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
22/07/2013 9.01p 9.56p 9.00p 9.00p 180679
19/07/2013 9.20p 9.70p 9.20p 9.38p 33124
18/07/2013 9.20p 9.75p 9.00p 9.38p 292670
17/07/2013 9.10p 9.75p 9.06p 9.25p 206267
16/07/2013 9.20p 9.69p 9.20p 9.30p 412410
15/07/2013 9.08p 9.40p 8.80p 9.40p 22288
12/07/2013 8.99p 9.38p 8.90p 9.38p 65176
11/07/2013 9.25p 9.50p 8.71p 8.95p 137697
10/07/2013 9.25p 9.57p 8.92p 8.92p 40149
09/07/2013 8.87p 9.57p 8.84p 9.42p 192157
08/07/2013 9.11p 9.55p 9.02p 9.25p 18646
05/07/2013 8.66p 9.40p 8.66p 9.02p 166392
04/07/2013 8.90p 9.32p 8.63p 8.70p 257111
03/07/2013 8.90p 9.00p 8.51p 8.51p 251207
02/07/2013 8.40p 8.84p 8.25p 8.68p 96046
01/07/2013 8.90p 8.90p 8.25p 8.25p 117514
28/06/2013 8.50p 8.90p 8.25p 8.35p 288861
27/06/2013 8.50p 8.85p 8.25p 8.25p 175780
26/06/2013 8.50p 8.85p 8.50p 8.50p 107206
25/06/2013 8.50p 9.00p 8.50p 8.75p 449378
24/06/2013 8.75p 8.77p 8.33p 8.75p 217969
21/06/2013 8.75p 9.20p 8.55p 8.75p 135489
20/06/2013 9.31p 9.60p 8.75p 8.75p 380506
19/06/2013 9.31p 9.62p 9.30p 9.30p 139532
18/06/2013 9.62p 9.62p 9.42p 9.50p 10723
17/06/2013 9.35p 9.62p 9.35p 9.50p 90238
14/06/2013 9.44p 9.65p 9.32p 9.32p 69529
13/06/2013 9.42p 9.60p 9.37p 9.50p 35549
12/06/2013 9.51p 9.76p 9.50p 9.50p 132332
11/06/2013 9.70p 9.90p 9.53p 9.76p 450585
10/06/2013 10.25p 10.53p 9.75p 9.90p 433170
07/06/2013 9.70p 9.85p 9.50p 9.85p 244024
06/06/2013 9.50p 9.99p 9.45p 9.77p 197203
05/06/2013 9.50p 10.03p 9.50p 9.61p 783304
04/06/2013 9.75p 9.89p 9.67p 9.73p 307750
03/06/2013 9.80p 9.86p 9.63p 9.68p 101480
31/05/2013 9.89p 9.89p 9.54p 9.68p 171852
30/05/2013 9.50p 9.91p 9.39p 9.75p 1362365
29/05/2013 9.50p 9.50p 9.42p 9.45p 123281
28/05/2013 9.60p 9.80p 9.41p 9.48p 429594
24/05/2013 9.80p 9.81p 9.65p 9.80p 117743
23/05/2013 9.94p 9.95p 9.65p 9.80p 68880
22/05/2013 9.84p 10.06p 9.72p 9.87p 427163
21/05/2013 9.75p 10.16p 9.75p 9.76p 230440
20/05/2013 9.92p 10.29p 9.66p 10.08p 454076
17/05/2013 10.00p 10.50p 10.00p 10.25p 722240
16/05/2013 9.87p 10.87p 9.87p 10.00p 236492
15/05/2013 10.50p 10.81p 10.00p 10.50p 277789
14/05/2013 10.25p 10.45p 9.55p 10.25p 250988
13/05/2013 9.51p 10.39p 9.51p 9.55p 246492
10/05/2013 9.51p 10.17p 9.51p 9.75p 289826
09/05/2013 9.75p 10.04p 9.65p 9.93p 108113
08/05/2013 10.25p 10.25p 9.74p 9.75p 193796
07/05/2013 10.25p 10.50p 9.60p 9.60p 76256
03/05/2013 9.81p 10.03p 9.67p 9.80p 333621
02/05/2013 10.25p 10.25p 9.70p 10.25p 195865
01/05/2013 9.85p 10.25p 9.80p 10.25p 113639
30/04/2013 10.05p 10.06p 9.75p 10.00p 122607
29/04/2013 10.00p 10.12p 9.81p 10.03p 174206
26/04/2013 9.80p 10.25p 9.71p 9.86p 294697
25/04/2013 9.75p 10.05p 9.63p 9.75p 3676006
24/04/2013 9.51p 9.70p 9.30p 9.63p 61698
23/04/2013 9.50p 9.60p 9.25p 9.25p 437171
22/04/2013 9.70p 9.85p 9.41p 9.41p 350545
19/04/2013 9.78p 9.90p 9.50p 9.90p 99155
18/04/2013 9.70p 9.81p 9.50p 9.50p 305067
17/04/2013 9.70p 9.77p 9.58p 9.70p 278290
16/04/2013 9.80p 9.81p 9.75p 9.75p 85419
15/04/2013 9.51p 9.85p 9.51p 9.76p 377466
12/04/2013 9.75p 10.00p 9.50p 9.50p 99996
11/04/2013 9.76p 10.17p 9.75p 9.75p 460887
10/04/2013 10.11p 10.12p 9.76p 10.00p 193431
09/04/2013 10.00p 10.75p 9.77p 9.90p 180137
08/04/2013 9.76p 10.13p 9.76p 10.13p 529932
05/04/2013 9.75p 9.99p 9.75p 9.99p 339447
04/04/2013 10.09p 10.25p 9.78p 9.88p 221156
03/04/2013 9.76p 10.25p 9.75p 10.25p 1520742
02/04/2013 10.25p 10.25p 9.93p 10.00p 634806
28/03/2013 10.00p 10.65p 9.88p 10.00p 735325
27/03/2013 10.25p 10.30p 9.90p 9.90p 413532
26/03/2013 10.00p 10.62p 10.00p 10.25p 205750
25/03/2013 10.62p 11.05p 10.25p 10.25p 136808
22/03/2013 10.50p 11.10p 10.49p 10.50p 161932
21/03/2013 10.75p 11.50p 10.75p 10.75p 416657
20/03/2013 11.50p 11.50p 10.75p 10.75p 1265625
19/03/2013 11.50p 11.75p 11.08p 11.25p 82626
18/03/2013 11.50p 11.57p 11.00p 11.00p 1190398
15/03/2013 11.30p 12.00p 11.30p 12.00p 120613
14/03/2013 12.00p 12.00p 11.25p 12.00p 499287
13/03/2013 12.00p 12.25p 11.61p 12.00p 132745
12/03/2013 11.25p 12.00p 11.25p 12.00p 387940
11/03/2013 11.50p 11.63p 11.25p 11.25p 336752
08/03/2013 11.50p 11.88p 11.47p 11.63p 1050549
07/03/2013 11.75p 12.20p 11.25p 11.75p 558327
06/03/2013 11.75p 12.31p 11.56p 11.75p 255359
05/03/2013 12.00p 12.75p 11.75p 11.75p 1679372
04/03/2013 12.41p 12.50p 11.87p 12.50p 175695
01/03/2013 11.50p 12.00p 11.28p 11.50p 997776
28/02/2013 11.75p 12.00p 11.40p 11.63p 66575
27/02/2013 11.00p 12.00p 11.00p 12.00p 164953
26/02/2013 11.75p 11.75p 10.75p 11.00p 324637
25/02/2013 12.00p 12.12p 10.75p 10.75p 1858474
22/02/2013 12.25p 12.50p 11.78p 12.00p 702954
21/02/2013 12.50p 12.80p 12.00p 12.50p 375523
20/02/2013 12.60p 13.25p 12.50p 12.75p 202175
19/02/2013 13.00p 13.38p 12.12p 12.50p 1016897
18/02/2013 13.50p 14.00p 12.65p 13.38p 380746
15/02/2013 14.00p 14.15p 13.38p 13.75p 674041
14/02/2013 14.00p 14.00p 13.00p 14.00p 435592
13/02/2013 13.50p 14.17p 13.00p 13.00p 179536
12/02/2013 13.75p 14.00p 13.25p 14.00p 81315
11/02/2013 13.53p 13.53p 13.09p 13.25p 223343
08/02/2013 13.50p 13.67p 13.00p 13.50p 375738
07/02/2013 13.25p 13.50p 12.87p 13.25p 79378
06/02/2013 13.25p 13.34p 12.75p 12.75p 306848
05/02/2013 14.00p 14.00p 12.75p 13.00p 344696
04/02/2013 13.25p 13.28p 12.75p 12.75p 394510
01/02/2013 13.25p 13.65p 13.00p 13.00p 212721
31/01/2013 13.50p 13.62p 13.25p 13.50p 252358
30/01/2013 14.00p 14.13p 13.50p 13.50p 692874
29/01/2013 15.00p 15.00p 14.00p 14.00p 926561
28/01/2013 13.75p 14.69p 12.85p 14.38p 4013991
25/01/2013 12.00p 13.56p 11.81p 13.25p 4842376
24/01/2013 11.50p 12.00p 11.13p 11.88p 1868399
23/01/2013 11.25p 11.50p 11.00p 11.13p 542531
22/01/2013 11.00p 11.25p 11.00p 11.25p 258870
21/01/2013 11.00p 11.25p 10.76p 11.13p 822051
18/01/2013 11.50p 11.50p 11.00p 11.25p 244721
17/01/2013 11.50p 11.50p 11.00p 11.25p 604041
16/01/2013 11.25p 11.50p 11.18p 11.38p 202360
15/01/2013 11.75p 11.75p 11.10p 11.50p 540704
14/01/2013 12.25p 12.25p 11.69p 11.75p 2826695
11/01/2013 11.25p 12.30p 11.23p 11.75p 4966061
10/01/2013 10.50p 11.00p 10.26p 11.00p 1062826
09/01/2013 10.25p 10.38p 10.00p 10.38p 499885
08/01/2013 10.50p 10.75p 10.03p 10.25p 396351
07/01/2013 10.50p 11.00p 10.00p 10.63p 874407
04/01/2013 10.50p 11.00p 10.23p 11.00p 1257428
03/01/2013 9.75p 10.50p 9.50p 10.25p 23846720
02/01/2013 9.95p 9.98p 9.77p 9.83p 588996
31/12/2012 9.75p 10.15p 9.75p 9.75p 138633
28/12/2012 9.75p 10.14p 9.60p 9.95p 621463
27/12/2012 9.75p 9.75p 9.53p 9.75p 172600
24/12/2012 9.50p 9.71p 9.50p 9.63p 144739
21/12/2012 9.50p 9.78p 9.43p 9.60p 2354936
20/12/2012 9.75p 9.94p 9.50p 9.50p 1162920
19/12/2012 10.00p 10.00p 9.82p 10.00p 888434
18/12/2012 10.00p 10.40p 9.82p 9.95p 5873924
17/12/2012 10.00p 10.30p 9.62p 9.75p 813948
14/12/2012 10.50p 10.50p 10.00p 10.00p 429280
13/12/2012 10.25p 10.39p 10.11p 10.25p 320837
12/12/2012 10.50p 10.50p 10.25p 10.38p 627065
11/12/2012 10.50p 11.00p 10.50p 10.75p 779620
10/12/2012 11.00p 11.09p 10.23p 10.75p 484429
07/12/2012 10.50p 10.75p 10.33p 10.50p 282801
06/12/2012 11.00p 11.00p 10.25p 10.50p 321259
05/12/2012 10.50p 10.82p 10.26p 10.50p 858261
04/12/2012 10.75p 11.00p 10.50p 10.50p 720816
03/12/2012 11.50p 11.50p 10.25p 10.50p 2264260
30/11/2012 13.00p 13.31p 10.00p 11.13p 9378511
29/11/2012 13.50p 13.80p 13.25p 13.50p 2373229
28/11/2012 13.50p 14.10p 13.00p 13.75p 462843
27/11/2012 13.79p 14.13p 13.76p 14.13p 29633
26/11/2012 13.75p 14.20p 13.75p 14.13p 30532
23/11/2012 14.25p 14.28p 13.50p 14.13p 259864
22/11/2012 14.03p 14.10p 13.78p 14.00p 160538
21/11/2012 14.50p 15.03p 14.05p 14.50p 284340
20/11/2012 13.50p 14.50p 13.50p 14.50p 296172
19/11/2012 13.65p 14.25p 13.65p 14.25p 42326
16/11/2012 13.75p 14.25p 13.72p 14.25p 683953
15/11/2012 13.75p 14.25p 13.75p 14.25p 386218
14/11/2012 13.75p 14.10p 13.75p 13.75p 322335
13/11/2012 13.75p 14.31p 13.75p 13.88p 94537
12/11/2012 13.75p 13.93p 13.75p 13.75p 375332
09/11/2012 13.75p 13.90p 13.25p 13.75p 654636
08/11/2012 13.75p 13.85p 13.75p 13.75p 82543
07/11/2012 14.25p 14.25p 13.82p 14.13p 41399
06/11/2012 14.00p 14.05p 13.61p 13.75p 254960
05/11/2012 13.75p 13.95p 13.75p 13.75p 142003
02/11/2012 13.86p 14.25p 13.79p 14.25p 125531
01/11/2012 14.28p 14.28p 13.75p 13.88p 661651
31/10/2012 13.75p 14.30p 13.75p 14.13p 2194776
30/10/2012 14.00p 14.40p 13.94p 14.13p 1225966
29/10/2012 14.00p 14.30p 14.00p 14.00p 63919
26/10/2012 14.25p 14.50p 13.90p 14.50p 453343
25/10/2012 14.15p 14.75p 14.15p 14.75p 3918
24/10/2012 14.25p 14.65p 14.00p 14.25p 112457
23/10/2012 14.75p 14.99p 14.32p 14.62p 239363
22/10/2012 14.25p 14.62p 14.25p 14.62p 90048
19/10/2012 14.50p 14.62p 14.36p 14.62p 166924
18/10/2012 14.50p 14.62p 14.50p 14.62p 31021
17/10/2012 14.50p 14.71p 14.50p 14.62p 119400
16/10/2012 14.50p 15.00p 14.50p 14.75p 7321229
15/10/2012 14.00p 14.50p 14.00p 14.50p 355780
12/10/2012 14.25p 14.65p 14.00p 14.00p 91680
11/10/2012 15.00p 15.00p 14.05p 14.50p 49368
10/10/2012 14.75p 14.76p 14.28p 14.50p 383000
09/10/2012 14.50p 14.80p 14.50p 14.75p 197081
08/10/2012 14.50p 14.95p 14.00p 14.50p 221031
05/10/2012 14.75p 15.12p 14.50p 15.00p 102769

*Close Price adjusted for both dividends and splits