Fairfx Group (FFX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/10/2014 71.27p 71.77p 70.05p 70.77p 35773
03/10/2014 70.77p 71.65p 69.82p 70.77p 11095
02/10/2014 72.02p 72.90p 69.90p 70.77p 35508
01/10/2014 76.26p 76.26p 73.76p 74.51p 99013
30/09/2014 76.75p 78.50p 75.76p 76.26p 74492
29/09/2014 74.26p 75.76p 74.26p 74.76p 75811
26/09/2014 74.26p 75.26p 74.04p 74.26p 423953
25/09/2014 74.26p 74.76p 74.07p 74.26p 44186
24/09/2014 70.77p 75.26p 70.05p 73.51p 77514
23/09/2014 73.76p 74.76p 70.05p 70.77p 138331
22/09/2014 70.28p 75.75p 69.78p 71.77p 59685
19/09/2014 67.28p 70.41p 66.84p 68.78p 14185
18/09/2014 65.29p 69.78p 64.90p 65.79p 83645
17/09/2014 64.29p 65.73p 63.85p 64.29p 15825
16/09/2014 63.80p 66.34p 63.80p 64.29p 61021
15/09/2014 61.80p 63.02p 61.80p 62.80p 5575
12/09/2014 60.81p 61.80p 60.81p 61.80p 10704
11/09/2014 60.31p 60.81p 60.31p 60.81p 20247
10/09/2014 58.81p 60.81p 58.81p 60.31p 21754
09/09/2014 56.82p 59.57p 56.82p 58.81p 81755
08/09/2014 56.82p 57.82p 56.82p 56.82p 7136
05/09/2014 53.83p 57.82p 53.83p 56.82p 115566
04/09/2014 53.83p 54.73p 53.48p 53.83p 62422
03/09/2014 53.83p 54.73p 53.83p 53.83p 20074
02/09/2014 53.83p 54.82p 53.83p 53.83p 43022
01/09/2014 53.83p 54.43p 53.48p 53.83p 18902
29/08/2014 53.33p 54.63p 53.18p 53.83p 10784
28/08/2014 53.33p 53.73p 53.15p 53.33p 8262
27/08/2014 53.33p 53.83p 53.33p 53.33p 42905
26/08/2014 53.33p 53.83p 53.13p 53.33p 10218
22/08/2014 50.84p 54.82p 50.84p 53.33p 80438
21/08/2014 47.85p 52.83p 47.85p 50.84p 167563
20/08/2014 46.85p 48.84p 46.85p 47.85p 70060
19/08/2014 46.35p 47.85p 46.35p 46.85p 6036
18/08/2014 46.35p 46.85p 45.11p 46.35p 39401
15/08/2014 46.35p 46.38p 45.11p 46.35p 48360
14/08/2014 46.35p 46.35p 44.92p 46.35p 102546
13/08/2014 46.85p 46.85p 45.85p 46.35p 1003
12/08/2014 46.85p 46.85p 45.85p 46.85p 2843
11/08/2014 46.85p 46.85p 45.11p 46.85p 27452
08/08/2014 46.85p 46.85p 45.11p 46.85p 73710
07/08/2014 46.85p 46.85p 45.85p 46.85p 88036
06/08/2014 46.85p 46.85p 44.86p 46.85p 38718
05/08/2014 46.35p 47.75p 42.86p 46.85p 340749

*Close Price adjusted for both dividends and splits