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
20/03/2007 62.75p 62.75p 62.75p 62.75p 139554
19/03/2007 62.50p 62.75p 62.25p 62.75p 661408
16/03/2007 62.50p 62.75p 62.50p 62.50p 159460
15/03/2007 62.25p 62.50p 62.25p 62.50p 969261
14/03/2007 63.75p 63.75p 62.00p 62.25p 198831
13/03/2007 65.00p 65.00p 64.25p 64.25p 1745010
12/03/2007 66.50p 66.50p 65.00p 65.00p 439110
09/03/2007 66.00p 66.50p 66.00p 66.50p 713715
08/03/2007 67.00p 67.25p 66.00p 66.00p 2609031
07/03/2007 67.50p 67.00p 67.00p 67.00p 367192
06/03/2007 67.00p 67.75p 67.25p 67.75p 555682
05/03/2007 68.50p 68.50p 66.25p 66.25p 877670
02/03/2007 68.00p 69.00p 68.00p 69.00p 2968573
01/03/2007 66.75p 69.25p 66.75p 68.00p 2397075
28/02/2007 68.00p 68.00p 63.25p 66.75p 1215041
27/02/2007 73.00p 73.00p 68.50p 68.50p 635665
26/02/2007 73.75p 74.00p 73.00p 73.00p 472028
23/02/2007 74.50p 75.50p 73.50p 73.75p 10804302
22/02/2007 81.50p 81.50p 75.00p 75.00p 1687229
21/02/2007 81.50p 81.50p 81.50p 81.50p 1169248
20/02/2007 80.50p 82.00p 80.00p 81.50p 1247099
19/02/2007 75.50p 80.50p 75.50p 80.00p 2104589
16/02/2007 70.50p 75.50p 70.50p 75.50p 4663107
15/02/2007 69.50p 70.50p 68.50p 69.50p 868766
14/02/2007 64.25p 71.00p 64.25p 69.50p 1224547
13/02/2007 61.50p 63.75p 61.50p 63.75p 987690
12/02/2007 61.50p 61.50p 61.50p 61.50p 524963
09/02/2007 60.50p 61.75p 60.50p 61.50p 1087019
08/02/2007 60.50p 61.00p 60.25p 60.50p 770185
07/02/2007 59.00p 61.50p 60.00p 60.50p 3819181
06/02/2007 55.00p 59.00p 55.00p 59.00p 9507472
05/02/2007 53.25p 53.50p 53.25p 53.50p 855962
02/02/2007 52.00p 53.25p 52.00p 53.25p 2898272
01/02/2007 51.25p 52.25p 51.25p 52.25p 2376440
31/01/2007 50.50p 51.75p 50.50p 51.25p 1878474
30/01/2007 50.50p 50.50p 50.50p 50.50p 57102
29/01/2007 52.25p 52.50p 50.50p 50.50p 384701
26/01/2007 53.00p 53.00p 52.25p 52.25p 339632
25/01/2007 53.75p 53.75p 53.00p 53.00p 265388
24/01/2007 54.50p 54.50p 53.50p 53.75p 817811
23/01/2007 55.00p 55.00p 54.50p 54.50p 384067
22/01/2007 54.25p 54.50p 54.25p 54.50p 4273237
19/01/2007 53.50p 53.75p 53.50p 53.75p 745800
18/01/2007 52.75p 53.50p 52.50p 53.50p 798964
17/01/2007 53.00p 53.00p 52.50p 52.75p 899826
16/01/2007 52.00p 53.00p 52.00p 53.00p 337692
15/01/2007 52.50p 52.00p 52.00p 52.00p 743023
12/01/2007 50.00p 51.50p 50.00p 51.50p 5659221
11/01/2007 48.75p 49.50p 48.75p 49.50p 218209
10/01/2007 48.25p 49.00p 48.25p 48.75p 1568718
09/01/2007 47.50p 48.25p 47.50p 48.25p 179681
08/01/2007 47.25p 47.50p 47.25p 47.50p 454000
05/01/2007 47.50p 48.00p 47.00p 47.25p 1280366
04/01/2007 46.25p 47.50p 46.25p 47.50p 5603926
03/01/2007 43.50p 46.25p 43.50p 46.25p 1185406
02/01/2007 43.50p 43.50p 43.50p 43.50p 294560
29/12/2006 43.50p 43.50p 43.50p 43.50p 28681
28/12/2006 44.00p 44.00p 43.50p 43.50p 10993
27/12/2006 44.00p 44.00p 44.00p 44.00p 10000
22/12/2006 44.00p 44.00p 44.00p 44.00p 103000
21/12/2006 44.00p 44.50p 44.00p 44.00p 229945
20/12/2006 43.75p 44.00p 43.75p 43.75p 815764
19/12/2006 43.75p 43.75p 43.75p 43.75p 50000
18/12/2006 43.75p 43.75p 43.75p 43.75p 90000
15/12/2006 43.50p 43.75p 43.50p 43.75p 140000
14/12/2006 43.50p 43.50p 43.50p 43.50p 251191
13/12/2006 42.50p 43.00p 42.50p 43.00p 2379231
12/12/2006 41.50p 42.50p 41.50p 42.50p 470000
11/12/2006 41.50p 41.50p 41.50p 41.50p 143975
08/12/2006 41.00p 41.50p 41.00p 41.50p 10000
07/12/2006 41.00p 41.00p 41.00p 41.00p 11702481
06/12/2006 41.00p 41.00p 41.00p 41.00p 50000
05/12/2006 41.00p 41.50p 41.00p 41.50p 50000
04/12/2006 41.00p 41.00p 41.00p 41.00p 56231
01/12/2006 41.00p 41.50p 41.00p 41.00p 17508
30/11/2006 41.00p 41.50p 41.00p 41.00p 50000
29/11/2006 41.00p 41.50p 41.00p 41.00p 2045
28/11/2006 41.00p 41.50p 41.00p 41.00p 18072
27/11/2006 41.00p 41.50p 41.00p 41.00p 74900
24/11/2006 40.50p 41.00p 40.50p 41.00p 2566769
23/11/2006 40.50p 40.50p 40.50p 40.50p 1174000
22/11/2006 40.50p 40.50p 40.50p 40.50p 754784
21/11/2006 39.50p 40.00p 39.50p 40.00p 20151724
20/11/2006 39.00p 39.50p 39.00p 39.50p 192602
17/11/2006 37.50p 37.50p 37.50p 37.50p 35656
16/11/2006 37.50p 37.50p 37.50p 37.50p 825000
15/11/2006 37.50p 37.50p 37.50p 37.50p 0
14/11/2006 37.50p 37.50p 37.50p 37.50p 0
13/11/2006 37.50p 37.50p 37.50p 37.50p 112500
10/11/2006 37.50p 37.50p 37.50p 37.50p 4000
09/11/2006 37.50p 37.50p 37.50p 37.50p 0
08/11/2006 37.50p 37.50p 37.50p 37.50p 2029
07/11/2006 37.00p 37.50p 37.00p 37.50p 10362
06/11/2006 37.50p 37.50p 37.00p 37.00p 26882
03/11/2006 37.50p 37.50p 37.50p 37.50p 0
02/11/2006 37.50p 37.50p 37.50p 37.50p 0
01/11/2006 37.50p 37.50p 37.50p 37.50p 0
31/10/2006 37.50p 37.50p 37.50p 37.50p 0
30/10/2006 37.50p 37.50p 37.50p 37.50p 7000
27/10/2006 37.50p 37.50p 37.50p 37.50p 0
26/10/2006 37.50p 37.50p 37.50p 37.50p 0
25/10/2006 37.50p 37.50p 37.50p 37.50p 12000
24/10/2006 37.50p 37.50p 37.50p 37.50p 2600
23/10/2006 37.50p 37.50p 37.50p 37.50p 0
20/10/2006 37.50p 37.50p 37.50p 37.50p 0
19/10/2006 37.50p 37.50p 37.50p 37.50p 0
18/10/2006 37.50p 37.50p 37.50p 37.50p 35000
17/10/2006 37.50p 37.50p 37.50p 37.50p 555
16/10/2006 37.50p 37.50p 37.50p 37.50p 0
13/10/2006 37.75p 37.75p 37.50p 37.50p 27894570
12/10/2006 37.75p 37.75p 37.75p 37.75p 0
11/10/2006 37.75p 37.75p 37.75p 37.75p 70000
10/10/2006 37.75p 37.75p 37.75p 37.75p 0
09/10/2006 37.75p 38.00p 37.75p 37.75p 6000
06/10/2006 38.00p 38.00p 37.75p 37.75p 0
05/10/2006 37.75p 37.75p 37.75p 37.75p 476320
04/10/2006 37.75p 37.75p 37.75p 37.75p 50000
03/10/2006 37.75p 37.75p 37.75p 37.75p 12853
02/10/2006 37.75p 37.75p 37.75p 37.75p 6000
29/09/2006 37.25p 37.75p 37.25p 37.75p 52605
28/09/2006 37.25p 37.25p 37.25p 37.25p 25000
27/09/2006 37.25p 37.25p 37.25p 37.25p 30000
26/09/2006 37.25p 38.00p 37.25p 37.25p 428058
25/09/2006 37.25p 37.25p 37.25p 37.25p 0
22/09/2006 37.25p 38.00p 37.25p 37.25p 0
21/09/2006 37.25p 37.25p 37.25p 37.25p 0
20/09/2006 37.25p 37.25p 37.25p 37.25p 0
19/09/2006 37.25p 37.25p 37.25p 37.25p 0
18/09/2006 38.00p 38.00p 37.25p 37.25p 500
15/09/2006 37.25p 37.25p 37.25p 37.25p 0
14/09/2006 37.25p 37.25p 37.25p 37.25p 375000
13/09/2006 37.25p 37.25p 37.25p 37.25p 2207
12/09/2006 37.25p 37.25p 37.25p 37.25p 108900
11/09/2006 37.25p 37.25p 37.25p 37.25p 11623
08/09/2006 37.50p 37.50p 37.25p 37.25p 5092
07/09/2006 38.50p 37.50p 37.50p 37.50p 1396001
06/09/2006 37.50p 37.50p 37.50p 37.50p 2730
05/09/2006 37.00p 37.50p 37.00p 37.50p 22723
04/09/2006 36.00p 37.25p 36.00p 37.00p 106041
01/09/2006 36.00p 36.00p 36.00p 36.00p 72500
31/08/2006 36.00p 36.00p 36.00p 36.00p 0
30/08/2006 36.00p 36.00p 36.00p 36.00p 0
29/08/2006 36.00p 36.00p 36.00p 36.00p 154420
25/08/2006 36.00p 36.00p 36.00p 36.00p 0
24/08/2006 36.00p 36.00p 36.00p 36.00p 0
23/08/2006 35.75p 36.00p 35.75p 36.00p 0
22/08/2006 35.25p 35.75p 35.25p 35.75p 0
21/08/2006 35.25p 35.25p 35.25p 35.25p 500000
18/08/2006 35.25p 35.25p 35.25p 35.25p 9825
17/08/2006 35.25p 35.25p 35.25p 35.25p 50000
16/08/2006 35.25p 35.25p 35.25p 35.25p 0
15/08/2006 35.75p 35.75p 35.25p 35.25p 25000
14/08/2006 35.75p 35.75p 35.75p 35.75p 0
11/08/2006 35.75p 35.75p 35.75p 35.75p 0
10/08/2006 35.75p 35.75p 35.75p 35.75p 0
09/08/2006 35.75p 35.75p 35.75p 35.75p 0
08/08/2006 36.00p 36.00p 35.75p 35.75p 0
07/08/2006 36.50p 36.50p 36.00p 36.00p 0
04/08/2006 36.50p 36.50p 36.50p 36.50p 12500
03/08/2006 36.50p 36.50p 36.50p 36.50p 0
02/08/2006 36.50p 36.50p 36.50p 36.50p 225676
01/08/2006 36.50p 36.50p 36.50p 36.50p 1352266
31/07/2006 36.50p 36.50p 36.50p 36.50p 0
28/07/2006 36.50p 36.50p 36.50p 36.50p 155741
27/07/2006 36.50p 36.50p 36.50p 36.50p 1050000
26/07/2006 36.50p 36.50p 36.50p 36.50p 0
25/07/2006 36.25p 36.50p 36.25p 36.50p 28000
24/07/2006 36.25p 36.25p 36.25p 36.25p 0
21/07/2006 36.25p 36.25p 36.25p 36.25p 70000
20/07/2006 36.25p 36.25p 36.25p 36.25p 0
19/07/2006 35.25p 35.25p 35.25p 35.25p 0
18/07/2006 35.25p 35.25p 35.25p 35.25p 78384
17/07/2006 35.25p 35.25p 35.25p 35.25p 6000
14/07/2006 35.25p 35.25p 35.25p 35.25p 4993
13/07/2006 35.50p 35.50p 35.25p 35.25p 0
12/07/2006 35.50p 35.50p 35.00p 35.50p 0
11/07/2006 35.50p 35.50p 35.50p 35.50p 28500
10/07/2006 35.50p 35.50p 35.50p 35.50p 0
07/07/2006 35.50p 35.50p 35.50p 35.50p 0
06/07/2006 35.50p 35.50p 35.50p 35.50p 1000
05/07/2006 35.50p 35.50p 35.50p 35.50p 0
04/07/2006 35.50p 35.50p 35.50p 35.50p 22042
03/07/2006 35.50p 35.50p 35.00p 35.50p 115322
30/06/2006 35.50p 35.50p 35.50p 35.50p 426528
29/06/2006 35.50p 35.75p 35.50p 35.50p 0
28/06/2006 35.75p 35.75p 35.75p 35.75p 0
27/06/2006 35.75p 35.75p 35.75p 35.75p 0
26/06/2006 35.75p 35.75p 35.75p 35.75p 0
23/06/2006 35.75p 35.75p 35.75p 35.75p 29000
22/06/2006 35.75p 35.75p 35.75p 35.75p 0
21/06/2006 35.50p 35.75p 35.50p 35.75p 0
20/06/2006 35.75p 35.75p 35.75p 35.75p 0
19/06/2006 35.75p 35.75p 35.75p 35.75p 8600
16/06/2006 35.75p 35.75p 35.75p 35.75p 445
15/06/2006 35.50p 35.50p 35.50p 35.50p 633
14/06/2006 35.50p 35.50p 35.50p 35.50p 0
13/06/2006 35.50p 35.50p 35.50p 35.50p 36515
12/06/2006 35.50p 35.50p 35.50p 35.50p 0
09/06/2006 35.50p 35.50p 35.50p 35.50p 2473
08/06/2006 35.50p 35.50p 35.50p 35.50p 0

*Close Price adjusted for both dividends and splits