International Ferro Metals Group (IFL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Ferro Metals Group

Date Open High Low Close* Volume
20/05/2010 35.50p 35.50p 32.50p 32.50p 2259541
19/05/2010 37.75p 39.32p 35.00p 35.75p 1708579
18/05/2010 40.00p 41.37p 38.50p 39.25p 704595
17/05/2010 38.75p 42.00p 37.50p 39.25p 571208
14/05/2010 43.00p 43.00p 37.25p 39.75p 2409755
13/05/2010 42.00p 44.75p 42.00p 43.00p 811411
12/05/2010 43.00p 45.00p 42.10p 42.50p 569307
11/05/2010 42.75p 43.00p 40.00p 42.50p 953554
10/05/2010 38.50p 43.50p 38.00p 42.50p 2547029
07/05/2010 37.00p 38.25p 35.00p 36.50p 1986189
06/05/2010 38.25p 40.50p 35.75p 37.00p 3098189
05/05/2010 37.00p 40.17p 35.23p 37.00p 2523288
04/05/2010 41.00p 42.81p 37.00p 37.75p 2943366
30/04/2010 45.00p 45.00p 41.75p 43.50p 579743
29/04/2010 43.50p 44.75p 41.91p 44.25p 795546
28/04/2010 46.75p 46.75p 42.05p 42.75p 1858113
27/04/2010 48.00p 48.00p 45.03p 45.75p 3148884
26/04/2010 48.25p 50.75p 46.00p 47.50p 1506213
23/04/2010 45.50p 48.00p 45.03p 48.00p 2862044
22/04/2010 46.75p 48.25p 45.39p 45.50p 7200852
21/04/2010 46.50p 47.50p 45.00p 46.00p 499917
20/04/2010 46.00p 48.50p 46.00p 47.00p 601047
19/04/2010 47.50p 47.50p 45.45p 46.25p 1956182
16/04/2010 49.00p 49.31p 46.31p 48.00p 1683668
15/04/2010 48.00p 49.75p 47.75p 49.25p 4102377
14/04/2010 46.25p 48.50p 46.25p 48.00p 740196
13/04/2010 47.25p 47.50p 45.25p 46.50p 1171141
12/04/2010 49.25p 50.00p 46.75p 46.75p 1542042
09/04/2010 49.00p 49.00p 47.75p 48.00p 602151
08/04/2010 47.50p 48.45p 46.25p 47.50p 1264472
07/04/2010 51.00p 51.00p 47.50p 48.25p 3210311
06/04/2010 46.50p 52.50p 46.50p 50.50p 5512374
01/04/2010 44.00p 48.00p 44.00p 46.75p 5777029
31/03/2010 42.25p 43.50p 42.25p 43.00p 836295
30/03/2010 45.75p 45.75p 41.75p 42.50p 2166321
29/03/2010 45.00p 45.50p 44.00p 44.50p 1417770
26/03/2010 44.50p 45.50p 44.09p 44.50p 3147443
25/03/2010 43.75p 45.50p 42.50p 43.75p 3052110
24/03/2010 41.75p 44.50p 41.00p 43.00p 2082954
23/03/2010 40.00p 41.75p 39.88p 41.75p 982892
22/03/2010 41.00p 41.00p 39.25p 39.75p 583424
19/03/2010 39.75p 41.75p 39.50p 40.75p 2049604
18/03/2010 39.00p 42.75p 39.00p 40.00p 2400406
17/03/2010 39.75p 41.00p 39.00p 41.00p 2800482
16/03/2010 41.00p 41.00p 38.00p 40.00p 2109836
15/03/2010 42.25p 43.75p 40.25p 40.75p 1323736
12/03/2010 43.75p 44.19p 43.25p 43.25p 178905
11/03/2010 44.00p 45.50p 43.25p 44.25p 861648
10/03/2010 43.50p 45.75p 43.00p 44.75p 1016915
09/03/2010 45.25p 45.50p 42.56p 44.00p 1614874
08/03/2010 46.00p 47.00p 44.50p 45.75p 4788251
05/03/2010 42.75p 46.25p 41.25p 44.25p 4375381
04/03/2010 40.50p 43.00p 38.50p 42.25p 5376005
03/03/2010 36.50p 40.50p 36.50p 39.75p 2850018
02/03/2010 35.25p 37.02p 35.00p 36.50p 4432980
01/03/2010 35.00p 35.50p 33.00p 35.25p 1261619
26/02/2010 34.00p 34.75p 33.00p 34.50p 936716
25/02/2010 33.75p 35.50p 31.86p 33.75p 8787403
24/02/2010 33.75p 34.50p 32.50p 33.50p 1341175
23/02/2010 36.75p 36.75p 32.75p 33.25p 1687116
22/02/2010 37.00p 37.00p 35.25p 35.50p 877727
19/02/2010 36.00p 36.50p 34.50p 35.50p 1259734
18/02/2010 36.25p 36.75p 35.00p 36.00p 1064786
17/02/2010 36.50p 37.00p 34.75p 36.00p 1186986
16/02/2010 35.75p 36.09p 34.83p 35.75p 966100
15/02/2010 35.00p 35.50p 34.50p 35.00p 303234
12/02/2010 35.50p 36.00p 34.50p 35.25p 914451
11/02/2010 36.00p 36.43p 34.50p 34.75p 405644
10/02/2010 35.75p 36.84p 35.00p 35.25p 2912926
09/02/2010 35.25p 36.00p 34.75p 34.75p 262595
08/02/2010 35.00p 35.50p 34.25p 34.50p 943575
05/02/2010 35.25p 36.00p 32.00p 34.50p 2256378
04/02/2010 35.25p 36.39p 34.50p 35.00p 1105001
03/02/2010 37.00p 37.75p 35.25p 36.00p 4732894
02/02/2010 34.75p 38.98p 34.75p 36.75p 12134599
01/02/2010 31.25p 35.00p 31.25p 34.50p 2123185
29/01/2010 31.50p 31.65p 30.00p 31.00p 1297880
28/01/2010 31.50p 31.75p 31.00p 31.25p 1104298
27/01/2010 31.75p 32.25p 29.00p 30.50p 3211119
26/01/2010 32.50p 33.00p 30.50p 31.50p 1576166
25/01/2010 32.00p 32.75p 30.00p 32.25p 4351351
22/01/2010 33.50p 33.50p 30.25p 32.00p 3930312
21/01/2010 36.00p 37.25p 32.25p 33.00p 4569019
20/01/2010 34.75p 36.46p 33.00p 33.50p 3012071
19/01/2010 34.00p 35.25p 33.00p 34.75p 1713750
18/01/2010 32.25p 33.75p 32.25p 33.75p 1136925
15/01/2010 32.50p 33.50p 32.00p 32.75p 892944
14/01/2010 33.50p 34.50p 32.32p 33.25p 923419
13/01/2010 34.25p 35.25p 32.05p 32.75p 1834342
12/01/2010 34.50p 37.18p 33.50p 34.00p 3141909
11/01/2010 30.75p 34.50p 30.69p 34.00p 5854090
08/01/2010 30.75p 31.14p 30.50p 30.75p 374039
07/01/2010 30.75p 31.00p 30.00p 30.50p 1714184
06/01/2010 32.00p 32.00p 29.99p 30.75p 959077
05/01/2010 32.50p 32.50p 30.50p 32.00p 2828545
04/01/2010 32.00p 33.25p 31.21p 31.75p 2813313
31/12/2009 31.50p 33.00p 30.50p 30.50p 1097328
30/12/2009 30.75p 31.75p 29.00p 31.75p 2361367
29/12/2009 28.25p 30.25p 27.50p 30.25p 3735952
24/12/2009 24.00p 28.75p 23.50p 27.50p 1751450
23/12/2009 25.50p 25.50p 23.50p 24.00p 2248319
22/12/2009 24.75p 25.75p 23.25p 24.50p 8785850
21/12/2009 25.00p 25.50p 24.00p 25.00p 1587312
18/12/2009 24.75p 25.98p 24.50p 24.75p 1066180
17/12/2009 25.25p 25.75p 24.33p 25.50p 2774130
16/12/2009 26.25p 26.30p 25.25p 25.25p 2071856
15/12/2009 29.25p 29.25p 25.00p 26.25p 4289298
14/12/2009 30.75p 32.75p 28.50p 28.50p 2550474
11/12/2009 29.00p 32.25p 28.50p 31.25p 6364821
10/12/2009 29.00p 30.00p 28.50p 29.00p 2199017
09/12/2009 31.00p 31.50p 27.40p 29.00p 11087692
08/12/2009 33.00p 33.75p 29.56p 30.75p 2988521
07/12/2009 35.75p 35.85p 32.50p 33.25p 2034977
04/12/2009 37.50p 37.50p 35.50p 35.50p 568492
03/12/2009 37.75p 37.75p 36.43p 36.50p 411222
02/12/2009 37.00p 37.50p 36.05p 37.00p 793364
01/12/2009 36.00p 37.00p 35.29p 37.00p 4587989
30/11/2009 38.00p 38.34p 35.00p 35.25p 1492178
27/11/2009 35.25p 37.50p 34.50p 37.50p 1820879
26/11/2009 38.00p 38.25p 35.08p 36.25p 3270167
25/11/2009 39.50p 41.00p 37.75p 37.75p 1368859
24/11/2009 41.50p 42.50p 39.50p 40.00p 1849230
23/11/2009 41.75p 42.50p 40.81p 42.25p 2569167
20/11/2009 40.75p 41.75p 39.57p 40.50p 652274
19/11/2009 41.25p 42.50p 39.50p 40.50p 2399970
18/11/2009 40.50p 41.75p 40.00p 41.25p 1419377
17/11/2009 39.50p 40.75p 38.25p 40.50p 615257
16/11/2009 40.00p 41.00p 39.00p 39.25p 2717734
13/11/2009 40.75p 40.75p 39.00p 39.50p 1192467
12/11/2009 40.50p 42.00p 40.25p 40.50p 2842766
11/11/2009 38.25p 40.80p 37.25p 39.50p 3633075
10/11/2009 41.00p 41.00p 38.00p 38.25p 1359851
09/11/2009 42.00p 42.00p 41.00p 41.25p 859951
06/11/2009 42.00p 42.00p 40.50p 41.25p 1238023
05/11/2009 41.00p 42.00p 40.00p 41.50p 943677
04/11/2009 39.75p 41.00p 39.25p 41.00p 2772784
03/11/2009 40.50p 40.50p 38.50p 39.00p 2759137
02/11/2009 42.00p 42.50p 40.50p 40.75p 1940404
30/10/2009 42.75p 43.50p 41.50p 42.00p 1437391
29/10/2009 42.25p 44.00p 41.00p 42.25p 3751203
28/10/2009 46.00p 48.00p 42.25p 43.00p 4007882
27/10/2009 48.00p 49.25p 45.50p 46.50p 2181109
26/10/2009 49.50p 50.00p 48.00p 48.75p 428586
23/10/2009 49.00p 49.50p 48.00p 49.00p 1727231
22/10/2009 48.00p 49.50p 46.50p 48.00p 1606852
21/10/2009 50.00p 50.00p 46.00p 48.25p 2686047
20/10/2009 52.25p 52.50p 49.50p 50.00p 1550112
19/10/2009 52.00p 53.75p 51.25p 51.50p 1188593
16/10/2009 55.25p 55.50p 52.00p 52.00p 1168953
15/10/2009 53.50p 55.75p 52.50p 54.50p 2293753
14/10/2009 48.75p 53.75p 48.00p 53.75p 2240142
13/10/2009 48.25p 49.50p 47.50p 48.25p 641849
12/10/2009 46.25p 49.00p 46.00p 48.75p 1402782
09/10/2009 46.50p 48.75p 45.25p 46.25p 1433336
08/10/2009 48.25p 50.50p 46.75p 46.75p 3068356
07/10/2009 47.25p 49.50p 47.00p 48.00p 1649787
06/10/2009 48.25p 48.75p 46.25p 47.75p 4072314
05/10/2009 47.75p 48.75p 47.50p 48.00p 2603575
02/10/2009 48.75p 49.50p 47.50p 48.00p 1518590
01/10/2009 52.50p 53.50p 48.75p 49.25p 4154173
30/09/2009 52.00p 54.25p 50.50p 52.75p 2019556
29/09/2009 50.00p 53.00p 50.00p 53.00p 1544923
28/09/2009 51.25p 51.75p 50.00p 50.25p 2740043
25/09/2009 48.50p 53.00p 48.50p 52.00p 3040338
24/09/2009 50.25p 50.25p 47.50p 49.75p 2797122
23/09/2009 52.25p 53.00p 49.75p 50.00p 2980578
22/09/2009 55.50p 55.50p 52.75p 53.00p 4035831
21/09/2009 58.00p 58.00p 54.00p 54.50p 1576160
18/09/2009 56.50p 59.00p 56.50p 57.50p 2274516
17/09/2009 58.75p 59.75p 57.00p 57.50p 4797969
16/09/2009 58.50p 59.00p 57.00p 58.25p 1593067
15/09/2009 58.25p 60.25p 56.50p 57.50p 5343922
14/09/2009 57.00p 59.00p 56.50p 58.75p 3434276
11/09/2009 59.00p 59.50p 58.00p 59.50p 1482296
10/09/2009 60.00p 60.00p 57.00p 59.00p 751088
09/09/2009 60.00p 60.00p 58.75p 59.00p 1090047
08/09/2009 57.00p 59.75p 57.00p 59.50p 1311877
07/09/2009 59.75p 60.00p 57.50p 59.50p 785323
04/09/2009 60.50p 60.50p 58.25p 59.75p 1469720
03/09/2009 58.00p 60.50p 57.50p 58.75p 1291261
02/09/2009 57.50p 60.25p 56.50p 58.25p 2623204
01/09/2009 65.25p 65.25p 57.00p 60.00p 2336843
28/08/2009 65.00p 65.50p 62.50p 63.75p 500911
27/08/2009 64.25p 64.75p 62.25p 64.00p 1335229
26/08/2009 65.75p 68.75p 64.25p 67.25p 588143
25/08/2009 66.50p 67.75p 65.75p 67.00p 2150262
24/08/2009 65.00p 68.50p 65.00p 67.00p 1134582
21/08/2009 64.25p 66.00p 63.13p 63.50p 1635869
20/08/2009 65.50p 66.25p 63.75p 64.00p 1243146
19/08/2009 65.00p 69.00p 64.50p 65.00p 1370893
18/08/2009 63.00p 64.50p 63.00p 64.00p 914923
17/08/2009 68.75p 69.50p 62.50p 63.25p 2395857
14/08/2009 65.75p 68.50p 65.25p 66.75p 1604832
13/08/2009 60.50p 66.00p 60.50p 64.75p 4966628
12/08/2009 60.00p 61.25p 55.25p 60.75p 1520690
11/08/2009 61.75p 62.50p 58.25p 58.25p 769504
10/08/2009 61.00p 63.75p 61.00p 61.50p 2026831
07/08/2009 63.00p 63.00p 57.75p 62.00p 2870469
06/08/2009 57.75p 66.00p 57.75p 62.75p 4370359
05/08/2009 54.25p 57.25p 54.25p 56.50p 2715964

*Close Price adjusted for both dividends and splits