Ferrexpo Plc (OP: FEEXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2021 | 3.670 | 3.670 | 3.670 | 0 | -0.12(-3.17%) | |
| Nov 26, 2021 | 3.790 | 3.790 | 3.730 | 3.790 | 600 | -0.14(-3.56%) |
| Nov 24, 2021 | 3.930 | 3.930 | 3.930 | 3.930 | 1,210 | +0.00(+0.00%) |
| Nov 23, 2021 | 3.830 | 3.930 | 3.830 | 3.930 | 15,505 | -0.05(-1.26%) |
| Nov 18, 2021 | 3.980 | 3.980 | 3.980 | 1 | -0.13(-3.16%) | |
| Nov 15, 2021 | 4.110 | 4.110 | 4.110 | 0 | -0.13(-3.07%) | |
| Nov 11, 2021 | 4.240 | 4.240 | 4.240 | 10 | +0.39(+10.13%) | |
| Nov 09, 2021 | 3.850 | 3.850 | 3.850 | 3.850 | 1,010 | +0.09(+2.39%) |
| Nov 05, 2021 | 3.760 | 3.760 | 3.760 | 25 | -0.18(-4.57%) | |
| Nov 04, 2021 | 3.940 | 3.940 | 3.940 | 3.940 | 3,600 | -0.06(-1.50%) |
| Nov 03, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 501 | -0.09(-2.20%) |
| Nov 02, 2021 | 4.260 | 4.260 | 3.980 | 4.090 | 10,963 | -0.31(-7.05%) |
| Nov 01, 2021 | 4.400 | 4.400 | 4.400 | 4.400 | 3,130 | +0.10(+2.33%) |
| Oct 29, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 1,367 | -0.15(-3.37%) |
| Oct 26, 2021 | 4.450 | 4.450 | 4.450 | 4.450 | 140 | +0.15(+3.49%) |
| Oct 22, 2021 | 4.300 | 4.300 | 4.300 | 0 | -0.02(-0.46%) | |
| Oct 21, 2021 | 4.320 | 4.320 | 4.280 | 4.320 | 600 | +0.04(+0.93%) |
| Oct 20, 2021 | 4.280 | 4.400 | 4.280 | 4.280 | 1,810 | -0.25(-5.54%) |
| Oct 19, 2021 | 4.450 | 4.531 | 4.450 | 4.531 | 1,351 | -0.02(-0.42%) |
| Oct 18, 2021 | 4.520 | 4.570 | 4.520 | 4.550 | 3,450 | +0.28(+6.56%) |
| Oct 15, 2021 | 4.270 | 4.270 | 4.270 | 4.270 | 100 | -0.13(-2.95%) |
| Oct 14, 2021 | 4.450 | 4.450 | 4.400 | 4.400 | 6,352 | +0.07(+1.50%) |
| Oct 12, 2021 | 4.335 | 4.335 | 4.335 | 10 | -0.04(-0.80%) | |
| Oct 04, 2021 | 4.370 | 4.370 | 4.370 | 0 | +0.25(+6.07%) | |
| Sep 20, 2021 | 4.120 | 4.120 | 4.120 | 0 | -0.68(-14.17%) | |
| Sep 16, 2021 | 4.800 | 4.800 | 4.800 | 0 | -1.10(-18.64%) | |
| Sep 08, 2021 | 5.900 | 5.900 | 5.900 | 0 | +0.45(+8.26%) | |
| Sep 07, 2021 | 5.450 | 5.450 | 5.450 | 5.450 | 500 | -0.08(-1.45%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
