022

1.64GBP-8.671%(-0.16)1,482,952

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	1.7980	1.8000	1.6380	1.6430	-8.671%	1,482,952	0.000%
2022-06-09	1.8270	1.8320	1.7510	1.7990	-4.309%	3,663,109	-8.671%
2022-06-08	1.8480	1.9060	1.8320	1.8800	+2.063%	2,783,083	-12.606%
2022-06-07	1.9200	1.9500	1.7910	1.8420	-4.658%	2,815,747	-10.803%
2022-06-06	1.8690	1.9320	1.8390	1.9320	+3.371%	1,580,915	-14.959%
2022-06-01	1.7000	1.9100	1.7000	1.8690	+6.983%	3,105,075	-12.092%
2022-05-31	1.7830	1.8490	1.7450	1.7470	-1.633%	2,736,160	-5.953%
2022-05-30	1.7660	1.7990	1.7410	1.7760	+0.966%	3,763,640	-7.489%
2022-05-27	1.7490	1.7970	1.7380	1.7590	+0.745%	1,831,023	-6.595%
2022-05-26	1.7440	1.7570	1.7020	1.7460	+0.576%	751,686	-5.899%
2022-05-25	1.7050	1.7650	1.6980	1.7360	+2.358%	2,759,580	-5.357%
2022-05-24	1.8200	1.8200	1.6690	1.6960	-6.453%	2,536,682	-3.125%
2022-05-23	1.7430	1.8130	1.7200	1.8130	+5.961%	1,651,497	-9.377%
2022-05-20	1.6760	1.7300	1.6700	1.7110	+3.697%	1,313,439	-3.974%
2022-05-19	1.5730	1.6650	1.5400	1.6500	+4.497%	1,400,842	-0.424%
2022-05-18	1.6000	1.6000	1.5530	1.5790	-0.441%	1,482,463	+4.053%
2022-05-17	1.5660	1.5920	1.5170	1.5860	+3.728%	2,102,307	+3.594%
2022-05-16	1.4800	1.5450	1.4480	1.5290	+3.802%	1,173,333	+7.456%
2022-05-13	1.4020	1.4920	1.4000	1.4730	+5.591%	1,843,898	+11.541%
2022-05-12	1.4210	1.4240	1.3260	1.3950	-3.259%	1,931,409	+17.778%
2022-05-11	1.4450	1.4880	1.4040	1.4420	+2.926%	1,504,587	+13.939%
2022-05-10	1.4080	1.4550	1.3870	1.4010	+2.487%	1,607,233	+17.273%
2022-05-09	1.5340	1.5340	1.3610	1.3670	-10.184%	3,249,861	+20.190%
2022-05-06	1.6100	1.6100	1.4830	1.5220	-5.759%	3,440,859	+7.950%
2022-05-05	1.6330	1.7200	1.6090	1.6150	+1.317%	2,074,218	+1.734%
2022-05-04	1.6260	1.6450	1.5910	1.5940	-3.511%	1,130,094	+3.074%
2022-05-03	1.7130	1.7130	1.6090	1.6520	-0.060%	1,739,001	-0.545%
2022-04-29	1.6600	1.7100	1.6030	1.6530	-0.840%	3,275,769	-0.605%
2022-04-28	1.7310	1.7450	1.6570	1.6670	-1.303%	1,391,409	-1.440%
2022-04-27	1.6110	1.7050	1.6100	1.6890	+3.683%	1,128,342	-2.724%
2022-04-26	1.6350	1.7280	1.6220	1.6290	-1.452%	1,305,849	+0.859%
2022-04-25	1.7010	1.7350	1.6320	1.6530	-5.218%	2,346,445	-0.605%
2022-04-22	1.7500	1.8590	1.7350	1.7440	-0.286%	4,364,423	-5.791%
2022-04-21	1.8220	1.8470	1.7490	1.7490	-2.725%	3,267,627	-6.061%
2022-04-20	1.8240	1.8360	1.7500	1.7980	-1.046%	3,699,514	-8.621%
2022-04-19	1.9230	1.9390	1.8170	1.8170	-5.512%	1,450,427	-9.576%
2022-04-14	1.8460	1.9670	1.8400	1.9230	+4.171%	4,545,439	-14.561%
2022-04-13	1.9210	1.9210	1.8230	1.8460	-2.637%	1,926,673	-10.997%
2022-04-12	1.7200	1.9040	1.7090	1.8960	+8.716%	3,766,606	-13.344%
2022-04-11	1.8700	1.9110	1.7440	1.7440	-6.136%	5,061,157	-5.791%
2022-04-08	1.7200	1.9390	1.7200	1.8580	+10.793%	3,429,793	-11.572%
2022-04-07	1.7400	1.7400	1.6440	1.6770	-2.273%	1,495,144	-2.027%
2022-04-06	1.8050	1.8270	1.6780	1.7160	-6.230%	3,669,561	-4.254%
2022-04-05	1.8620	1.8840	1.7890	1.8300	-2.556%	2,339,874	-10.219%
2022-04-04	1.9290	1.9930	1.8720	1.8780	-3.840%	2,294,034	-12.513%
2022-04-01	1.8630	1.9560	1.8430	1.9530	+4.718%	1,538,234	-15.873%
2022-03-31	1.8780	1.9530	1.8330	1.8650	-2.048%	2,183,948	-11.903%
2022-03-30	1.9710	1.9940	1.8050	1.9040	-2.108%	4,157,171	-13.708%
2022-03-29	1.7100	2.2020	1.6900	1.9450	+15.843%	9,788,520	-15.527%
2022-03-28	1.6860	1.7390	1.6600	1.6790	+1.206%	2,693,879	-2.144%
2022-03-25	1.7290	1.7290	1.6370	1.6590	-2.469%	1,579,291	-0.964%
2022-03-24	1.6490	1.7050	1.6050	1.7010	+5.849%	1,905,564	-3.410%
2022-03-23	1.6210	1.6450	1.5980	1.6070	-0.062%	1,603,227	+2.240%
2022-03-22	1.6650	1.6670	1.5960	1.6080	-1.891%	2,837,173	+2.177%
2022-03-21	1.6660	1.6660	1.5530	1.6390	-2.382%	3,917,266	+0.244%
2022-03-18	1.6590	1.7260	1.6100	1.6790	+2.691%	6,079,567	-2.144%
2022-03-17	1.6470	1.7770	1.5820	1.6350	+1.301%	5,693,234	+0.489%
2022-03-16	1.5000	1.7490	1.3930	1.6140	+8.980%	11,836,689	+1.797%
2022-03-15	1.5000	1.5440	1.4640	1.4810	+0.339%	3,191,444	+10.939%
2022-03-14	1.5210	1.6250	1.4680	1.4760	-1.666%	3,549,134	+11.314%
2022-03-11	1.5050	1.5230	1.4100	1.5010	+1.901%	4,291,055	+9.460%
2022-03-10	1.5300	1.5300	1.4120	1.4730	+4.468%	4,010,667	+11.541%
2022-03-09	1.3200	1.4410	1.1910	1.4100	+12.440%	5,492,355	+16.525%
2022-03-08	1.1550	1.3000	1.1390	1.2540	+8.103%	6,260,336	+31.021%
2022-03-07	1.1630	1.2020	1.0550	1.1600	-2.521%	7,193,945	+41.638%
2022-03-04	1.4310	1.4340	1.1820	1.1900	-17.189%	6,793,800	+38.067%
2022-03-03	1.5930	1.5950	1.4000	1.4370	-5.461%	4,867,007	+14.335%
2022-03-02	1.5110	1.6120	1.4950	1.5200	0.000%	2,899,206	+8.092%
2022-03-01	1.7360	1.8020	1.5080	1.5200	-10.059%	5,949,881	+8.092%
2022-02-28	1.4960	1.7260	1.4200	1.6900	+10.458%	6,701,354	-2.781%
2022-02-25	1.5800	1.6210	1.3640	1.5300	+7.519%	11,396,119	+7.386%
2022-02-24	2.3100	2.3760	1.3950	1.4230	-42.575%	10,430,789	+15.460%
2022-02-23	2.5480	2.6180	2.4700	2.4780	-3.203%	2,428,585	-33.697%
2022-02-22	2.5980	2.6280	2.4240	2.5600	-3.396%	2,543,829	-35.820%
2022-02-21	2.7780	2.7860	2.6200	2.6500	-4.194%	1,816,264	-38.000%
2022-02-18	2.8040	2.8040	2.7400	2.7660	+0.802%	1,027,261	-40.600%
2022-02-17	2.9680	2.9680	2.7320	2.7440	-6.412%	2,189,944	-40.124%
2022-02-16	2.8560	3.0020	2.8560	2.9320	+3.094%	2,636,057	-43.963%
2022-02-15	2.7100	2.8720	2.6760	2.8440	+2.894%	2,488,680	-42.229%
2022-02-14	2.7600	2.7940	2.5840	2.7640	-2.745%	3,101,102	-40.557%
2022-02-11	2.8320	2.8800	2.7700	2.8420	-0.976%	1,462,903	-42.189%
2022-02-10	2.7300	2.8740	2.7300	2.8700	+2.794%	1,324,057	-42.753%
2022-02-09	2.7500	2.8060	2.6340	2.7920	+3.638%	1,950,309	-41.153%
2022-02-08	2.7160	2.8060	2.6900	2.6940	-0.664%	1,397,515	-39.013%
2022-02-07	2.5800	2.7280	2.5800	2.7120	+5.116%	1,863,102	-39.417%
2022-02-04	2.5300	2.5840	2.5220	2.5800	+1.815%	1,142,269	-36.318%
2022-02-03	2.5680	2.5840	2.5180	2.5340	-1.170%	1,868,031	-35.162%
2022-02-02	2.5940	2.5980	2.5360	2.5640	+1.424%	1,521,538	-35.920%
2022-02-01	2.4460	2.5560	2.4420	2.5280	+4.549%	1,660,769	-35.008%
2022-01-31	2.5040	2.5040	2.4100	2.4180	-1.387%	1,318,729	-32.051%
2022-01-28	2.4580	2.4960	2.4440	2.4520	+0.492%	1,795,839	-32.993%
2022-01-27	2.3000	2.4420	2.2840	2.4400	+4.096%	1,543,343	-32.664%
2022-01-26	2.3580	2.4380	2.3260	2.3440	+0.515%	1,102,310	-29.906%
2022-01-25	2.3760	2.4120	2.2960	2.3320	-0.342%	3,140,303	-29.545%
2022-01-24	2.3820	2.4140	2.2420	2.3400	-5.416%	4,482,975	-29.786%
2022-01-21	2.5000	2.5240	2.4400	2.4740	-3.359%	1,890,920	-33.589%
2022-01-20	2.6220	2.6600	2.5600	2.5600	-2.141%	1,760,729	-35.820%
2022-01-19	2.5100	2.6420	2.5020	2.6160	+2.830%	2,083,796	-37.194%
2022-01-18	2.6700	2.6700	2.5100	2.5440	-4.433%	1,934,214	-35.417%
2022-01-17	2.8000	2.8220	2.6620	2.6620	-4.037%	2,022,063	-38.279%
2022-01-14	3.1000	3.1000	2.7720	2.7740	-10.689%	3,500,977	-40.771%
2022-01-13	3.2100	3.2100	3.0640	3.1060	-2.081%	1,593,046	-47.102%
2022-01-12	3.1000	3.1820	3.0580	3.1720	+4.756%	1,703,515	-48.203%
2022-01-11	3.0300	3.0580	2.9780	3.0280	-0.132%	1,057,705	-45.740%
2022-01-10	3.1420	3.1420	3.0000	3.0320	-2.821%	1,094,593	-45.811%
2022-01-07	3.1000	3.1300	3.0720	3.1200	+0.580%	971,269	-47.340%
2022-01-06	3.1460	3.1860	3.1020	3.1020	-3.963%	1,556,337	-47.034%
2022-01-05	3.1220	3.2700	3.0960	3.2300	+4.463%	1,995,061	-49.133%
2022-01-04	3.0700	3.1020	3.0200	3.0920	+3.273%	982,312	-46.863%
2021-12-31	3.0120	3.0440	2.9940	2.9940	-1.188%	278,060	-45.124%
2021-12-30	3.0500	3.0620	2.9980	3.0300	0.000%	572,531	-45.776%
2021-12-29	3.0000	3.0500	2.9580	3.0300	+2.642%	851,792	-45.776%
2021-12-24	3.0000	3.0040	2.9520	2.9520	-1.403%	178,701	-44.343%
2021-12-23	3.0220	3.0800	2.9820	2.9940	-1.643%	654,806	-45.124%
2021-12-22	2.9400	3.0440	2.9400	3.0440	+1.197%	548,890	-46.025%
2021-12-21	3.0000	3.0300	2.9800	3.0080	+1.622%	422,988	-45.379%
2021-12-20	2.9820	2.9900	2.8700	2.9600	-2.760%	1,104,407	-44.493%
2021-12-17	3.0280	3.0880	2.9940	3.0440	+0.462%	796,511	-46.025%
2021-12-16	2.9100	3.0620	2.9020	3.0300	+6.018%	1,057,572	-45.776%
2021-12-15	2.9580	2.9640	2.8580	2.8580	-3.381%	1,146,714	-42.512%
2021-12-14	2.9600	2.9840	2.9140	2.9580	+0.818%	867,033	-44.456%
2021-12-13	3.0280	3.0480	2.9340	2.9340	-1.146%	778,640	-44.001%
2021-12-10	3.0360	3.0360	2.9480	2.9680	-0.336%	629,936	-44.643%
2021-12-09	3.0100	3.0400	2.9160	2.9780	-2.616%	947,938	-44.829%
2021-12-08	3.0640	3.1580	3.0420	3.0580	-0.131%	974,614	-46.272%
2021-12-07	2.9480	3.0680	2.9120	3.0620	+7.138%	1,673,967	-46.342%
2021-12-06	2.8940	2.9320	2.8520	2.8580	-0.279%	1,405,793	-42.512%
2021-12-03	2.8760	2.9380	2.8420	2.8660	-2.583%	1,188,277	-42.673%
2021-12-02	2.9100	2.9520	2.8680	2.9420	-1.076%	905,627	-44.154%
2021-12-01	2.8940	3.0060	2.8940	2.9740	+3.049%	1,544,682	-44.755%
2021-11-30	2.8100	2.9520	2.8040	2.8860	+1.263%	2,132,483	-43.070%
2021-11-29	2.7220	2.8860	2.7220	2.8500	+4.779%	1,237,576	-42.351%
2021-11-26	2.8160	2.8160	2.7200	2.7200	-5.424%	1,158,324	-39.596%
2021-11-25	2.9580	2.9620	2.8640	2.8760	-0.347%	822,439	-42.872%
2021-11-24	2.8940	2.9820	2.8840	2.8860	-2.500%	925,194	-43.070%
2021-11-23	2.8500	2.9600	2.8500	2.9600	+4.079%	1,247,083	-44.493%
2021-11-22	2.9000	2.9000	2.7920	2.8440	-1.181%	1,388,414	-42.229%
2021-11-19	2.9080	2.9440	2.8460	2.8780	+0.770%	737,964	-42.912%
2021-11-18	2.9280	2.9300	2.7940	2.8560	-2.459%	1,401,261	-42.472%
2021-11-17	2.9260	2.9280	2.8680	2.9280	-0.678%	794,544	-43.887%
2021-11-16	3.0000	3.0000	2.9260	2.9480	-0.808%	857,896	-44.267%
2021-11-15	3.0340	3.0380	2.9600	2.9720	-2.044%	879,366	-44.717%
2021-11-12	3.0680	3.0680	3.0140	3.0340	-1.429%	1,056,370	-45.847%
2021-11-11	2.9500	3.1040	2.9500	3.0780	+5.339%	1,220,947	-46.621%
2021-11-10	2.9440	2.9440	2.8420	2.9220	+1.599%	1,064,579	-43.771%
2021-11-09	2.9100	2.9740	2.8660	2.8760	-1.168%	1,524,031	-42.872%
2021-11-08	2.9180	2.9180	2.8280	2.9100	+2.105%	1,040,706	-43.540%
2021-11-05	2.9000	2.9000	2.8240	2.8500	-0.280%	1,131,711	-42.351%
2021-11-04	2.9780	2.9780	2.8360	2.8580	-2.257%	2,907,763	-42.512%
2021-11-03	2.9560	3.0240	2.9000	2.9240	+0.274%	1,229,135	-43.810%
2021-11-02	3.0480	3.0480	2.8420	2.9160	-6.598%	2,644,672	-43.656%
2021-11-01	3.1300	3.1500	3.0900	3.1220	+0.064%	353,030	-47.373%
2021-10-29	3.1840	3.1920	3.0920	3.1200	-1.948%	1,486,766	-47.340%
2021-10-28	3.1080	3.2240	3.1020	3.1820	+1.596%	728,242	-48.366%
2021-10-27	3.1900	3.1920	3.1140	3.1320	-1.818%	878,187	-47.542%
2021-10-26	3.2880	3.2880	3.1760	3.1900	-1.786%	1,111,888	-48.495%
2021-10-25	3.1460	3.2840	3.1460	3.2480	+4.572%	1,792,694	-49.415%
2021-10-22	3.0500	3.1580	3.0400	3.1060	+1.970%	1,040,459	-47.102%
2021-10-21	3.1160	3.1320	3.0280	3.0460	-4.154%	1,804,196	-46.060%
2021-10-20	3.1720	3.1780	3.0840	3.1780	+0.063%	1,307,688	-48.301%
2021-10-19	3.2740	3.2880	3.1580	3.1760	-1.366%	1,134,675	-48.268%
2021-10-18	3.2140	3.2900	3.2000	3.2200	+0.499%	1,697,972	-48.975%
2021-10-15	3.2180	3.2320	3.1720	3.2040	+1.073%	1,017,001	-48.720%
2021-10-14	3.1820	3.2180	3.1340	3.1700	+1.213%	697,304	-48.170%
2021-10-13	3.1900	3.1900	3.0380	3.1320	-1.633%	1,371,589	-47.542%
2021-10-12	3.1880	3.2180	3.0880	3.1840	-2.511%	1,228,129	-48.398%
2021-10-11	3.1020	3.2840	3.1020	3.2660	+5.355%	1,463,230	-49.694%
2021-10-08	3.0900	3.1280	3.0620	3.1000	-0.129%	901,952	-47.000%
2021-10-07	3.0040	3.1060	2.9860	3.1040	+4.653%	2,061,002	-47.068%
2021-10-06	3.1180	3.1760	2.9280	2.9660	-4.569%	1,285,778	-44.606%
2021-10-05	3.0380	3.1240	3.0060	3.1080	+2.170%	1,153,697	-47.136%
2021-10-04	3.1020	3.1640	3.0400	3.0420	-1.934%	1,290,235	-45.989%
2021-10-01	3.2020	3.2520	3.0960	3.1020	-5.196%	1,393,671	-47.034%
2021-09-30	3.2000	3.3020	3.1900	3.2720	+2.893%	1,613,804	-49.786%
2021-09-29	3.0900	3.2040	3.0900	3.1800	+2.647%	1,772,222	-48.333%
2021-09-28	3.1200	3.1440	3.0440	3.0980	-1.838%	2,149,124	-46.966%
2021-09-27	3.2620	3.2760	3.0940	3.1560	-0.630%	924,987	-47.940%
2021-09-24	3.2180	3.2400	3.1160	3.1760	-1.059%	1,072,241	-48.268%
2021-09-23	3.2840	3.2960	3.1860	3.2100	-1.715%	1,531,019	-48.816%
2021-09-22	3.1740	3.3180	3.1740	3.2660	+0.989%	2,083,853	-49.694%
2021-09-21	3.1700	3.2900	3.1400	3.2340	+3.125%	1,919,069	-49.196%
2021-09-20	3.1500	3.1520	3.0320	3.1360	-2.970%	1,972,569	-47.608%
2021-09-17	3.2620	3.3080	3.1780	3.2320	-2.179%	4,303,522	-49.165%
2021-09-16	3.4500	3.4580	3.2440	3.3040	-4.674%	1,316,527	-50.272%
2021-09-15	3.4340	3.4780	3.3120	3.4660	+0.873%	2,122,835	-52.597%
2021-09-14	3.7280	3.7280	3.4360	3.4360	-9.436%	1,987,970	-52.183%
2021-09-13	3.8360	3.8520	3.7540	3.7940	-0.785%	1,622,340	-56.695%
2021-09-10	3.7620	3.8920	3.7620	3.8240	+1.325%	716,234	-57.035%
2021-09-09	3.8460	3.8460	3.7720	3.7740	-1.872%	948,630	-56.465%
2021-09-08	3.9000	3.9460	3.8380	3.8460	-2.038%	778,724	-57.280%
2021-09-07	3.9500	3.9940	3.9180	3.9260	-0.608%	856,782	-58.151%
2021-09-06	3.8840	3.9720	3.8740	3.9500	+1.282%	1,144,519	-58.405%
2021-09-03	3.8680	3.9400	3.8400	3.9000	+1.457%	1,443,541	-57.872%
2021-09-02	3.7740	3.8480	3.7740	3.8440	+1.639%	686,398	-57.258%
2021-09-01	3.7500	3.8240	3.6840	3.7820	-0.578%	1,555,461	-56.557%
2021-08-31	3.8940	3.9520	3.7800	3.8040	-1.604%	1,472,424	-56.809%
2021-08-27	3.7820	3.8740	3.7660	3.8660	+3.424%	904,226	-57.501%
2021-08-26	3.8800	3.8900	3.7380	3.7380	-3.957%	1,066,073	-56.046%
2021-08-25	3.8100	3.9200	3.7740	3.8920	+2.691%	1,633,118	-57.785%
2021-08-24	3.7500	3.7980	3.6400	3.7900	+3.045%	2,282,231	-56.649%
2021-08-23	3.5400	3.7000	3.5220	3.6780	+4.016%	1,264,372	-55.329%
2021-08-20	3.6500	3.6640	3.5240	3.5360	-2.590%	1,189,058	-53.535%
2021-08-19	3.6680	3.6980	3.5900	3.6300	-3.406%	1,797,385	-54.738%
2021-08-18	3.9160	4.0060	3.7520	3.7580	-3.443%	1,340,319	-56.280%
2021-08-17	3.8800	3.9840	3.8680	3.8920	+0.309%	2,836,456	-57.785%
2021-08-16	4.0240	4.0280	3.8220	3.8800	-4.150%	2,254,619	-57.655%
2021-08-13	4.2200	4.2200	4.0380	4.0480	-3.065%	1,170,581	-59.412%
2021-08-12	4.1480	4.2200	4.1100	4.1760	-4.918%	1,128,387	-60.656%
2021-08-11	4.4660	4.5480	4.3640	4.3920	-2.616%	1,236,662	-62.591%
2021-08-10	4.4280	4.5320	4.4100	4.5100	+2.874%	1,184,900	-63.570%
2021-08-09	4.3120	4.4360	4.2720	4.3840	+0.782%	2,163,426	-62.523%
2021-08-06	4.3800	4.3800	4.2520	4.3500	-0.685%	2,109,418	-62.230%
2021-08-05	4.5340	4.5340	4.2640	4.3800	-2.450%	2,539,202	-62.489%
2021-08-04	4.8900	5.0250	4.4600	4.4900	-9.330%	5,423,309	-63.408%
2021-08-03	4.9400	4.9740	4.8020	4.9520	+2.145%	1,407,664	-66.821%
2021-08-02	4.8380	4.9320	4.7480	4.8480	+0.832%	1,126,614	-66.110%
2021-07-30	4.8120	4.8760	4.6040	4.8080	-1.878%	1,310,560	-65.828%
2021-07-29	4.8900	5.1250	4.8340	4.9000	+1.956%	2,871,595	-66.469%
2021-07-28	4.6100	4.8820	4.6060	4.8060	+3.133%	2,639,506	-65.814%
2021-07-27	4.6400	4.7020	4.4880	4.6600	+1.525%	2,204,930	-64.742%
2021-07-26	4.3200	4.6180	4.3200	4.5900	+3.752%	732,991	-64.205%
2021-07-23	4.4600	4.4820	4.3980	4.4240	+1.143%	719,832	-62.862%
2021-07-22	4.4500	4.4740	4.3740	4.3740	-0.906%	1,118,865	-62.437%
2021-07-21	4.2120	4.4620	4.2120	4.4140	+3.276%	891,942	-62.778%
2021-07-20	4.1480	4.3040	4.1480	4.2740	+2.053%	1,102,229	-61.558%
2021-07-19	4.3000	4.3160	4.1340	4.1880	-3.369%	1,179,231	-60.769%
2021-07-16	4.4020	4.5200	4.3020	4.3340	-3.646%	1,089,687	-62.090%
2021-07-15	4.4500	4.5300	4.4240	4.4980	+0.717%	1,034,545	-63.473%
2021-07-14	4.3660	4.5460	4.3660	4.4660	+0.858%	956,043	-63.211%
2021-07-13	4.4000	4.5780	4.4000	4.4280	-0.762%	1,250,748	-62.895%
2021-07-12	4.4560	4.4820	4.3360	4.4620	+0.495%	1,397,362	-63.178%
2021-07-09	4.2560	4.4400	4.2260	4.4400	+4.766%	1,156,948	-62.995%
2021-07-08	4.2580	4.3260	4.1740	4.2380	-2.530%	1,150,379	-61.232%
2021-07-07	4.2200	4.3480	4.1900	4.3480	+3.180%	4,042,531	-62.213%
2021-07-06	4.3400	4.3700	4.2140	4.2140	-3.126%	1,377,725	-61.011%
2021-07-05	4.3820	4.4280	4.3420	4.3500	+0.834%	923,771	-62.230%
2021-07-02	4.3700	4.4040	4.2840	4.3140	+0.232%	1,194,970	-61.915%
2021-07-01	4.3400	4.3660	4.2780	4.3040	+0.608%	1,614,633	-61.826%
2021-06-30	4.4600	4.4700	4.2740	4.2780	-1.971%	1,390,438	-61.594%
2021-06-29	4.3100	4.4240	4.3000	4.3640	-0.502%	926,057	-62.351%
2021-06-28	4.5020	4.5240	4.3860	4.3860	-2.620%	564,436	-62.540%
2021-06-25	4.4000	4.5320	4.3740	4.5040	+1.168%	1,098,820	-63.521%
2021-06-24	4.3500	4.4920	4.3500	4.4520	+1.459%	1,369,398	-63.095%
2021-06-23	4.3660	4.4480	4.3540	4.3880	+0.966%	1,113,171	-62.557%
2021-06-22	4.2180	4.3520	4.1840	4.3460	+3.132%	906,377	-62.195%
2021-06-21	4.1240	4.2300	4.0180	4.2140	+1.152%	1,390,358	-61.011%
2021-06-18	4.1800	4.3180	4.1660	4.1660	-1.186%	1,887,273	-60.562%
2021-06-17	4.3300	4.3700	4.1840	4.2160	-4.529%	1,440,979	-61.029%
2021-06-16	4.5720	4.5720	4.3180	4.4160	-2.473%	1,542,214	-62.794%
2021-06-15	4.5760	4.5840	4.4740	4.5280	-0.396%	970,617	-63.715%
2021-06-14	4.6500	4.6660	4.5460	4.5460	-1.687%	545,318	-63.858%
2021-06-11	4.5200	4.6420	4.5200	4.6240	+2.664%	677,887	-64.468%
2021-06-10	4.5920	4.5920	4.4740	4.5040	+0.446%	961,296	-63.521%
2021-06-09	4.6440	4.6440	4.4580	4.4840	-3.153%	1,019,155	-63.359%
2021-06-08	4.5200	4.6360	4.4800	4.6300	+2.479%	697,457	-64.514%
2021-06-07	4.6100	4.6100	4.5080	4.5180	-1.783%	2,139,680	-63.634%
2021-06-04	4.5740	4.6140	4.4980	4.6000	+1.366%	479,244	-64.283%
2021-06-03	4.6960	4.6960	4.4740	4.5380	-1.434%	764,732	-63.795%
2021-06-02	4.6920	4.6960	4.5980	4.6040	-1.286%	654,399	-64.314%
2021-06-01	4.5700	4.7160	4.5240	4.6640	+4.107%	894,818	-64.773%
2021-05-28	4.7100	4.7200	4.4800	4.4800	-4.314%	1,294,891	-63.326%
2021-05-27	4.5060	4.7120	4.4640	4.6820	+5.736%	2,311,440	-64.908%
2021-05-26	4.4060	4.4360	4.2700	4.4280	0.000%	2,912,287	-62.895%
2021-05-25	4.5980	4.6080	4.4200	4.4280	-3.150%	1,493,774	-62.895%
2021-05-24	4.5540	4.6180	4.5200	4.5720	-1.295%	962,758	-64.064%
2021-05-21	4.6000	4.6720	4.5760	4.6320	-0.172%	944,763	-64.529%
2021-05-20	4.7340	4.7420	4.5480	4.6400	-1.653%	2,733,540	-64.591%
2021-05-19	4.8400	4.8400	4.6480	4.7180	-3.832%	1,183,151	-65.176%
2021-05-18	4.9680	5.0000	4.8760	4.9060	+0.947%	893,707	-66.510%
2021-05-17	4.7120	4.8600	4.7120	4.8600	+2.532%	857,150	-66.193%
2021-05-14	4.8400	4.8400	4.6600	4.7400	-2.066%	1,262,626	-65.338%
2021-05-13	4.9000	4.9480	4.7120	4.8400	-3.393%	1,716,973	-66.054%
2021-05-12	4.9340	5.0600	4.8960	5.0100	+3.342%	1,603,106	-67.206%
2021-05-11	4.9300	4.9580	4.7320	4.8480	-2.179%	1,825,120	-66.110%
2021-05-10	4.9300	5.0100	4.9120	4.9560	+3.379%	2,381,667	-66.848%
2021-05-07	4.6840	4.8640	4.6840	4.7940	+2.392%	2,275,177	-65.728%
2021-05-06	4.5440	4.7000	4.5260	4.6820	+3.492%	2,273,597	-64.908%
2021-05-05	4.4920	4.5240	4.4500	4.5240	+1.709%	1,623,284	-63.683%
2021-05-04	4.4600	4.5040	4.4260	4.4480	+1.367%	1,521,543	-63.062%
2021-04-30	4.4100	4.4620	4.3100	4.3880	+0.550%	1,672,372	-62.557%
2021-04-29	4.4280	4.4720	4.3540	4.3640	-0.863%	934,974	-62.351%
2021-04-28	4.4700	4.4700	4.3420	4.4020	+0.045%	742,013	-62.676%
2021-04-27	4.4500	4.4700	4.3300	4.4000	+0.457%	1,906,025	-62.659%
2021-04-26	4.3000	4.4500	4.3000	4.3800	+2.050%	2,562,443	-62.489%
2021-04-23	4.1960	4.2960	4.1500	4.2920	+2.778%	1,486,400	-61.719%
2021-04-22	4.1000	4.1860	4.0460	4.1760	+2.857%	1,431,876	-60.656%
2021-04-21	4.1480	4.1480	3.9800	4.0600	-0.344%	1,492,664	-59.532%
2021-04-20	3.9640	4.2220	3.9300	4.0740	+4.194%	3,399,152	-59.671%
2021-04-19	3.8700	3.9680	3.8540	3.9100	+0.981%	1,246,351	-57.980%
2021-04-16	3.8100	3.8940	3.7740	3.8720	+1.521%	1,292,657	-57.567%
2021-04-15	3.8000	3.8620	3.7500	3.8140	+0.686%	1,729,007	-56.922%
2021-04-14	3.7300	3.7940	3.6640	3.7880	+3.215%	1,222,475	-56.626%
2021-04-13	3.7080	3.7360	3.6300	3.6700	+1.102%	1,608,021	-55.232%
2021-04-12	3.6720	3.6900	3.5180	3.6300	-0.329%	2,024,996	-54.738%
2021-04-09	3.9060	3.9060	3.5680	3.6420	-5.697%	2,687,292	-54.887%
2021-04-08	3.7460	3.9200	3.7460	3.8620	+0.521%	1,790,545	-57.457%
2021-04-07	3.7400	3.8560	3.6920	3.8420	+4.459%	2,328,259	-57.236%
2021-04-06	3.6260	3.7480	3.6200	3.6780	+3.431%	2,595,666	-55.329%
2021-04-01	3.7900	3.8080	3.5100	3.5560	-5.072%	4,667,930	-53.796%
2021-03-31	3.6980	3.7920	3.6880	3.7460	+0.753%	1,469,810	-56.140%
2021-03-30	3.7080	3.7980	3.6620	3.7180	0.000%	1,324,547	-55.810%
2021-03-29	3.7900	3.7900	3.6800	3.7180	-0.853%	1,263,058	-55.810%
2021-03-26	3.5920	3.7820	3.5740	3.7500	+6.899%	1,767,361	-56.187%
2021-03-25	3.7300	3.7380	3.4740	3.5080	-8.788%	3,222,295	-53.164%
2021-03-24	3.7880	3.8460	3.7220	3.8460	+1.746%	1,344,170	-57.280%
2021-03-23	3.8340	3.8440	3.7460	3.7800	-0.735%	3,414,174	-56.534%
2021-03-22	3.8880	3.9520	3.7560	3.8080	-2.359%	2,492,137	-56.854%
2021-03-19	3.8800	3.9780	3.8180	3.9000	+1.089%	14,085,247	-57.872%
2021-03-18	3.5160	3.8800	3.5160	3.8580	+7.107%	3,334,033	-57.413%
2021-03-17	3.6000	3.6820	3.4580	3.6020	+1.408%	3,187,585	-54.386%
2021-03-16	3.5240	3.5520	3.4100	3.5520	+2.481%	1,872,069	-53.744%
2021-03-15	3.5500	3.5720	3.4220	3.4660	-2.366%	1,871,486	-52.597%
2021-03-12	3.6580	3.6580	3.4800	3.5500	-0.783%	1,551,892	-53.718%
2021-03-11	3.4300	3.6420	3.4300	3.5780	+6.109%	2,438,489	-54.080%
2021-03-10	3.4500	3.4500	3.3000	3.3720	-0.413%	2,995,518	-51.275%
2021-03-09	3.4400	3.4660	3.2900	3.3860	-3.643%	2,493,641	-51.477%
2021-03-08	3.3840	3.5340	3.3300	3.5140	+5.971%	2,310,640	-53.244%
2021-03-05	3.2700	3.4160	3.2200	3.3160	+0.729%	1,381,133	-50.452%
2021-03-04	3.4740	3.4740	3.2800	3.2920	-4.524%	1,867,464	-50.091%
2021-03-03	3.3800	3.5380	3.3800	3.4480	0.000%	1,154,116	-52.349%
2021-03-02	3.4660	3.4900	3.4040	3.4480	+0.878%	1,186,892	-52.349%
2021-03-01	3.3480	3.4640	3.3480	3.4180	+1.969%	1,069,330	-51.931%
2021-02-26	3.4620	3.5140	3.3340	3.3520	-5.471%	2,831,163	-50.984%
2021-02-25	3.4340	3.5880	3.4100	3.5460	+4.911%	2,593,509	-53.666%
2021-02-24	3.3880	3.4300	3.2900	3.3800	+2.177%	1,348,181	-51.391%
2021-02-23	3.5000	3.5120	3.2560	3.3080	-4.614%	3,201,510	-50.333%
2021-02-22	3.5660	3.5700	3.4400	3.4680	-1.140%	1,462,321	-52.624%
2021-02-19	3.4580	3.5280	3.3440	3.5080	+3.910%	1,409,443	-53.164%
2021-02-18	3.2920	3.5560	3.2920	3.3760	+1.199%	3,014,687	-51.333%
2021-02-17	3.3980	3.5360	3.3300	3.3360	-0.299%	3,255,975	-50.749%
2021-02-16	3.3500	3.3940	3.2880	3.3460	+0.120%	1,425,479	-50.897%
2021-02-15	3.2500	3.3460	3.2260	3.3420	+4.372%	1,715,514	-50.838%
2021-02-12	3.1220	3.2180	3.0920	3.2020	+2.628%	1,567,954	-48.688%
2021-02-11	3.1280	3.1480	3.0420	3.1200	-1.948%	2,189,182	-47.340%
2021-02-10	3.1500	3.2320	3.0960	3.1820	+2.844%	981,690	-48.366%
2021-02-09	3.0000	3.1180	3.0000	3.0940	+1.111%	1,395,780	-46.897%
2021-02-08	3.0340	3.1000	2.9620	3.0600	+2.892%	1,547,686	-46.307%
2021-02-05	2.9000	2.9740	2.8920	2.9740	+2.481%	1,033,901	-44.755%
2021-02-04	2.9740	2.9740	2.8760	2.9020	-0.138%	749,431	-43.384%
2021-02-03	3.0300	3.0300	2.8900	2.9060	-1.891%	1,469,285	-43.462%
2021-02-02	2.9720	3.0520	2.9060	2.9620	+1.647%	1,398,827	-44.531%
2021-02-01	2.8900	3.0100	2.8220	2.9140	+3.260%	1,663,901	-43.617%
2021-01-29	2.9540	2.9540	2.8120	2.8220	-3.817%	1,704,569	-41.779%
2021-01-28	2.8760	2.9700	2.7360	2.9340	+2.731%	2,047,379	-44.001%
2021-01-27	3.0600	3.0700	2.7740	2.8560	-5.743%	2,271,197	-42.472%
2021-01-26	3.0040	3.0740	2.9960	3.0300	-0.460%	1,052,806	-45.776%
2021-01-25	3.1100	3.2220	3.0300	3.0440	-2.561%	1,974,083	-46.025%
2021-01-22	3.1700	3.1700	3.0580	3.1240	-1.327%	2,049,085	-47.407%
2021-01-21	3.3000	3.3000	3.1620	3.1660	-2.404%	1,574,494	-48.105%
2021-01-20	3.2880	3.3060	3.2160	3.2440	+0.871%	1,895,577	-49.353%
2021-01-19	3.3540	3.3540	3.2120	3.2160	-2.190%	1,541,008	-48.912%
2021-01-18	3.3580	3.3580	3.2580	3.2880	-0.544%	793,348	-50.030%
2021-01-15	3.4900	3.4900	3.2660	3.3060	-3.050%	2,116,015	-50.302%
2021-01-14	3.3700	3.4180	3.3280	3.4100	-0.699%	2,733,175	-51.818%
2021-01-13	3.4740	3.4800	3.3640	3.4340	-0.174%	2,146,005	-52.155%
2021-01-12	3.4700	3.5180	3.3880	3.4400	+1.595%	2,096,972	-52.238%
2021-01-11	3.3900	3.4640	3.3500	3.3860	-0.412%	1,902,349	-51.477%
2021-01-08	3.4560	3.5260	3.3180	3.4000	-1.048%	2,028,688	-51.676%
2021-01-07	3.4000	3.5140	3.3800	3.4360	+2.874%	4,385,543	-52.183%
2021-01-06	3.1500	3.3440	3.1300	3.3400	+6.983%	2,147,230	-50.808%
2021-01-05	2.9780	3.1880	2.9380	3.1220	+5.402%	2,149,979	-47.373%
2021-01-04	2.8920	2.9800	2.8240	2.9620	+4.812%	1,653,160	-44.531%
2020-12-31	2.7880	2.8680	2.7820	2.8260	+0.355%	450,751	-41.861%
2020-12-30	2.8880	2.9160	2.8000	2.8160	-3.694%	1,710,323	-41.655%
2020-12-29	2.9400	2.9800	2.9000	2.9240	-1.549%	1,031,722	-43.810%
2020-12-24	2.9800	2.9800	2.9400	2.9700	+0.542%	294,225	-44.680%
2020-12-23	2.8700	2.9700	2.8680	2.9540	+2.641%	863,993	-44.381%
2020-12-22	2.8700	2.9000	2.8400	2.8780	+0.770%	1,027,790	-42.912%
2020-12-21	2.7560	2.8700	2.7560	2.8560	+1.205%	2,357,513	-42.472%
2020-12-18	2.8560	2.8720	2.8080	2.8220	-0.423%	1,492,669	-41.779%

.dark-mode .QDbHkb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDbHkb{ color: #333333; background-color: white; border: 2px solid #333333; }FXPOLNFerrexpo Plcstock LSE

FXPOLN
Ferrexpo Plc
stock LSE