Ferrexpo Plc (FXPO)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 5.27272727273 | 55 | 67.7 | 55 | 2806997 | 60.59204911 | DE |
| 4 | 11.9 | 25.8695652174 | 46 | 67.7 | 45.1 | 2637909 | 57.58194622 | DE |
| 12 | 7.2 | 14.201183432 | 50.7 | 67.7 | 41.55 | 2300260 | 49.49707369 | DE |
| 26 | -25.1 | -30.2409638554 | 83 | 90 | 41.55 | 1936256 | 52.40540574 | DE |
| 52 | -33.75 | -36.8248772504 | 91.65 | 94 | 41.55 | 1439147 | 61.27178269 | DE |
| 156 | -425.9 | -88.0322447292 | 483.8 | 502.5 | 41.55 | 1476615 | 148.83789474 | DE |
| 260 | -203.9 | -77.8838808251 | 261.8 | 512.5 | 41.55 | 1696133 | 183.80796853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 57.9 | 2.2 | 3.95 | 55.5 | 64.8 | 55.5 | 4919463 |
| 1722357000 | 55.7 | -4.6 | -7.63 | 60 | 60.4 | 55.7 | 1699679 |
| 1722270600 | 60.3 | -1 | -1.63 | 61.3 | 65.599999 | 60.3 | 2172540 |
| 1722011400 | 61.3 | -2.2 | -3.46 | 64 | 67.7 | 61.3 | 2501424 |
| 1721925000 | 63.5 | 4.1 | 6.90 | 59.5 | 64.4 | 59.3 | 3978345 |
| 1721838600 | 59.4 | 4.5 | 8.20 | 55 | 60.8 | 55 | 3682999 |
| 1721752200 | 54.9 | -1.4 | -2.49 | 56.4 | 57.3 | 54.6 | 1094776 |
| 1721665800 | 56.3 | 1.7 | 3.11 | 55 | 57.8 | 54.6 | 1302094 |
| 1721406600 | 54.6 | -0.6 | -1.09 | 54.6 | 54.9 | 53.5 | 1302042 |
| 1721320200 | 55.2 | 1.8 | 3.37 | 54.7 | 55.2 | 53.7 | 587302 |
| 1721233800 | 53.4 | -2.4 | -4.30 | 55.9 | 57 | 53.1 | 1736475 |
| 1721147400 | 55.8 | -2.9 | -4.94 | 57.9 | 60.7 | 55.8 | 2045290 |
| 1721061000 | 58.7 | -0.6 | -1.01 | 58.4 | 59.7 | 58.3 | 1908478 |
| 1720801800 | 59.3 | 2.2 | 3.85 | 57.8 | 59.3 | 57.1 | 1768217 |
| 1720715400 | 57.1 | 0.1 | 0.18 | 58 | 58.4 | 55.2 | 1462906 |
| 1720629000 | 57 | -0.7 | -1.21 | 58.7 | 59.4 | 57 | 3069852 |
| 1720542600 | 57.7 | -2.9 | -4.79 | 61.7 | 61.7 | 55.8 | 5535115 |
| 1720456200 | 60.6 | 8.6 | 16.54 | 51 | 60.6 | 50 | 9472601 |
| 1720197000 | 52 | 4.2 | 8.79 | 47.4 | 53.5 | 47.4 | 4980293 |
| 1720110600 | 47.8 | 1.2 | 2.58 | 46.55 | 47.95 | 46.55 | 1178916 |
| 1720024200 | 46.6 | 1.1 | 2.42 | 46 | 46.6 | 45.1 | 1278827 |
| 1719937800 | 45.5 | 0.75 | 1.68 | 45.45 | 45.8 | 44.5 | 1091219 |
| 1719851400 | 44.75 | -0.25 | -0.56 | 45 | 45.45 | 43.7 | 988404 |
| 1719592200 | 45 | 1.95 | 4.53 | 43.5 | 45.15 | 43.5 | 668883 |
| 1719505800 | 43.05 | -2.2 | -4.86 | 44.35 | 45.05 | 41.85 | 2639456 |
| 1719419400 | 45.25 | 0.9 | 2.03 | 44.35 | 45.25 | 44.35 | 940611 |
| 1719333000 | 44.35 | 0.35 | 0.80 | 45 | 45 | 43.2 | 937531 |
| 1719246600 | 44 | 0.3 | 0.69 | 43 | 44.85 | 43 | 12449006 |
| 1718987400 | 43.7 | 0.65 | 1.51 | 42.6 | 43.95 | 42.4 | 12370190 |
| 1718901000 | 43.05 | -0.45 | -1.03 | 43.5 | 43.5 | 42.8 | 750809 |
| 1718814600 | 43.5 | 0.05 | 0.12 | 43 | 43.5 | 42.6 | 857058 |
| 1718728200 | 43.45 | 0.45 | 1.05 | 43.6 | 44.4 | 42.5 | 877446 |
| 1718641800 | 43 | -1 | -2.27 | 44 | 44 | 42.8 | 851890 |
| 1718382600 | 44 | -0.35 | -0.79 | 44.85 | 45 | 44 | 452237 |
| 1718296200 | 44.35 | -0.35 | -0.78 | 45 | 45 | 44 | 701739 |
| 1718209800 | 44.7 | -0.3 | -0.67 | 45 | 46.6 | 44.7 | 941353 |
| 1718123400 | 45 | 0.35 | 0.78 | 45 | 45.95 | 44.7 | 548774 |
| 1718037000 | 44.65 | -1.35 | -2.93 | 45 | 45.65 | 44.65 | 559733 |
| 1717777800 | 46 | 1 | 2.22 | 46 | 46 | 44.75 | 6223106 |
| 1717691400 | 45 | 1.65 | 3.81 | 44 | 45.05 | 42.65 | 2152356 |
| 1717605000 | 43.35 | -2.2 | -4.83 | 45.55 | 45.9 | 43.35 | 1259994 |
| 1717518600 | 45.55 | -0.4 | -0.87 | 45.3 | 46.55 | 44.35 | 1532622 |
| 1717432200 | 45.95 | 4.4 | 10.59 | 42.55 | 45.95 | 42.55 | 1728429 |
| 1717173000 | 41.55 | -2.95 | -6.63 | 44.45 | 44.75 | 41.55 | 12534238 |
| 1717086600 | 44.5 | 1.05 | 2.42 | 42.6 | 45.05 | 42.25 | 1731418 |
| 1717000200 | 43.45 | -1.7 | -3.77 | 45.45 | 45.45 | 42.8 | 1612471 |
| 1716913800 | 45.15 | -2.35 | -4.95 | 48.45 | 48.45 | 44.8 | 1882127 |
| 1716568200 | 47.5 | 2.6 | 5.79 | 44.75 | 47.9 | 43.5 | 2450067 |
| 1716481800 | 44.9 | -0.2 | -0.44 | 45 | 45.55 | 44.5 | 949731 |
| 1716395400 | 45.1 | -1.1 | -2.38 | 46.2 | 47.6 | 44.55 | 931809 |
| 1716309000 | 46.2 | -0.15 | -0.32 | 46.75 | 46.75 | 44.5 | 1209467 |
| 1716222600 | 46.35 | -0.5 | -1.07 | 46.6 | 47.5 | 46.25 | 707994 |
| 1715963400 | 46.85 | -0.15 | -0.32 | 47 | 47.55 | 46.1 | 761076 |
| 1715877000 | 47 | -0.1 | -0.21 | 46.4 | 47.65 | 46.1 | 1143293 |
| 1715790600 | 47.1 | -1.1 | -2.28 | 47.2 | 47.5 | 46.4 | 1217260 |
| 1715704200 | 48.2 | 1.6 | 3.43 | 46.6 | 48.3 | 46.6 | 869506 |
| 1715617800 | 46.6 | -2.3 | -4.70 | 49 | 49.25 | 46.5 | 1434915 |
| 1715358600 | 48.9 | 0.7 | 1.45 | 48 | 49.15 | 48 | 613444 |
| 1715272200 | 48.2 | -0.5 | -1.03 | 49.2 | 49.2 | 48.2 | 414280 |
| 1715185800 | 48.7 | -1.25 | -2.50 | 50.7 | 50.7 | 48.5 | 971250 |
| 1715099400 | 49.95 | -0.35 | -0.70 | 51 | 52.3 | 48.7 | 1646066 |
| 1714753800 | 50.3 | 0.7 | 1.41 | 49.2 | 50.7 | 49.2 | 694489 |
| 1714667400 | 49.6 | -0.1 | -0.20 | 50.1 | 50.2 | 48.7 | 480214 |
| 1714581000 | 49.7 | -1.2 | -2.36 | 50.8 | 51 | 49.05 | 1198849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
