Fairfx Group (FFX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fairfx Group

Date Open High Low Close* Volume
26/06/2019 123.50p 127.00p 121.50p 124.50p 199886
25/06/2019 118.00p 126.70p 116.35p 123.00p 324566
24/06/2019 119.50p 120.50p 116.20p 118.00p 150286
21/06/2019 110.50p 120.70p 110.50p 119.50p 261987
20/06/2019 110.00p 111.00p 108.50p 110.00p 89237
19/06/2019 110.50p 111.00p 109.00p 110.00p 223165
18/06/2019 110.50p 112.00p 109.15p 112.00p 745806
17/06/2019 110.50p 111.87p 110.00p 111.00p 294405
14/06/2019 110.00p 110.70p 107.30p 110.00p 107275
13/06/2019 111.00p 111.00p 108.52p 110.00p 209897
12/06/2019 111.00p 112.00p 110.00p 111.00p 72279
11/06/2019 106.50p 113.00p 106.50p 111.00p 408916
10/06/2019 105.50p 107.96p 104.00p 106.50p 279647
07/06/2019 106.50p 107.00p 104.00p 105.00p 755985
06/06/2019 108.00p 108.00p 105.00p 106.50p 166094
05/06/2019 108.50p 108.50p 107.00p 108.00p 127490
04/06/2019 107.50p 109.40p 106.50p 108.50p 134272
03/06/2019 108.50p 108.50p 107.00p 108.00p 189199
31/05/2019 111.50p 111.50p 107.50p 108.50p 142533
30/05/2019 111.50p 111.50p 110.00p 111.50p 127390
29/05/2019 111.50p 111.50p 110.00p 111.50p 106062
28/05/2019 111.50p 112.55p 110.00p 111.50p 325894
27/05/2019 113.00p 113.00p 108.10p 111.50p 439352
24/05/2019 113.00p 113.00p 108.10p 111.50p 439352
23/05/2019 114.50p 114.74p 113.00p 113.50p 234392
22/05/2019 112.50p 116.50p 112.50p 114.50p 338976
21/05/2019 117.50p 117.50p 111.00p 113.00p 329343
20/05/2019 119.50p 119.50p 117.00p 117.00p 119117
17/05/2019 119.50p 120.94p 114.00p 119.50p 8538969
16/05/2019 119.00p 121.80p 118.02p 119.50p 379744
15/05/2019 118.00p 120.80p 117.00p 119.00p 81927
14/05/2019 119.00p 119.98p 117.24p 118.00p 74687
13/05/2019 118.50p 124.70p 118.00p 119.50p 622540
10/05/2019 114.00p 119.00p 113.22p 119.00p 398493
09/05/2019 114.00p 116.10p 114.00p 114.50p 246421
08/05/2019 114.00p 115.00p 113.65p 114.00p 413185
07/05/2019 117.00p 118.00p 114.00p 114.50p 393290
06/05/2019 116.50p 117.65p 115.69p 117.00p 165801
03/05/2019 116.50p 117.65p 115.69p 117.00p 165801
02/05/2019 109.50p 118.00p 109.50p 116.50p 616541
01/05/2019 109.50p 111.00p 109.50p 109.50p 69654
30/04/2019 112.00p 113.96p 108.48p 109.50p 290612
29/04/2019 106.00p 114.00p 105.10p 113.00p 1080407
26/04/2019 97.00p 107.70p 97.00p 106.00p 1786434
25/04/2019 97.00p 97.00p 92.40p 95.00p 304967
24/04/2019 100.80p 100.80p 96.00p 97.00p 197170
23/04/2019 100.80p 100.80p 99.60p 100.80p 147828
22/04/2019 99.60p 102.00p 99.25p 100.80p 357752
19/04/2019 99.60p 102.00p 99.25p 100.80p 357752
18/04/2019 99.60p 102.00p 99.25p 100.80p 357752
17/04/2019 101.00p 101.74p 99.25p 99.60p 326454
16/04/2019 103.00p 103.35p 101.06p 101.50p 246289
15/04/2019 103.00p 104.00p 102.22p 104.00p 552763
12/04/2019 103.00p 104.00p 102.00p 103.00p 250256
11/04/2019 101.00p 104.00p 100.81p 103.00p 228287
10/04/2019 104.00p 104.00p 100.12p 101.00p 195682
09/04/2019 104.50p 106.00p 103.00p 104.00p 380449
08/04/2019 104.50p 108.00p 103.25p 106.00p 904361
05/04/2019 102.50p 103.00p 102.00p 102.00p 187333
04/04/2019 102.50p 102.50p 102.00p 102.00p 165960
03/04/2019 102.50p 103.00p 102.00p 102.50p 232906
02/04/2019 102.50p 102.50p 102.00p 102.50p 79466
01/04/2019 102.50p 102.75p 102.00p 102.50p 220892
29/03/2019 102.00p 102.65p 101.75p 102.50p 48480
28/03/2019 101.50p 102.00p 101.10p 102.00p 105792
27/03/2019 100.50p 102.00p 100.20p 101.00p 126481
26/03/2019 101.00p 102.00p 99.20p 100.50p 312696
25/03/2019 102.25p 103.79p 100.00p 101.00p 274886
22/03/2019 105.50p 105.50p 102.00p 103.00p 133872
21/03/2019 106.50p 107.00p 104.00p 105.50p 181994
20/03/2019 103.00p 108.00p 103.00p 106.50p 340595
19/03/2019 103.00p 105.00p 103.00p 103.00p 241488
18/03/2019 102.75p 105.00p 101.30p 103.00p 296228
15/03/2019 105.50p 105.50p 101.00p 102.75p 184126
14/03/2019 106.00p 107.00p 103.25p 104.00p 536804
13/03/2019 98.00p 109.00p 98.00p 105.00p 896019
12/03/2019 98.00p 98.00p 95.00p 97.50p 138393
11/03/2019 97.50p 99.97p 97.00p 97.00p 540048
08/03/2019 100.50p 101.00p 97.05p 98.00p 144358
07/03/2019 99.50p 102.00p 99.50p 100.50p 211875
06/03/2019 102.50p 103.00p 97.00p 99.50p 169247
05/03/2019 95.50p 104.97p 95.50p 103.00p 934453
04/03/2019 93.50p 97.00p 93.00p 95.50p 308715
01/03/2019 85.50p 92.00p 84.93p 91.50p 188345
28/02/2019 89.00p 89.00p 83.00p 85.50p 209193
27/02/2019 89.00p 89.00p 88.00p 89.00p 24364
26/02/2019 89.00p 89.00p 88.00p 89.00p 18825
25/02/2019 91.00p 92.00p 88.00p 89.00p 161528
22/02/2019 91.50p 92.56p 90.00p 91.00p 98654
21/02/2019 91.50p 94.20p 89.00p 91.50p 274739
20/02/2019 89.10p 91.88p 85.00p 88.00p 202029
19/02/2019 91.50p 92.50p 87.00p 88.20p 187765
18/02/2019 89.00p 90.00p 88.00p 90.00p 145611
15/02/2019 92.00p 92.00p 87.00p 89.00p 371658
14/02/2019 95.50p 95.60p 91.00p 92.00p 317982
13/02/2019 94.50p 96.80p 94.00p 95.50p 309432
12/02/2019 92.00p 94.90p 91.04p 94.00p 566027
11/02/2019 89.50p 92.50p 89.00p 92.00p 473714
08/02/2019 89.50p 90.00p 89.25p 89.50p 242446
07/02/2019 87.00p 87.00p 86.00p 87.00p 442002
06/02/2019 87.00p 87.51p 86.00p 87.00p 234074
05/02/2019 88.50p 88.50p 85.00p 87.00p 344343
04/02/2019 88.00p 88.50p 87.00p 88.50p 164408
01/02/2019 92.00p 92.00p 84.50p 88.50p 1049733
31/01/2019 92.50p 92.50p 91.00p 92.00p 133580
30/01/2019 92.50p 93.00p 92.00p 92.50p 858566
29/01/2019 93.00p 93.00p 91.00p 92.80p 474432
28/01/2019 99.00p 99.02p 92.00p 93.50p 446997
25/01/2019 111.50p 111.50p 98.00p 98.20p 1092704
24/01/2019 112.00p 112.00p 105.01p 107.00p 201307
23/01/2019 114.00p 114.00p 110.00p 112.00p 102091
22/01/2019 120.00p 120.00p 113.00p 114.00p 152681
21/01/2019 121.50p 123.00p 118.00p 120.00p 66853
18/01/2019 121.50p 123.00p 120.05p 121.50p 76961
17/01/2019 122.00p 122.90p 120.04p 121.50p 29776
16/01/2019 122.00p 122.00p 120.00p 122.00p 19457
15/01/2019 123.50p 124.00p 120.00p 122.00p 76975
14/01/2019 125.50p 125.50p 123.00p 123.50p 72537
11/01/2019 125.50p 125.95p 125.00p 125.50p 95695
10/01/2019 125.50p 125.95p 125.00p 125.50p 260758
09/01/2019 122.00p 126.84p 121.00p 125.50p 184717
08/01/2019 122.50p 122.90p 120.30p 121.50p 31247
07/01/2019 119.50p 124.50p 119.50p 122.50p 122953
04/01/2019 119.50p 121.00p 118.00p 119.50p 97676
03/01/2019 120.00p 120.00p 117.00p 119.00p 56158
02/01/2019 120.00p 121.00p 119.00p 120.00p 73403
01/01/2019 117.50p 120.00p 116.36p 119.50p 161823
31/12/2018 117.50p 120.00p 116.36p 119.50p 161823
28/12/2018 113.50p 119.48p 113.00p 117.50p 182031
27/12/2018 112.00p 115.00p 112.00p 113.50p 64098
26/12/2018 112.00p 115.00p 111.25p 112.00p 15882
25/12/2018 112.00p 115.00p 111.25p 112.00p 15882
24/12/2018 112.00p 115.00p 111.25p 112.00p 15882
21/12/2018 112.00p 113.00p 111.00p 112.00p 25704
20/12/2018 112.00p 113.00p 111.50p 112.00p 16913
19/12/2018 112.00p 116.97p 111.10p 112.00p 200598
18/12/2018 111.50p 111.50p 98.50p 109.00p 563400
17/12/2018 115.50p 116.00p 111.00p 113.00p 45344
14/12/2018 115.50p 116.00p 115.00p 115.50p 42934
13/12/2018 115.50p 116.00p 115.00p 115.50p 51967
12/12/2018 115.50p 116.00p 113.00p 115.50p 14486
11/12/2018 115.50p 116.00p 115.00p 115.50p 443967
10/12/2018 115.50p 115.50p 113.30p 115.50p 127521
07/12/2018 116.50p 116.50p 115.00p 115.50p 40741
06/12/2018 116.75p 117.00p 114.40p 116.50p 233055
05/12/2018 117.25p 117.25p 116.50p 116.75p 26332
04/12/2018 117.25p 119.00p 116.50p 117.25p 37753
03/12/2018 117.75p 118.00p 115.20p 117.25p 373855
30/11/2018 117.75p 119.00p 116.63p 117.75p 531045
29/11/2018 117.75p 117.75p 116.00p 117.75p 21706
28/11/2018 118.00p 119.00p 116.00p 117.75p 71123
27/11/2018 118.00p 118.49p 117.00p 118.00p 7488
26/11/2018 117.00p 119.00p 115.00p 118.00p 70016
23/11/2018 113.50p 117.00p 112.00p 117.00p 178886
22/11/2018 113.50p 115.00p 112.00p 112.00p 130733
21/11/2018 115.50p 115.51p 112.00p 113.50p 76860
20/11/2018 118.00p 118.00p 110.00p 115.50p 187284
19/11/2018 119.00p 120.00p 118.00p 119.00p 101166
16/11/2018 116.50p 120.00p 116.50p 119.00p 174522
15/11/2018 120.50p 121.50p 111.00p 116.00p 626403
14/11/2018 125.00p 125.19p 120.05p 120.50p 50342
13/11/2018 129.50p 129.95p 124.10p 125.00p 135427
12/11/2018 132.50p 132.50p 128.00p 129.50p 72715
09/11/2018 133.50p 134.34p 131.00p 132.50p 102631
08/11/2018 128.50p 135.00p 128.50p 133.50p 189156
07/11/2018 126.00p 130.00p 126.00p 128.50p 115621
06/11/2018 129.50p 130.00p 124.00p 126.00p 170244
05/11/2018 129.50p 130.00p 129.28p 129.50p 134455
02/11/2018 126.50p 130.00p 126.50p 129.50p 255534
01/11/2018 118.50p 128.00p 118.50p 126.50p 303310
31/10/2018 118.50p 120.00p 117.00p 118.50p 188622
30/10/2018 119.00p 120.00p 117.00p 119.00p 113436
29/10/2018 119.00p 120.00p 118.00p 119.00p 74895
26/10/2018 122.50p 123.00p 117.00p 119.00p 158530
25/10/2018 121.00p 122.84p 117.00p 122.50p 251893
24/10/2018 119.50p 124.00p 119.30p 121.00p 181502
23/10/2018 124.50p 125.00p 117.50p 120.00p 269616
22/10/2018 129.50p 130.00p 123.00p 124.50p 223566
19/10/2018 129.50p 130.00p 129.00p 129.50p 109114
18/10/2018 134.50p 134.50p 129.50p 129.50p 111735
17/10/2018 138.50p 139.00p 133.50p 133.50p 143863
16/10/2018 137.00p 139.70p 136.40p 138.50p 145844
15/10/2018 133.50p 138.00p 133.00p 137.00p 255813
12/10/2018 126.00p 134.00p 125.00p 133.50p 378682
11/10/2018 135.00p 135.00p 121.00p 126.00p 650000
10/10/2018 137.00p 138.90p 137.00p 137.50p 136313
09/10/2018 145.00p 147.00p 132.00p 137.00p 602958
08/10/2018 145.00p 147.00p 143.00p 145.00p 107020
05/10/2018 146.50p 148.00p 144.00p 145.00p 73322
04/10/2018 147.00p 148.00p 145.39p 146.50p 56540
03/10/2018 145.50p 151.80p 145.00p 147.00p 161960
02/10/2018 150.00p 150.54p 140.00p 144.00p 314426
01/10/2018 150.00p 151.00p 149.00p 150.00p 320926
28/09/2018 145.50p 151.00p 145.40p 150.00p 1115004
27/09/2018 145.00p 147.00p 144.00p 145.50p 226671
26/09/2018 139.00p 147.00p 139.00p 146.00p 425327
25/09/2018 138.00p 138.50p 136.90p 138.00p 78881
24/09/2018 136.00p 138.40p 135.40p 138.00p 44098
21/09/2018 135.00p 137.00p 134.10p 136.00p 34612
20/09/2018 132.00p 136.00p 132.00p 135.00p 50035

*Close Price adjusted for both dividends and splits