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
07/06/2006 35.00p 35.50p 35.00p 35.50p 0
06/06/2006 35.00p 35.50p 35.00p 35.50p 2201
05/06/2006 35.50p 35.50p 35.50p 35.50p 14966
02/06/2006 35.50p 35.50p 35.50p 35.50p 0
01/06/2006 35.50p 35.50p 35.50p 35.50p 0
31/05/2006 35.50p 35.50p 35.50p 35.50p 5000
30/05/2006 35.50p 35.50p 35.50p 35.50p 1360
26/05/2006 35.25p 35.50p 35.25p 35.50p 0
25/05/2006 34.50p 35.25p 34.50p 35.25p 3638
24/05/2006 35.25p 35.25p 35.25p 35.25p 2201
23/05/2006 35.25p 35.25p 34.50p 35.25p 15000
22/05/2006 35.25p 35.25p 34.50p 35.25p 1000
19/05/2006 35.25p 35.25p 35.25p 35.25p 9562
18/05/2006 35.50p 35.50p 35.25p 35.25p 10000
17/05/2006 35.50p 35.50p 35.50p 35.50p 5000
16/05/2006 36.50p 37.00p 35.50p 35.50p 31768
15/05/2006 37.50p 37.50p 37.00p 37.00p 35275
12/05/2006 37.50p 37.50p 37.50p 37.50p 3771
11/05/2006 37.00p 37.50p 37.00p 37.50p 59234
10/05/2006 37.00p 37.00p 37.00p 37.00p 20000
09/05/2006 38.50p 38.50p 37.00p 37.00p 53602
08/05/2006 38.50p 38.50p 38.00p 38.00p 0
05/05/2006 38.00p 38.00p 38.00p 38.00p 50000
04/05/2006 38.50p 38.50p 38.00p 38.00p 0
03/05/2006 38.00p 38.00p 38.00p 38.00p 2525
02/05/2006 38.00p 38.00p 38.00p 38.00p 250000
28/04/2006 38.00p 38.00p 38.00p 38.00p 2482
27/04/2006 38.00p 38.00p 38.00p 38.00p 2822
26/04/2006 38.00p 38.00p 38.00p 38.00p 1000
25/04/2006 38.00p 38.00p 38.00p 38.00p 10000
24/04/2006 37.50p 38.00p 37.50p 38.00p 24000
21/04/2006 37.50p 37.50p 37.50p 37.50p 25000
20/04/2006 37.50p 37.50p 37.50p 37.50p 81416
19/04/2006 37.50p 37.50p 37.50p 37.50p 0
18/04/2006 37.50p 37.50p 37.50p 37.50p 0
13/04/2006 37.50p 37.50p 37.50p 37.50p 20000
12/04/2006 37.50p 37.50p 37.50p 37.50p 5369
11/04/2006 37.50p 37.50p 37.00p 37.50p 1300248
10/04/2006 37.25p 37.50p 37.25p 37.50p 232500
07/04/2006 37.25p 37.25p 37.25p 37.25p 7914
06/04/2006 37.25p 37.25p 37.25p 37.25p 0
05/04/2006 37.25p 37.25p 37.25p 37.25p 1618
04/04/2006 37.25p 37.25p 37.25p 37.25p 100000
03/04/2006 37.25p 37.25p 37.25p 37.25p 18500
31/03/2006 37.25p 37.25p 37.25p 37.25p 50750
30/03/2006 37.25p 37.25p 37.25p 37.25p 10000
29/03/2006 37.25p 37.25p 37.25p 37.25p 37408
28/03/2006 37.25p 37.25p 37.25p 37.25p 0
27/03/2006 37.25p 37.25p 37.25p 37.25p 68540
24/03/2006 37.25p 37.25p 37.25p 37.25p 0
23/03/2006 37.25p 37.25p 37.25p 37.25p 12000
22/03/2006 38.00p 38.00p 37.25p 37.25p 75000
21/03/2006 38.25p 38.25p 38.00p 38.00p 32179
20/03/2006 39.50p 39.50p 38.50p 38.50p 50858
17/03/2006 39.50p 39.50p 39.50p 39.50p 55297
16/03/2006 39.50p 39.50p 39.50p 39.50p 43700
15/03/2006 39.50p 40.00p 39.50p 40.00p 20000
14/03/2006 39.50p 39.50p 39.50p 39.50p 600000
13/03/2006 39.50p 39.50p 39.50p 39.50p 0
10/03/2006 39.50p 39.50p 39.50p 39.50p 25000
09/03/2006 39.50p 39.50p 39.50p 39.50p 48513
08/03/2006 39.50p 39.50p 39.50p 39.50p 25000
07/03/2006 39.50p 39.50p 39.50p 39.50p 0
06/03/2006 40.00p 40.00p 39.50p 39.50p 118206
03/03/2006 39.50p 40.00p 39.50p 40.00p 25750
02/03/2006 39.50p 39.50p 39.50p 39.50p 34988
01/03/2006 39.50p 39.50p 39.50p 39.50p 212135
28/02/2006 39.50p 39.50p 39.50p 39.50p 445995
27/02/2006 39.50p 39.50p 38.50p 39.50p 0
24/02/2006 39.50p 39.50p 39.50p 39.50p 20000
23/02/2006 39.50p 39.50p 39.50p 39.50p 0
22/02/2006 39.50p 39.50p 39.50p 39.50p 134933
21/02/2006 39.50p 39.50p 38.50p 39.50p 3172
20/02/2006 40.00p 40.00p 39.50p 39.50p 174821
17/02/2006 40.50p 40.00p 39.50p 40.00p 194592
16/02/2006 39.00p 41.25p 39.00p 40.50p 1741843
15/02/2006 40.00p 40.00p 39.00p 39.00p 95532
14/02/2006 39.50p 40.00p 39.50p 40.00p 237500
13/02/2006 38.50p 39.50p 38.50p 39.50p 328512
10/02/2006 36.50p 38.50p 37.00p 38.50p 10378956
09/02/2006 36.50p 36.50p 36.50p 36.50p 5842724
08/02/2006 36.50p 36.50p 36.50p 36.50p 0
07/02/2006 36.50p 36.50p 36.00p 36.50p 20822
06/02/2006 36.00p 36.00p 35.00p 36.00p 1710186
03/02/2006 32.00p 35.00p 31.50p 35.00p 958424
02/02/2006 31.50p 31.50p 31.50p 31.50p 10000
01/02/2006 31.00p 31.50p 30.50p 31.50p 8471511
31/01/2006 30.50p 30.50p 30.50p 30.50p 49647
30/01/2006 30.50p 30.50p 30.25p 30.50p 165000
27/01/2006 30.25p 30.25p 30.25p 30.25p 160000
26/01/2006 30.25p 30.25p 30.00p 30.25p 5874442
25/01/2006 30.25p 30.25p 30.25p 30.25p 25000
24/01/2006 30.25p 30.25p 30.00p 30.25p 50000
23/01/2006 30.00p 30.25p 30.00p 30.25p 25000
20/01/2006 30.00p 30.00p 29.75p 30.00p 50000
19/01/2006 29.75p 29.75p 29.75p 29.75p 25000
18/01/2006 29.75p 29.75p 29.75p 29.75p 55000
17/01/2006 29.75p 29.75p 29.75p 29.75p 0
16/01/2006 29.75p 29.75p 29.75p 29.75p 50000
13/01/2006 29.75p 29.75p 29.75p 29.75p 0
12/01/2006 29.75p 29.75p 29.25p 29.75p 64286
11/01/2006 29.25p 29.25p 29.00p 29.25p 10000
10/01/2006 29.25p 29.25p 29.00p 29.25p 18092094
09/01/2006 29.00p 29.00p 29.00p 29.00p 300
06/01/2006 27.50p 29.00p 27.50p 29.00p 276156
05/01/2006 27.25p 28.25p 27.25p 27.50p 1718412
04/01/2006 28.50p 28.50p 28.25p 28.25p 1425000
03/01/2006 29.00p 29.00p 28.50p 29.00p 525000
30/12/2005 28.50p 28.50p 28.50p 28.50p 25000
29/12/2005 28.50p 28.50p 28.50p 28.50p 48500
28/12/2005 28.50p 28.50p 28.50p 28.50p 25000
23/12/2005 28.50p 28.50p 28.50p 28.50p 0
22/12/2005 28.50p 28.50p 28.50p 28.50p 27500
21/12/2005 29.00p 29.50p 28.50p 28.50p 78000
20/12/2005 30.00p 30.50p 29.50p 29.50p 349286
19/12/2005 30.75p 31.25p 30.50p 30.50p 155000
16/12/2005 31.25p 31.25p 31.25p 31.25p 147143
15/12/2005 31.25p 31.25p 31.25p 31.25p 102500
14/12/2005 31.25p 31.25p 31.25p 31.25p 29592
13/12/2005 31.25p 31.25p 31.25p 31.25p 125000
12/12/2005 31.25p 31.25p 31.00p 31.25p 125000
09/12/2005 31.25p 31.25p 31.25p 31.25p 0
08/12/2005 31.25p 31.25p 31.00p 31.25p 75000
07/12/2005 31.25p 31.25p 31.25p 31.25p 50000
06/12/2005 31.25p 31.25p 31.25p 31.25p 25000
05/12/2005 31.25p 31.25p 31.25p 31.25p 0
02/12/2005 31.25p 31.25p 31.25p 31.25p 0
01/12/2005 31.25p 31.25p 31.25p 31.25p 0
30/11/2005 32.00p 32.00p 31.25p 31.25p 75000
29/11/2005 32.00p 32.00p 32.00p 32.00p 240285
28/11/2005 32.00p 32.00p 32.00p 32.00p 66071
25/11/2005 32.00p 32.00p 32.00p 32.00p 100000
24/11/2005 32.50p 33.00p 32.00p 32.00p 145421
23/11/2005 33.00p 33.50p 33.00p 33.00p 50000
22/11/2005 33.50p 33.50p 33.50p 33.50p 25000
21/11/2005 33.50p 33.50p 33.50p 33.50p 106428
18/11/2005 33.50p 33.50p 32.50p 33.50p 127143
17/11/2005 33.50p 33.50p 33.50p 33.50p 65000
16/11/2005 33.50p 33.50p 32.50p 33.50p 51000
15/11/2005 33.50p 33.75p 33.50p 33.50p 61429
14/11/2005 33.75p 33.75p 33.75p 33.75p 71429
11/11/2005 33.75p 33.75p 33.00p 33.75p 0
10/11/2005 33.75p 33.75p 33.75p 33.75p 0
09/11/2005 33.75p 33.75p 33.75p 33.75p 0
08/11/2005 33.75p 33.75p 33.75p 33.75p 90000
07/11/2005 33.75p 33.75p 33.75p 33.75p 25000
04/11/2005 33.75p 33.75p 33.75p 33.75p 1675000
03/11/2005 33.75p 33.75p 33.75p 33.75p 661242
02/11/2005 33.75p 34.00p 33.75p 33.75p 32143
01/11/2005 34.00p 34.00p 33.50p 34.00p 25000
31/10/2005 34.00p 34.00p 34.00p 34.00p 28564
28/10/2005 34.00p 34.00p 34.00p 34.00p 0
27/10/2005 34.00p 34.00p 34.00p 34.00p 0
26/10/2005 34.50p 35.50p 34.00p 34.00p 92429
25/10/2005 35.50p 35.50p 35.50p 35.50p 563
24/10/2005 35.50p 35.50p 35.50p 35.50p 0
21/10/2005 35.50p 35.50p 35.50p 35.50p 0
20/10/2005 35.50p 35.50p 35.50p 35.50p 0
19/10/2005 35.50p 35.50p 35.50p 35.50p 0
18/10/2005 35.50p 35.50p 35.50p 35.50p 0
17/10/2005 35.50p 35.50p 35.50p 35.50p 2000
14/10/2005 35.50p 35.50p 35.50p 35.50p 0
13/10/2005 35.50p 35.50p 35.50p 35.50p 25000
12/10/2005 35.50p 35.50p 35.50p 35.50p 58552
11/10/2005 35.50p 35.50p 35.50p 35.50p 1250
10/10/2005 35.50p 35.50p 35.50p 35.50p 27709
07/10/2005 35.50p 35.50p 35.50p 35.50p 50000
06/10/2005 35.50p 35.50p 35.50p 35.50p 0
05/10/2005 35.50p 35.50p 35.50p 35.50p 186167
04/10/2005 35.25p 35.50p 35.00p 35.50p 408378
03/10/2005 35.50p 36.00p 35.50p 35.50p 2181000
30/09/2005 38.00p 38.00p 35.50p 36.00p 1692863

*Close Price adjusted for both dividends and splits