Ferrexpo Plc (FXPO)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 3.26530612245 | 73.5 | 80.4 | 67 | 5249485 | 75.13811609 | DE |
| 4 | -11.1 | -12.7586206897 | 87 | 115 | 67 | 5034768 | 82.53139655 | DE |
| 12 | -31.7 | -29.4609665428 | 107.6 | 115 | 50.3 | 3286907 | 88.60632809 | DE |
| 26 | 35.9 | 89.75 | 40 | 124 | 38.15 | 2899655 | 79.66439283 | DE |
| 52 | 3.5 | 4.83425414365 | 72.4 | 124 | 38.15 | 2507163 | 66.81791347 | DE |
| 156 | -40.4 | -34.7377472055 | 116.3 | 220.2 | 38.15 | 1688627 | 97.56457644 | DE |
| 260 | -49.05 | -39.2557022809 | 124.95 | 512.5 | 38.15 | 1688205 | 167.60946606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 75.9 | -3 | -3.80 | 78.7 | 79.3 | 75 | 3073861 |
| 1741282200 | 78.9 | 2.8 | 3.68 | 77 | 79.5 | 75.2 | 2683815 |
| 1741195800 | 76.1 | 5.4 | 7.64 | 72.4 | 79.6 | 72.4 | 4527229 |
| 1741109400 | 70.7 | -7.5 | -9.59 | 76.9 | 77 | 67 | 4688461 |
| 1741023000 | 78.2 | 3.5 | 4.69 | 74.3 | 80.4 | 71.9 | 3612320 |
| 1740763800 | 74.7 | 0.4 | 0.54 | 73.5 | 76 | 73 | 10735601 |
| 1740677400 | 74.3 | -2.9 | -3.76 | 75.4 | 76.1 | 73.4 | 1583032 |
| 1740591000 | 77.2 | 2.5 | 3.35 | 79.8 | 83 | 75.3 | 3179082 |
| 1740504600 | 74.7 | -0.8 | -1.06 | 76.6 | 78.8 | 74.7 | 1537030 |
| 1740418200 | 75.5 | -1.5 | -1.95 | 78.8 | 81.1 | 75 | 2626768 |
| 1740159000 | 77 | 7.9 | 11.43 | 70.4 | 81.5 | 70.4 | 8297918 |
| 1740072600 | 69.1 | -30.2 | -30.41 | 98.9 | 101 | 67.8 | 19608149 |
| 1739986200 | 99.3 | -2.5 | -2.46 | 103 | 103.2 | 96.6 | 3013900 |
| 1739899800 | 101.8 | -7 | -6.43 | 110 | 113.4 | 101.4 | 3095148 |
| 1739813400 | 108.8 | 12.4 | 12.86 | 99 | 115 | 98.8 | 6895652 |
| 1739554200 | 96.4 | 3.3 | 3.54 | 93.9 | 102 | 93 | 4421899 |
| 1739467800 | 93.1 | 2.3 | 2.53 | 112 | 113.6 | 91.4 | 9606296 |
| 1739381400 | 90.8 | 1.6 | 1.79 | 90 | 92.3 | 88.9 | 1823863 |
| 1739295000 | 89.2 | -4 | -4.29 | 91.5 | 92.3 | 87.6 | 2133849 |
| 1739208600 | 93.2 | -2 | -2.10 | 95.5 | 98.4 | 93 | 1803724 |
| 1738949400 | 95.2 | 8.2 | 9.43 | 87 | 95.2 | 85.8 | 4821621 |
| 1738863000 | 87 | 13.4 | 18.21 | 72.2 | 92.5 | 72.2 | 7660801 |
| 1738776600 | 73.6 | -6.4 | -8.00 | 73 | 76.9 | 67.5 | 8315041 |
| 1738690200 | 80 | -23.6 | -22.78 | 103.6 | 108.8 | 50.3 | 11269184 |
| 1738603800 | 103.6 | -7.2 | -6.50 | 110 | 110 | 103 | 1730133 |
| 1738344600 | 110.8 | 0.4 | 0.36 | 110.4 | 112.6 | 108.6 | 1067483 |
| 1738258200 | 110.4 | 5 | 4.74 | 107.6 | 110.8 | 105.4 | 1175149 |
| 1738171800 | 105.4 | 0.4 | 0.38 | 105.6 | 107.8 | 103.2 | 882930 |
| 1738085400 | 105 | -0.6 | -0.57 | 104.8 | 106.4 | 100.8 | 1414583 |
| 1737999000 | 105.6 | -0.6 | -0.56 | 103.8 | 106.6 | 101.2 | 1448640 |
| 1737739800 | 106.2 | 0.6 | 0.57 | 105.8 | 110.8 | 104.2 | 1796545 |
| 1737653400 | 105.6 | 2.4 | 2.33 | 104 | 108.4 | 101.8 | 2346247 |
| 1737567000 | 103.2 | -3 | -2.82 | 106.8 | 107.8 | 103.2 | 945446 |
| 1737480600 | 106.2 | -3.2 | -2.93 | 110.8 | 110.8 | 106.2 | 2115907 |
| 1737394200 | 109.4 | 1 | 0.92 | 107.6 | 110.8 | 105.6 | 1788976 |
| 1737135000 | 108.4 | 7 | 6.90 | 101.6 | 108.4 | 101.4 | 2188373 |
| 1737048600 | 101.4 | 3 | 3.05 | 97.5 | 102.8 | 97.1 | 2200169 |
| 1736962200 | 98.4 | 3.1 | 3.25 | 96.5 | 101.6 | 95.1 | 1081372 |
| 1736875800 | 95.3 | 0.5 | 0.53 | 97.1 | 97.6 | 94.3 | 1005446 |
| 1736789400 | 94.8 | 2.9 | 3.16 | 92 | 95.8 | 90 | 1439025 |
| 1736530200 | 91.9 | -3.3 | -3.47 | 95.1 | 95.6 | 91 | 1032463 |
| 1736443800 | 95.2 | 2.4 | 2.59 | 95.5 | 99 | 94.1 | 2602679 |
| 1736357400 | 92.8 | -6.3 | -6.36 | 99.1 | 100.8 | 92.8 | 2508137 |
| 1736271000 | 99.1 | -8.5 | -7.90 | 109.8 | 109.8 | 98.4 | 2716206 |
| 1736184600 | 107.6 | 2.6 | 2.48 | 107.4 | 114.4 | 107.2 | 1897028 |
| 1735925400 | 105 | -3.8 | -3.49 | 108 | 108.6 | 104 | 870936 |
| 1735839000 | 108.8 | 3 | 2.84 | 107.8 | 108.8 | 105.6 | 700446 |
| 1735666200 | 105.8 | 3 | 2.92 | 101.4 | 107.6 | 101.4 | 413398 |
| 1735579800 | 102.8 | -10.2 | -9.03 | 111.4 | 112.4 | 102.8 | 1223365 |
| 1735320600 | 113 | 3.6 | 3.29 | 110 | 114 | 109 | 1510621 |
| 1735061400 | 109.4 | 5.2 | 4.99 | 106 | 110 | 104.2 | 697721 |
| 1734975000 | 104.2 | 1.6 | 1.56 | 104.2 | 104.6 | 100 | 934753 |
| 1734715800 | 102.6 | 1.8 | 1.79 | 100.8 | 104 | 98.4 | 10437367 |
| 1734629400 | 100.8 | 4.2 | 4.35 | 95.2 | 104.6 | 95.2 | 1418665 |
| 1734543000 | 96.6 | -8 | -7.65 | 105 | 105 | 94.1 | 2726077 |
| 1734456600 | 104.6 | -0.6 | -0.57 | 104.4 | 105.2 | 101.8 | 787560 |
| 1734370200 | 105.2 | 0 | 0.00 | 106.6 | 108.2 | 104.4 | 1100083 |
| 1734111000 | 105.2 | -4.4 | -4.01 | 107.6 | 108.8 | 103.8 | 1209377 |
| 1734024600 | 109.6 | 0.4 | 0.37 | 110.8 | 114.6 | 109.4 | 1274920 |
| 1733938200 | 109.2 | 0.2 | 0.18 | 108.8 | 111.2 | 105.2 | 1480958 |
| 1733851800 | 109 | -4.4 | -3.88 | 112.2 | 112.6 | 105.2 | 2826131 |
| 1733765400 | 113.4 | -5.6 | -4.71 | 120.2 | 124 | 111.2 | 3907288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
