Fairfx Group (FFX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2017 84.00p 84.35p 83.30p 84.00p 16317
30/11/2017 84.00p 84.20p 83.00p 84.00p 11884
29/11/2017 84.00p 84.60p 83.30p 84.00p 41031
28/11/2017 84.00p 84.60p 83.90p 84.00p 23474
27/11/2017 83.50p 84.80p 82.50p 83.50p 29109
24/11/2017 82.00p 84.80p 82.00p 83.50p 35584
23/11/2017 81.50p 83.00p 81.50p 82.00p 77809
22/11/2017 80.50p 83.25p 80.31p 81.50p 134794
21/11/2017 79.00p 81.90p 78.00p 80.50p 86970
20/11/2017 77.50p 79.40p 77.05p 79.00p 95959
17/11/2017 78.50p 78.50p 76.00p 77.50p 108436
16/11/2017 79.00p 79.00p 75.00p 78.50p 244081
15/11/2017 82.00p 82.70p 78.10p 80.50p 117714
14/11/2017 82.00p 83.20p 80.70p 82.00p 18201
13/11/2017 84.00p 84.50p 80.00p 82.00p 289813
10/11/2017 84.00p 84.00p 83.00p 84.00p 26601
09/11/2017 84.50p 85.00p 83.00p 84.00p 121262
08/11/2017 84.50p 85.00p 83.15p 84.50p 95196
07/11/2017 85.75p 86.20p 83.00p 84.50p 302561
06/11/2017 84.00p 86.00p 83.90p 86.00p 463203
03/11/2017 84.00p 85.00p 83.67p 84.00p 325465
02/11/2017 81.50p 84.80p 81.35p 84.00p 422156
01/11/2017 82.00p 82.90p 80.10p 81.50p 238830
31/10/2017 81.00p 82.75p 81.00p 82.00p 295468
30/10/2017 80.00p 88.89p 80.00p 81.00p 1378215
27/10/2017 77.50p 79.00p 76.22p 78.50p 9666
26/10/2017 77.50p 77.53p 76.22p 77.50p 6912
25/10/2017 77.50p 78.50p 76.22p 77.50p 65256
24/10/2017 78.50p 78.50p 76.20p 77.50p 31642
23/10/2017 78.50p 79.15p 77.34p 78.50p 428982
20/10/2017 77.00p 79.97p 77.00p 78.50p 204972
19/10/2017 77.00p 77.40p 76.00p 77.00p 280234
18/10/2017 74.50p 78.00p 74.20p 77.00p 561919
17/10/2017 74.00p 75.00p 73.50p 74.50p 96597
16/10/2017 73.00p 74.80p 72.02p 74.00p 75140
13/10/2017 71.00p 73.00p 71.00p 73.00p 139870
12/10/2017 74.00p 74.00p 70.50p 71.00p 102373
11/10/2017 77.50p 77.50p 73.50p 74.00p 109247
10/10/2017 77.50p 77.50p 77.50p 77.50p 86311
09/10/2017 77.50p 77.50p 77.50p 77.50p 115587
06/10/2017 77.50p 77.50p 77.50p 77.50p 23401
05/10/2017 78.00p 78.50p 77.50p 77.50p 91727
04/10/2017 78.00p 78.00p 78.00p 78.00p 93316
03/10/2017 76.00p 78.00p 75.50p 78.00p 1492712
02/10/2017 72.50p 76.00p 72.50p 76.00p 285824
29/09/2017 70.50p 72.50p 70.50p 72.50p 675054
28/09/2017 69.50p 70.50p 69.50p 70.50p 78562
27/09/2017 71.00p 71.00p 68.50p 69.50p 662872
26/09/2017 70.00p 70.00p 68.50p 68.50p 3663
25/09/2017 69.50p 70.00p 69.50p 70.00p 39238
22/09/2017 71.00p 71.00p 69.00p 69.50p 46719
21/09/2017 68.00p 71.00p 68.00p 71.00p 157165
20/09/2017 66.50p 68.00p 66.50p 68.00p 147500
19/09/2017 66.50p 66.50p 66.50p 66.50p 13966
18/09/2017 66.00p 66.50p 66.00p 66.50p 66656
15/09/2017 68.00p 68.00p 66.00p 66.00p 225861
14/09/2017 69.25p 69.25p 68.00p 68.00p 21711
13/09/2017 69.25p 69.25p 69.25p 69.25p 10462
12/09/2017 71.50p 71.50p 67.50p 69.25p 132219
11/09/2017 75.00p 75.00p 71.50p 71.50p 102004
08/09/2017 76.00p 76.00p 75.00p 75.00p 20903
07/09/2017 76.00p 76.00p 75.50p 76.00p 74127
06/09/2017 76.00p 76.00p 76.00p 76.00p 857139
05/09/2017 76.00p 76.00p 76.00p 76.00p 36964
04/09/2017 76.00p 76.00p 76.00p 76.00p 65014
01/09/2017 74.00p 76.50p 74.00p 76.00p 320952
31/08/2017 72.50p 74.00p 72.00p 74.00p 121337
30/08/2017 71.00p 72.00p 71.00p 72.00p 153066
29/08/2017 71.00p 71.00p 71.00p 71.00p 3450
25/08/2017 69.50p 72.00p 69.50p 72.00p 12243
24/08/2017 74.50p 75.00p 71.00p 71.00p 3334
23/08/2017 74.50p 75.00p 74.50p 74.50p 238142
22/08/2017 72.50p 75.00p 72.50p 75.00p 14500
21/08/2017 72.00p 72.00p 72.00p 72.00p 8875
18/08/2017 70.00p 72.00p 70.00p 72.00p 65075
17/08/2017 70.00p 70.00p 70.00p 70.00p 59371
16/08/2017 70.50p 70.50p 70.00p 70.00p 106788
15/08/2017 70.50p 70.50p 70.50p 70.50p 74926
14/08/2017 73.00p 75.00p 70.50p 70.50p 2920
11/08/2017 75.50p 75.50p 73.00p 73.00p 156127
10/08/2017 75.00p 77.00p 75.00p 75.50p 901280
09/08/2017 73.50p 75.00p 73.50p 75.00p 728233
08/08/2017 71.50p 73.50p 71.25p 73.50p 687852
07/08/2017 70.77p 71.77p 70.77p 71.77p 151427
04/08/2017 68.28p 71.52p 67.78p 70.77p 27001
03/08/2017 70.77p 74.76p 70.77p 74.76p 23926
02/08/2017 67.78p 71.27p 67.78p 70.77p 186018
01/08/2017 64.29p 68.28p 64.29p 67.78p 194776
31/07/2017 61.30p 64.29p 61.30p 64.29p 79416
28/07/2017 61.30p 61.30p 61.30p 61.30p 29504
27/07/2017 61.30p 61.30p 61.05p 61.30p 29093
26/07/2017 62.30p 62.30p 61.30p 61.30p 87221
25/07/2017 61.80p 62.30p 61.55p 62.30p 9167
24/07/2017 60.81p 61.80p 60.81p 61.80p 79263
21/07/2017 61.30p 61.30p 60.81p 60.81p 24316
20/07/2017 61.30p 61.30p 61.30p 61.30p 49763
19/07/2017 61.30p 61.30p 61.30p 61.30p 9025
18/07/2017 61.30p 61.30p 61.30p 61.30p 26293
17/07/2017 61.30p 61.30p 61.30p 61.30p 1171
14/07/2017 61.30p 61.30p 61.30p 61.30p 3936
13/07/2017 61.30p 61.30p 61.30p 61.30p 7759
12/07/2017 61.30p 61.30p 61.30p 61.30p 68946
11/07/2017 61.30p 61.30p 61.30p 61.30p 35480
10/07/2017 61.30p 61.30p 61.30p 61.30p 36140
07/07/2017 60.81p 61.30p 60.81p 61.30p 175092
06/07/2017 61.05p 61.05p 60.81p 60.81p 266855
05/07/2017 61.30p 63.30p 59.31p 61.05p 462081
04/07/2017 59.31p 59.31p 59.31p 59.31p 4024
03/07/2017 59.31p 59.31p 59.31p 59.31p 33968
30/06/2017 59.31p 59.81p 59.31p 59.31p 172058
29/06/2017 59.31p 59.56p 59.31p 59.31p 24927
28/06/2017 59.31p 59.31p 59.31p 59.31p 5556
27/06/2017 59.31p 59.31p 59.31p 59.31p 3386
26/06/2017 59.31p 59.31p 59.31p 59.31p 6840
23/06/2017 59.31p 59.31p 59.31p 59.31p 2373
22/06/2017 59.31p 59.31p 59.31p 59.31p 0
21/06/2017 58.81p 59.31p 58.81p 59.31p 0
20/06/2017 58.56p 58.81p 57.82p 58.81p 0
19/06/2017 58.56p 58.56p 57.82p 57.82p 12595
16/06/2017 58.56p 58.56p 57.38p 58.56p 16683
15/06/2017 58.56p 58.56p 57.32p 58.56p 18650
14/06/2017 59.81p 59.81p 56.82p 58.56p 70327
13/06/2017 59.81p 59.81p 59.81p 59.81p 0
12/06/2017 59.81p 60.31p 58.91p 59.81p 68277
09/06/2017 59.81p 60.01p 59.01p 59.81p 138787
08/06/2017 58.81p 59.81p 58.31p 59.81p 88093
07/06/2017 60.31p 60.46p 57.82p 59.31p 25899
06/06/2017 62.80p 62.80p 60.06p 60.31p 36591
05/06/2017 62.80p 62.80p 62.49p 62.80p 55136
02/06/2017 63.05p 63.17p 62.04p 62.80p 38137
01/06/2017 63.05p 63.60p 62.10p 63.05p 49687
31/05/2017 60.31p 63.80p 59.95p 62.30p 244496
30/05/2017 60.31p 60.81p 59.91p 60.31p 71980
26/05/2017 60.31p 60.81p 59.81p 60.31p 20034
25/05/2017 60.31p 60.31p 58.81p 60.31p 355107
24/05/2017 60.31p 60.36p 59.86p 60.31p 179278
23/05/2017 58.81p 60.81p 58.33p 60.31p 185156
22/05/2017 54.82p 59.61p 54.82p 58.81p 240950
19/05/2017 52.33p 55.82p 52.33p 54.82p 176284
18/05/2017 54.33p 54.33p 50.84p 51.83p 72771
17/05/2017 53.83p 54.33p 52.83p 54.33p 186309
16/05/2017 55.82p 55.82p 52.83p 53.83p 41036
15/05/2017 55.82p 55.82p 54.92p 55.82p 11858
12/05/2017 55.82p 55.82p 54.82p 55.82p 75233
11/05/2017 55.82p 55.82p 53.83p 55.82p 62581
10/05/2017 55.82p 55.88p 55.57p 55.82p 28905
09/05/2017 56.32p 56.42p 54.97p 55.82p 24031
08/05/2017 56.32p 56.50p 55.78p 56.32p 82341
05/05/2017 56.32p 56.62p 55.67p 56.32p 49029
04/05/2017 56.32p 56.32p 55.52p 56.32p 111283
03/05/2017 56.32p 56.92p 54.82p 56.32p 109562
02/05/2017 56.32p 56.97p 55.07p 56.32p 80344
28/04/2017 56.32p 56.97p 56.32p 56.32p 7905
27/04/2017 56.82p 56.82p 55.42p 56.32p 30360
26/04/2017 56.82p 57.62p 55.57p 56.82p 141518
25/04/2017 57.82p 58.81p 54.82p 56.82p 133361
24/04/2017 58.81p 60.49p 57.02p 57.82p 121765
21/04/2017 56.82p 56.82p 55.22p 55.82p 113474
20/04/2017 53.83p 57.77p 53.83p 56.82p 353363
19/04/2017 54.33p 55.72p 52.94p 53.83p 205181
18/04/2017 50.84p 55.82p 49.84p 54.33p 445847
13/04/2017 50.84p 50.84p 49.34p 50.84p 102456
12/04/2017 50.84p 50.84p 50.82p 50.84p 201
11/04/2017 50.84p 50.86p 50.84p 50.84p 6796
10/04/2017 50.84p 50.99p 50.04p 50.84p 10169
07/04/2017 50.84p 50.84p 50.04p 50.84p 3010
06/04/2017 50.84p 51.14p 50.04p 50.84p 54451
05/04/2017 50.84p 51.83p 50.04p 50.84p 68634
04/04/2017 50.34p 51.83p 48.84p 50.84p 167728
03/04/2017 50.84p 51.83p 49.84p 51.83p 125824
31/03/2017 48.84p 51.83p 48.84p 50.84p 301189
30/03/2017 48.84p 49.14p 48.84p 48.84p 13593
29/03/2017 48.84p 49.34p 47.95p 48.84p 8026
28/03/2017 48.84p 49.82p 48.05p 48.84p 26127
27/03/2017 45.35p 49.84p 45.35p 48.84p 246233
24/03/2017 43.11p 45.85p 42.36p 45.35p 312272
23/03/2017 42.36p 43.60p 42.07p 43.11p 16753
22/03/2017 42.36p 42.36p 41.87p 42.36p 79205
21/03/2017 42.36p 42.36p 42.36p 42.36p 0
20/03/2017 42.36p 42.51p 41.87p 42.36p 11002
17/03/2017 42.36p 42.56p 41.87p 42.36p 26284
16/03/2017 40.87p 42.86p 39.89p 42.36p 196627
15/03/2017 40.87p 41.43p 40.87p 40.87p 695
14/03/2017 40.37p 41.87p 40.37p 40.87p 24510
13/03/2017 40.37p 40.37p 39.87p 40.37p 80256
10/03/2017 40.37p 40.37p 37.88p 40.37p 15376
09/03/2017 40.37p 40.37p 40.37p 40.37p 0
08/03/2017 40.37p 40.37p 38.88p 40.37p 27167
07/03/2017 40.87p 40.87p 40.37p 40.37p 648
06/03/2017 40.87p 41.87p 38.88p 40.87p 58733
03/03/2017 38.38p 41.87p 38.38p 40.62p 133126
02/03/2017 40.87p 40.87p 37.88p 38.38p 164845
01/03/2017 41.37p 41.42p 39.89p 40.87p 8018
28/02/2017 41.12p 41.42p 40.39p 41.37p 62597
27/02/2017 42.61p 42.61p 39.87p 41.12p 251599
24/02/2017 43.11p 43.19p 42.46p 42.61p 10651
23/02/2017 43.11p 43.56p 42.51p 43.11p 2313
22/02/2017 43.11p 43.51p 43.11p 43.11p 34172
21/02/2017 42.86p 43.49p 42.07p 43.11p 89108
20/02/2017 42.61p 42.61p 42.61p 42.61p 0

*Close Price adjusted for both dividends and splits