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
07/05/2014 9.74p 9.74p 9.22p 9.48p 132558
06/05/2014 9.58p 9.65p 9.43p 9.60p 562310
02/05/2014 9.36p 9.65p 9.36p 9.65p 266317
01/05/2014 9.41p 9.82p 9.04p 9.58p 963882
30/04/2014 9.50p 9.89p 9.36p 9.36p 1028760
29/04/2014 10.00p 10.15p 9.70p 9.85p 126115
28/04/2014 10.00p 10.15p 9.81p 10.15p 187687
25/04/2014 9.76p 9.93p 9.52p 9.78p 645860
24/04/2014 9.50p 10.09p 9.27p 9.52p 1034473
23/04/2014 10.00p 10.18p 9.97p 9.97p 1083403
22/04/2014 10.00p 10.16p 9.95p 10.00p 1526360
17/04/2014 10.00p 10.50p 10.00p 10.25p 287353
16/04/2014 10.25p 10.50p 10.00p 10.13p 912170
15/04/2014 10.25p 10.63p 10.25p 10.25p 88018
14/04/2014 10.25p 10.63p 10.25p 10.63p 228095
11/04/2014 10.50p 11.00p 10.25p 10.50p 245521
10/04/2014 10.50p 10.78p 10.25p 10.25p 327789
09/04/2014 10.75p 10.75p 10.25p 10.25p 222535
08/04/2014 10.50p 10.73p 10.25p 10.38p 547094
07/04/2014 11.00p 11.00p 10.50p 10.63p 184002
04/04/2014 10.50p 10.88p 10.50p 10.88p 108806
03/04/2014 11.00p 11.00p 10.50p 10.75p 195159
02/04/2014 10.50p 10.72p 10.50p 10.50p 118115
01/04/2014 11.00p 11.00p 10.50p 11.00p 93483
31/03/2014 11.00p 11.00p 10.51p 11.00p 117404
28/03/2014 10.50p 11.00p 10.50p 10.63p 414104
27/03/2014 11.00p 11.00p 10.50p 11.00p 324823
26/03/2014 11.00p 11.00p 10.50p 11.00p 265966
25/03/2014 10.75p 11.00p 10.51p 11.00p 262933
24/03/2014 10.75p 11.00p 10.25p 11.00p 343336
21/03/2014 10.75p 11.13p 10.50p 10.50p 600276
20/03/2014 10.75p 11.25p 10.50p 10.50p 89987
19/03/2014 10.84p 11.25p 10.58p 11.25p 362767
18/03/2014 10.75p 10.95p 10.50p 10.50p 179903
17/03/2014 11.00p 11.00p 10.81p 11.00p 97791
14/03/2014 11.25p 11.25p 10.50p 11.00p 1241346
13/03/2014 11.50p 12.06p 11.25p 11.25p 563138
12/03/2014 12.25p 12.63p 11.50p 11.75p 859435
11/03/2014 12.25p 12.42p 12.00p 12.25p 1328740
10/03/2014 12.50p 12.70p 12.25p 12.50p 277329
07/03/2014 12.50p 12.75p 12.08p 12.50p 1341762
06/03/2014 12.25p 12.63p 12.06p 12.25p 377144
05/03/2014 12.50p 12.75p 12.35p 12.63p 226441
04/03/2014 12.75p 13.00p 12.34p 12.75p 873777
03/03/2014 12.75p 13.00p 12.25p 13.00p 1347559
28/02/2014 12.25p 13.25p 12.00p 13.00p 3238680
27/02/2014 11.75p 12.22p 11.70p 12.00p 3172326
26/02/2014 11.50p 12.00p 11.38p 12.00p 884151
25/02/2014 11.25p 12.00p 11.03p 12.00p 7854989
24/02/2014 11.25p 12.00p 10.85p 11.50p 3248253
21/02/2014 10.75p 11.27p 10.50p 11.00p 656768
20/02/2014 11.25p 11.25p 10.85p 11.25p 240837
19/02/2014 11.00p 11.25p 10.65p 10.75p 711016
18/02/2014 11.50p 11.50p 10.48p 10.88p 366917
17/02/2014 10.85p 11.75p 10.85p 11.13p 196481
14/02/2014 10.75p 11.75p 10.75p 11.75p 273484
13/02/2014 11.00p 11.15p 10.78p 11.00p 351902
12/02/2014 11.25p 11.25p 10.25p 11.13p 914129
11/02/2014 10.75p 11.25p 10.26p 10.75p 522916
10/02/2014 10.75p 10.75p 10.25p 10.75p 385316
07/02/2014 10.25p 10.65p 10.25p 10.63p 210893
06/02/2014 10.25p 11.00p 10.21p 10.50p 289142
05/02/2014 10.25p 10.50p 10.00p 10.25p 317676
04/02/2014 11.00p 11.00p 10.00p 10.50p 395993
03/02/2014 10.50p 11.00p 10.30p 10.63p 174987
31/01/2014 10.50p 11.25p 10.19p 10.75p 2421481
30/01/2014 10.50p 11.00p 10.25p 11.00p 433499
29/01/2014 10.75p 11.05p 10.50p 10.50p 121531
28/01/2014 11.00p 11.09p 10.50p 10.50p 782817
27/01/2014 10.75p 11.18p 10.63p 10.88p 388000
24/01/2014 11.25p 11.85p 10.76p 11.25p 854564
23/01/2014 13.00p 13.50p 11.50p 11.50p 4475415
22/01/2014 11.00p 13.07p 10.88p 12.75p 11939815
21/01/2014 11.00p 11.19p 10.62p 10.88p 1062093
20/01/2014 11.00p 11.20p 10.25p 10.75p 1460612
17/01/2014 10.50p 11.00p 10.25p 10.25p 1247438
16/01/2014 9.95p 11.50p 9.89p 11.00p 30499694
15/01/2014 9.95p 10.00p 9.80p 9.93p 520592
14/01/2014 9.80p 10.00p 9.80p 9.80p 588996
13/01/2014 10.00p 10.00p 9.85p 9.94p 2352369
10/01/2014 10.00p 10.00p 9.92p 10.00p 787976
09/01/2014 10.00p 10.13p 9.90p 10.00p 1623893
08/01/2014 10.00p 10.00p 9.90p 9.93p 123858
07/01/2014 9.77p 10.00p 9.77p 9.93p 302356
06/01/2014 10.00p 10.30p 9.85p 9.96p 4530098
03/01/2014 10.00p 10.00p 9.90p 9.90p 951567
02/01/2014 9.99p 10.33p 9.75p 10.00p 2394582
31/12/2013 10.00p 10.03p 9.75p 9.75p 276362
30/12/2013 10.00p 10.10p 9.75p 9.89p 573369
27/12/2013 10.25p 10.25p 9.81p 10.00p 248854
24/12/2013 10.00p 10.00p 9.81p 9.90p 307539
23/12/2013 10.50p 10.50p 9.85p 9.85p 1661020
20/12/2013 10.50p 10.50p 9.95p 10.50p 361226
19/12/2013 10.50p 10.50p 9.90p 10.50p 322541
18/12/2013 10.25p 10.25p 9.90p 10.03p 757412
17/12/2013 10.00p 10.25p 9.85p 10.00p 918825
16/12/2013 10.00p 10.79p 9.85p 9.85p 245532
13/12/2013 10.75p 10.75p 10.04p 10.25p 288112
12/12/2013 10.25p 10.63p 10.00p 10.38p 678140
11/12/2013 10.00p 10.40p 10.00p 10.00p 250680
10/12/2013 10.00p 10.66p 10.00p 10.00p 262694
09/12/2013 10.50p 10.50p 10.00p 10.00p 476186
06/12/2013 10.50p 10.50p 9.93p 10.25p 1379513
05/12/2013 10.50p 10.75p 10.00p 10.00p 691317
04/12/2013 10.25p 10.63p 10.25p 10.63p 126993
03/12/2013 10.50p 11.00p 10.30p 10.50p 305368
02/12/2013 10.54p 11.00p 10.54p 10.75p 229151
29/11/2013 10.87p 11.00p 10.87p 11.00p 10000
28/11/2013 10.75p 11.00p 10.75p 11.00p 298414
27/11/2013 11.00p 11.13p 10.75p 11.00p 223891
26/11/2013 10.75p 11.25p 10.70p 10.75p 1133372
25/11/2013 11.00p 11.00p 10.69p 11.00p 374889
22/11/2013 10.50p 11.00p 10.10p 11.00p 662315
21/11/2013 10.25p 11.10p 10.25p 10.25p 37100
20/11/2013 11.00p 11.20p 10.25p 10.25p 405515
19/11/2013 11.25p 11.60p 10.50p 10.50p 614447
18/11/2013 11.25p 11.60p 11.04p 11.25p 524896
15/11/2013 11.25p 11.44p 11.08p 11.25p 312834
14/11/2013 11.50p 11.50p 11.16p 11.38p 1760905
13/11/2013 11.50p 11.75p 10.88p 11.50p 396302
12/11/2013 11.75p 11.99p 11.38p 11.75p 1135719
11/11/2013 11.00p 11.75p 11.00p 11.75p 36876104
08/11/2013 10.25p 11.44p 10.19p 11.25p 3551345
07/11/2013 9.48p 10.45p 9.14p 10.25p 23683444
06/11/2013 9.05p 9.13p 8.75p 9.13p 116467
05/11/2013 9.15p 9.15p 8.75p 8.75p 124240
04/11/2013 8.77p 9.16p 8.77p 8.79p 300504
01/11/2013 8.76p 9.07p 8.76p 8.78p 343035
31/10/2013 8.76p 9.09p 8.75p 8.76p 142461
30/10/2013 9.01p 9.30p 8.77p 8.77p 739120
29/10/2013 8.99p 9.13p 8.94p 8.94p 438228
28/10/2013 9.49p 9.50p 8.99p 9.03p 140791
25/10/2013 9.20p 9.30p 8.99p 9.30p 95801
24/10/2013 9.00p 9.50p 8.95p 9.15p 118463
23/10/2013 9.10p 9.40p 8.96p 9.08p 120699
22/10/2013 8.81p 9.30p 8.75p 9.00p 171143
21/10/2013 8.80p 9.30p 8.75p 8.75p 181113
18/10/2013 9.20p 9.24p 8.75p 9.00p 149938
17/10/2013 8.99p 9.13p 8.75p 8.75p 1241461
16/10/2013 9.30p 9.31p 8.85p 9.13p 69820
15/10/2013 9.25p 9.50p 8.87p 9.20p 45768
14/10/2013 8.94p 9.20p 8.65p 8.65p 390202
11/10/2013 9.55p 9.55p 8.94p 9.07p 183300
10/10/2013 8.81p 9.37p 8.81p 9.01p 110685
09/10/2013 8.76p 9.44p 8.75p 8.81p 173803
08/10/2013 9.45p 9.52p 9.00p 9.28p 782372
07/10/2013 9.50p 9.55p 9.10p 9.20p 662016
04/10/2013 9.50p 9.55p 9.00p 9.42p 328719
03/10/2013 9.01p 9.54p 9.01p 9.25p 1062010
02/10/2013 9.54p 9.54p 8.82p 8.82p 223722
01/10/2013 8.76p 9.48p 8.75p 8.75p 343773
30/09/2013 9.10p 9.76p 8.60p 8.78p 874025
27/09/2013 8.50p 8.86p 8.50p 8.50p 1071989
26/09/2013 8.80p 9.20p 8.52p 9.00p 1019019
25/09/2013 9.10p 9.10p 8.66p 8.71p 139364
24/09/2013 8.55p 9.25p 8.50p 8.75p 1562035
23/09/2013 9.63p 9.63p 8.75p 8.75p 245351
20/09/2013 9.14p 9.49p 8.91p 8.91p 315228
19/09/2013 9.23p 9.50p 9.00p 9.00p 248954
18/09/2013 9.65p 9.65p 9.10p 9.14p 85864
17/09/2013 9.89p 9.89p 9.00p 9.23p 1255818
16/09/2013 9.50p 9.84p 8.77p 9.10p 1139441
13/09/2013 9.45p 9.50p 8.76p 8.76p 450827
12/09/2013 9.20p 9.40p 8.90p 9.06p 354743
11/09/2013 9.00p 9.35p 8.75p 8.75p 134913
10/09/2013 9.32p 9.40p 8.76p 9.25p 345666
09/09/2013 9.00p 9.30p 8.76p 8.76p 204585
06/09/2013 9.00p 9.35p 8.90p 8.90p 276967
05/09/2013 9.00p 9.35p 9.00p 9.00p 186532
04/09/2013 9.00p 9.45p 9.00p 9.25p 182480
03/09/2013 9.00p 9.50p 9.00p 9.10p 49387
02/09/2013 9.25p 9.78p 9.15p 9.33p 254285
30/08/2013 9.99p 9.99p 9.28p 9.63p 13344
29/08/2013 9.23p 9.61p 9.10p 9.61p 203507
28/08/2013 10.00p 10.18p 9.29p 9.35p 343341
27/08/2013 9.95p 9.95p 9.25p 9.50p 244366
23/08/2013 9.50p 9.82p 9.25p 9.25p 365048
22/08/2013 9.50p 9.91p 9.43p 9.58p 640349
21/08/2013 9.00p 9.65p 8.63p 9.00p 873855
20/08/2013 8.88p 9.04p 8.60p 8.60p 132414
19/08/2013 8.62p 9.05p 8.55p 8.55p 217443
16/08/2013 8.90p 9.10p 8.61p 8.61p 597074
15/08/2013 8.80p 9.06p 8.80p 8.98p 44648
14/08/2013 9.09p 9.09p 8.61p 8.98p 103397
13/08/2013 9.00p 9.12p 8.61p 8.61p 552980
12/08/2013 9.00p 9.00p 8.50p 8.50p 644576
09/08/2013 9.01p 9.34p 8.88p 9.30p 295352
08/08/2013 9.15p 9.50p 9.13p 9.30p 103024
07/08/2013 9.40p 9.40p 9.15p 9.30p 77078
06/08/2013 9.37p 9.37p 9.10p 9.30p 178084
05/08/2013 9.49p 9.49p 9.07p 9.25p 42769
02/08/2013 9.50p 9.85p 9.00p 9.07p 677030
01/08/2013 10.50p 10.50p 9.43p 9.80p 332827
31/07/2013 9.74p 10.13p 9.65p 10.07p 102757
30/07/2013 10.01p 10.13p 9.72p 10.13p 37335
29/07/2013 9.86p 10.15p 9.86p 10.00p 36272
26/07/2013 9.95p 10.25p 9.95p 10.15p 52500
25/07/2013 10.25p 10.84p 10.00p 10.25p 309767
24/07/2013 9.67p 11.07p 9.21p 10.25p 1468696
23/07/2013 9.01p 9.48p 9.00p 9.21p 150314

*Close Price adjusted for both dividends and splits