Ferroglobe PLC historical prices

   Watch this stock

Historical chart

    12.66 
    11.06 
    9.46 
 Dec 24, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 8.76 9.21 8.35 8.35 712,431
Feb 4, 2016 8.52 9.23 8.51 8.90 818,208
Feb 3, 2016 8.32 8.72 8.15 8.56 489,668
Feb 2, 2016 8.19 8.35 7.95 8.32 612,711
Feb 1, 2016 8.39 8.41 8.20 8.36 401,518
Jan 29, 2016 8.22 8.57 8.01 8.50 599,586
Jan 28, 2016 8.35 8.37 8.06 8.22 251,933
Jan 27, 2016 8.17 8.49 8.03 8.25 950,208
Jan 26, 2016 8.06 8.26 7.90 8.22 565,304
Jan 25, 2016 7.79 8.13 7.61 7.98 705,765
Jan 22, 2016 8.09 8.43 7.62 7.86 1,401,215
Jan 21, 2016 8.34 8.51 7.78 7.90 1,526,786
Jan 20, 2016 8.12 8.52 7.84 8.35 1,065,059
Jan 19, 2016 8.90 8.90 8.18 8.26 1,546,144
Jan 15, 2016 9.04 9.05 8.45 8.75 757,174
Jan 14, 2016 8.95 9.46 8.71 9.25 1,305,993
Jan 13, 2016 8.91 9.25 8.78 8.89 999,718
Jan 12, 2016 9.11 9.11 8.40 8.80 983,057
Jan 11, 2016 9.21 9.25 8.82 8.88 1,037,914
Jan 8, 2016 9.84 9.84 9.09 9.10 1,550,783
Jan 7, 2016 10.50 10.50 9.63 9.77 1,174,846
Jan 6, 2016 11.17 11.23 10.70 10.77 892,856
Jan 5, 2016 11.25 11.48 10.97 11.41 1,269,471
Jan 4, 2016 10.58 11.41 10.50 11.27 2,848,620
Dec 31, 2015 11.00 11.24 10.67 10.75 11,573,401
Dec 30, 2015 11.42 11.42 10.60 10.99 3,098,922
Dec 29, 2015 11.24 11.94 11.00 11.48 3,883,494
Dec 28, 2015 12.49 12.69 11.00 11.57 1,314,592
Dec 24, 2015 11.00 13.17 11.00 12.66 449,845