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
02/12/2015 0.93p 0.90p 0.90p 0.90p 0
01/12/2015 0.93p 0.90p 0.90p 0.90p 0
30/11/2015 0.93p 0.90p 0.90p 0.90p 0
27/11/2015 0.93p 0.90p 0.90p 0.90p 0
26/11/2015 0.93p 0.90p 0.90p 0.90p 0
25/11/2015 0.93p 0.90p 0.90p 0.90p 0
24/11/2015 0.93p 0.90p 0.90p 0.90p 0
23/11/2015 0.93p 0.90p 0.90p 0.90p 0
20/11/2015 0.93p 0.90p 0.90p 0.90p 0
19/11/2015 0.93p 0.90p 0.90p 0.90p 0
18/11/2015 0.93p 0.90p 0.90p 0.90p 0
17/11/2015 0.93p 0.90p 0.90p 0.90p 0
16/11/2015 0.93p 0.90p 0.90p 0.90p 0
13/11/2015 0.93p 0.90p 0.90p 0.90p 0
12/11/2015 0.93p 0.90p 0.90p 0.90p 0
11/11/2015 0.93p 0.90p 0.90p 0.90p 0
10/11/2015 0.93p 0.90p 0.90p 0.90p 0
09/11/2015 0.93p 0.90p 0.90p 0.90p 0
06/11/2015 0.93p 0.90p 0.90p 0.90p 0
05/11/2015 0.93p 0.90p 0.90p 0.90p 0
04/11/2015 0.93p 0.90p 0.90p 0.90p 0
03/11/2015 0.93p 0.90p 0.90p 0.90p 0
02/11/2015 0.93p 0.90p 0.90p 0.90p 0
30/10/2015 0.93p 0.90p 0.90p 0.90p 0
29/10/2015 0.93p 0.90p 0.90p 0.90p 0
28/10/2015 0.93p 0.90p 0.90p 0.90p 0
27/10/2015 0.93p 0.90p 0.90p 0.90p 0
26/10/2015 0.93p 0.90p 0.90p 0.90p 0
23/10/2015 0.93p 0.90p 0.90p 0.90p 0
22/10/2015 0.93p 0.90p 0.90p 0.90p 0
21/10/2015 0.93p 0.90p 0.90p 0.90p 0
20/10/2015 0.93p 0.90p 0.90p 0.90p 0
19/10/2015 0.93p 0.90p 0.90p 0.90p 0
16/10/2015 0.93p 0.90p 0.90p 0.90p 0
15/10/2015 0.93p 0.90p 0.90p 0.90p 0
14/10/2015 0.93p 0.90p 0.90p 0.90p 0
13/10/2015 0.93p 0.90p 0.90p 0.90p 0
12/10/2015 0.93p 0.90p 0.90p 0.90p 0
09/10/2015 0.93p 0.90p 0.90p 0.90p 0
08/10/2015 0.93p 0.90p 0.90p 0.90p 0
07/10/2015 0.93p 0.90p 0.90p 0.90p 0
06/10/2015 0.93p 0.90p 0.90p 0.90p 0
05/10/2015 0.93p 0.90p 0.90p 0.90p 0
02/10/2015 0.93p 0.90p 0.90p 0.90p 0
01/10/2015 0.93p 0.90p 0.90p 0.90p 0
30/09/2015 0.93p 0.90p 0.90p 0.90p 0
29/09/2015 0.93p 0.90p 0.90p 0.90p 0
28/09/2015 0.93p 0.90p 0.90p 0.90p 0
25/09/2015 0.93p 0.90p 0.90p 0.90p 0
24/09/2015 0.93p 0.90p 0.90p 0.90p 0
23/09/2015 0.93p 0.90p 0.90p 0.90p 0
22/09/2015 0.93p 0.90p 0.90p 0.90p 0
21/09/2015 0.93p 0.90p 0.90p 0.90p 0
18/09/2015 0.93p 0.90p 0.90p 0.90p 0
17/09/2015 0.93p 0.90p 0.90p 0.90p 0
16/09/2015 0.93p 0.90p 0.90p 0.90p 0
15/09/2015 0.93p 0.90p 0.90p 0.90p 0
14/09/2015 0.93p 0.90p 0.90p 0.90p 0
11/09/2015 0.93p 0.90p 0.90p 0.90p 0
10/09/2015 0.93p 0.90p 0.90p 0.90p 0
09/09/2015 0.93p 0.90p 0.90p 0.90p 0
08/09/2015 0.93p 0.90p 0.90p 0.90p 0
07/09/2015 0.93p 0.90p 0.90p 0.90p 0
04/09/2015 0.93p 0.90p 0.90p 0.90p 0
03/09/2015 0.93p 0.90p 0.90p 0.90p 0
02/09/2015 0.93p 0.90p 0.90p 0.90p 0
01/09/2015 0.93p 0.90p 0.90p 0.90p 0
28/08/2015 0.93p 0.90p 0.90p 0.90p 0
27/08/2015 0.93p 0.90p 0.90p 0.90p 0
26/08/2015 0.90p 0.90p 0.90p 0.90p 0
25/08/2015 0.93p 0.94p 0.82p 0.90p 562354
24/08/2015 0.80p 0.95p 0.76p 0.84p 2628679
21/08/2015 0.91p 0.95p 0.87p 0.87p 1090705
20/08/2015 0.97p 1.00p 0.91p 0.95p 2322772
19/08/2015 0.92p 1.03p 0.92p 1.00p 3889797
18/08/2015 0.85p 0.98p 0.76p 0.97p 6464092
17/08/2015 1.00p 1.10p 0.85p 0.85p 4049686
14/08/2015 1.30p 1.32p 0.92p 1.03p 15437575
13/08/2015 1.90p 1.94p 1.25p 1.35p 10516406
12/08/2015 1.85p 2.03p 1.85p 1.93p 347798
11/08/2015 2.00p 2.01p 1.85p 1.87p 1390041
10/08/2015 2.00p 2.15p 1.75p 1.94p 4223225
07/08/2015 2.00p 2.10p 1.90p 1.99p 1962427
06/08/2015 2.10p 2.35p 2.04p 2.05p 326191
05/08/2015 2.16p 2.16p 2.11p 2.15p 23610
04/08/2015 2.25p 2.32p 2.15p 2.18p 259613
03/08/2015 2.00p 2.37p 2.00p 2.10p 864305
31/07/2015 1.90p 2.35p 1.90p 1.92p 356927
30/07/2015 2.05p 2.17p 1.82p 1.95p 2759803
29/07/2015 2.13p 2.27p 2.13p 2.27p 264416
28/07/2015 2.18p 2.23p 2.15p 2.23p 312672
27/07/2015 2.01p 2.38p 2.01p 2.21p 766254
24/07/2015 2.25p 2.33p 2.05p 2.05p 984972
23/07/2015 2.23p 2.33p 2.18p 2.33p 176660
22/07/2015 2.20p 2.23p 2.18p 2.18p 64802
21/07/2015 2.00p 2.23p 2.00p 2.20p 880229
20/07/2015 2.20p 2.44p 2.03p 2.20p 318051
17/07/2015 2.23p 2.38p 2.23p 2.35p 215001
16/07/2015 2.38p 2.40p 2.28p 2.38p 173688
15/07/2015 2.40p 2.48p 2.35p 2.35p 787648
14/07/2015 2.45p 2.55p 2.45p 2.50p 75779
13/07/2015 2.40p 2.61p 2.40p 2.55p 14084
10/07/2015 2.40p 2.53p 2.40p 2.48p 251298
09/07/2015 2.40p 2.59p 2.40p 2.54p 253204
08/07/2015 2.61p 2.61p 2.51p 2.55p 48460
07/07/2015 2.58p 2.62p 2.51p 2.51p 146422
06/07/2015 2.50p 2.66p 2.45p 2.58p 314817
03/07/2015 2.50p 2.77p 2.50p 2.77p 248220
02/07/2015 2.55p 2.75p 2.55p 2.70p 222893
01/07/2015 2.75p 2.75p 2.55p 2.75p 270040
30/06/2015 2.66p 2.70p 2.66p 2.70p 91373
29/06/2015 2.85p 2.85p 2.53p 2.62p 295698
26/06/2015 2.50p 2.85p 2.50p 2.68p 286000
25/06/2015 2.63p 2.80p 2.62p 2.70p 303220
24/06/2015 2.72p 2.85p 2.59p 2.75p 697276
23/06/2015 2.80p 2.80p 2.67p 2.73p 15996
22/06/2015 2.75p 2.95p 2.65p 2.70p 55463
19/06/2015 2.95p 2.95p 2.65p 2.95p 231283
18/06/2015 2.71p 2.71p 2.70p 2.70p 7500
17/06/2015 2.80p 2.95p 2.70p 2.80p 239627
16/06/2015 2.96p 2.96p 2.86p 2.90p 45858
15/06/2015 2.80p 2.99p 2.80p 2.90p 1010773
12/06/2015 2.95p 2.98p 2.90p 2.90p 225593
11/06/2015 2.96p 2.98p 2.88p 2.95p 144498
10/06/2015 2.93p 2.96p 2.87p 2.90p 123168
09/06/2015 2.86p 2.92p 2.86p 2.90p 120000
08/06/2015 2.96p 2.96p 2.86p 2.90p 93985
05/06/2015 2.80p 3.29p 2.80p 2.81p 627472
04/06/2015 2.98p 2.98p 2.87p 2.90p 98052
03/06/2015 2.97p 2.97p 2.91p 2.93p 288222
02/06/2015 3.00p 3.00p 2.93p 2.93p 676086
01/06/2015 2.93p 2.98p 2.90p 2.90p 42067
29/05/2015 2.94p 2.99p 2.94p 2.96p 165346
28/05/2015 2.80p 3.00p 2.80p 2.90p 912090
27/05/2015 2.98p 2.98p 2.90p 2.98p 210200
26/05/2015 3.00p 3.00p 2.87p 2.90p 215900
22/05/2015 2.97p 3.07p 2.97p 3.00p 306449
21/05/2015 2.94p 2.94p 2.88p 2.93p 250804
20/05/2015 2.91p 3.24p 2.91p 2.96p 159602
19/05/2015 3.00p 3.19p 2.93p 2.96p 670525
18/05/2015 2.89p 3.00p 2.89p 2.95p 148306
15/05/2015 2.99p 2.99p 2.88p 2.96p 716925
14/05/2015 3.10p 3.10p 2.90p 2.96p 579930
13/05/2015 2.80p 2.99p 2.80p 2.93p 22346
12/05/2015 2.97p 3.00p 2.90p 2.91p 315162
11/05/2015 3.15p 3.15p 2.85p 3.00p 658966
08/05/2015 2.98p 3.05p 2.98p 3.00p 163801
07/05/2015 3.00p 3.10p 2.95p 3.05p 1114778
06/05/2015 2.80p 2.97p 2.80p 2.93p 529336
05/05/2015 2.95p 3.08p 2.65p 2.90p 2949625
01/05/2015 3.08p 3.08p 2.95p 3.05p 371679
30/04/2015 3.10p 3.10p 3.05p 3.05p 410480
29/04/2015 3.01p 3.11p 3.00p 3.00p 727784
28/04/2015 3.08p 3.13p 2.97p 3.01p 631830
27/04/2015 3.15p 3.15p 2.95p 2.95p 768767
24/04/2015 3.00p 3.05p 2.94p 2.96p 574874
23/04/2015 3.32p 3.34p 2.84p 3.04p 2525910
22/04/2015 3.49p 3.50p 3.42p 3.46p 62572
21/04/2015 3.51p 3.51p 3.42p 3.46p 331166
20/04/2015 3.25p 3.57p 3.25p 3.45p 292214
17/04/2015 3.25p 3.52p 3.25p 3.48p 105804
16/04/2015 3.60p 3.70p 3.41p 3.48p 940069
15/04/2015 3.25p 3.50p 3.25p 3.45p 256459
14/04/2015 3.47p 3.50p 3.40p 3.40p 24319
13/04/2015 3.25p 3.56p 3.25p 3.50p 898153
10/04/2015 3.60p 3.60p 3.43p 3.50p 193091
09/04/2015 3.25p 3.66p 3.25p 3.50p 345554
08/04/2015 3.70p 3.70p 3.35p 3.50p 71552
07/04/2015 3.50p 3.65p 3.29p 3.50p 1369950
02/04/2015 3.35p 3.70p 3.35p 3.63p 135814
01/04/2015 3.56p 3.56p 3.30p 3.38p 559551
31/03/2015 3.50p 3.65p 3.30p 3.38p 663337
30/03/2015 3.60p 3.80p 3.60p 3.60p 365297
27/03/2015 4.25p 4.25p 3.80p 3.80p 120800
26/03/2015 3.60p 3.88p 3.60p 3.88p 42000
25/03/2015 3.88p 3.88p 3.50p 3.74p 258907
24/03/2015 3.68p 3.99p 3.68p 3.75p 339408
23/03/2015 3.50p 3.90p 3.50p 3.55p 104700
20/03/2015 3.50p 3.99p 3.50p 3.76p 744130
19/03/2015 3.50p 3.81p 3.50p 3.75p 184534
18/03/2015 3.50p 3.85p 3.50p 3.75p 76362
17/03/2015 3.60p 3.82p 3.60p 3.75p 306224
16/03/2015 3.60p 3.80p 3.60p 3.75p 94579
13/03/2015 3.60p 3.75p 3.60p 3.75p 39101
12/03/2015 3.62p 3.80p 3.60p 3.75p 90852
11/03/2015 3.88p 3.88p 3.60p 3.75p 112454
10/03/2015 3.82p 3.82p 3.68p 3.75p 44063
09/03/2015 3.66p 3.82p 3.50p 3.75p 95270
06/03/2015 3.68p 3.89p 3.40p 3.75p 679014
05/03/2015 3.25p 4.00p 3.25p 3.65p 1049890
04/03/2015 3.50p 3.68p 3.32p 3.38p 592783
03/03/2015 3.75p 3.75p 3.68p 3.68p 267832
02/03/2015 3.75p 3.87p 3.60p 3.68p 290831
27/02/2015 4.00p 4.00p 3.69p 3.76p 325478
26/02/2015 4.00p 4.00p 3.68p 3.73p 199814
25/02/2015 3.75p 4.02p 3.73p 3.73p 747690
24/02/2015 3.75p 4.19p 3.75p 3.80p 761196
23/02/2015 3.80p 4.14p 3.80p 3.90p 1197897
20/02/2015 4.00p 4.20p 3.86p 4.20p 732956
19/02/2015 3.90p 4.00p 3.86p 3.88p 643760

*Close Price adjusted for both dividends and splits