Ferroglobe PLC historical prices

   Watch this stock

Historical chart

    12.66 
    10.81 
    8.96 
 Dec 24, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 8.86 8.92 8.76 8.81 298,108
Jul 21, 2016 8.80 8.99 8.75 8.87 665,332
Jul 20, 2016 8.65 8.96 8.46 8.81 507,098
Jul 19, 2016 8.72 8.77 8.53 8.66 412,090
Jul 18, 2016 9.04 9.15 8.85 8.90 334,706
Jul 15, 2016 9.25 9.25 8.97 9.08 338,009
Jul 14, 2016 9.10 9.24 8.95 9.18 554,146
Jul 13, 2016 9.15 9.15 8.65 9.03 376,485
Jul 12, 2016 8.94 9.09 8.89 9.07 563,635
Jul 11, 2016 8.82 8.97 8.71 8.77 574,606
Jul 8, 2016 8.45 8.82 8.40 8.74 484,076
Jul 7, 2016 8.34 8.56 8.21 8.33 424,215
Jul 6, 2016 8.20 8.33 8.05 8.30 890,877
Jul 5, 2016 8.77 9.00 8.21 8.28 465,896
Jul 1, 2016 8.57 8.96 8.55 8.86 483,197
Jun 30, 2016 8.47 8.61 8.05 8.61 909,065
Jun 29, 2016 8.47 8.52 8.30 8.43 637,320
Jun 28, 2016 8.19 8.37 8.15 8.32 878,877
Jun 27, 2016 8.33 8.43 7.92 8.11 1,161,255
Jun 24, 2016 8.76 8.76 8.21 8.49 2,711,901
Jun 23, 2016 9.16 9.24 9.05 9.13 831,042
Jun 22, 2016 9.19 9.47 9.00 9.06 827,828
Jun 21, 2016 9.20 9.33 9.05 9.14 680,056
Jun 20, 2016 9.08 9.32 9.08 9.19 922,379
Jun 17, 2016 8.72 9.30 8.64 8.89 8,492,521
Jun 16, 2016 8.70 8.83 8.39 8.68 1,172,544
Jun 15, 2016 8.37 8.96 8.35 8.81 2,183,568
Jun 14, 2016 8.12 8.36 8.00 8.35 1,388,561
Jun 13, 2016 8.25 8.36 8.01 8.11 2,186,708
Jun 10, 2016 8.16 8.16 7.92 7.95 1,287,378