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
16/12/2011 20.00p 20.09p 20.00p 20.00p 3918337
15/12/2011 19.43p 20.00p 19.37p 20.00p 641863
14/12/2011 19.75p 20.25p 19.25p 20.25p 1277910
13/12/2011 20.00p 20.00p 19.50p 19.75p 940655
12/12/2011 20.00p 20.25p 19.74p 20.25p 613250
09/12/2011 20.00p 20.56p 19.78p 20.50p 842714
08/12/2011 20.00p 21.25p 19.85p 20.25p 289331
07/12/2011 19.75p 20.66p 19.00p 20.00p 1007858
06/12/2011 20.25p 20.59p 19.82p 20.25p 925495
05/12/2011 21.00p 21.00p 20.00p 20.25p 248104
02/12/2011 20.75p 21.25p 19.37p 20.25p 1171128
01/12/2011 20.25p 21.39p 19.50p 21.00p 280351
30/11/2011 19.75p 20.77p 19.10p 20.50p 278210
29/11/2011 20.25p 20.28p 19.50p 20.00p 907917
28/11/2011 20.25p 20.60p 20.00p 20.00p 576591
25/11/2011 20.25p 21.15p 20.00p 20.00p 845813
24/11/2011 19.75p 21.16p 19.75p 20.50p 66238
23/11/2011 20.00p 20.94p 20.00p 20.75p 404588
22/11/2011 19.75p 21.50p 19.75p 20.25p 750462
21/11/2011 21.25p 21.35p 19.25p 19.25p 1089825
18/11/2011 21.75p 22.14p 21.25p 22.00p 313989
17/11/2011 22.00p 22.31p 21.50p 22.25p 248257
16/11/2011 21.50p 22.75p 20.90p 22.75p 473689
15/11/2011 21.50p 22.25p 21.00p 22.25p 572082
14/11/2011 21.75p 22.35p 21.00p 22.00p 224343
11/11/2011 20.50p 22.43p 20.00p 22.25p 1683252
10/11/2011 21.00p 23.00p 20.40p 21.50p 873769
09/11/2011 20.50p 21.50p 20.00p 21.50p 2641865
08/11/2011 21.00p 21.25p 20.75p 21.00p 620723
07/11/2011 20.00p 21.00p 19.95p 21.00p 300229
04/11/2011 21.75p 21.75p 19.81p 20.75p 872659
03/11/2011 20.25p 21.75p 19.46p 20.75p 250620
02/11/2011 20.00p 21.50p 20.00p 21.50p 89769
01/11/2011 20.75p 21.32p 19.72p 20.75p 3147862
31/10/2011 21.75p 22.36p 21.00p 21.00p 1347016
28/10/2011 21.00p 23.14p 20.94p 22.75p 1927373
27/10/2011 19.00p 20.50p 18.75p 20.50p 2228016
26/10/2011 17.75p 19.00p 17.50p 19.00p 850773
25/10/2011 17.00p 18.00p 16.00p 18.00p 4298141
24/10/2011 17.50p 17.50p 16.78p 17.50p 133219
21/10/2011 17.00p 17.48p 16.50p 17.00p 326086
20/10/2011 16.75p 17.00p 16.60p 17.00p 89751
19/10/2011 16.75p 17.50p 16.70p 17.50p 167536
18/10/2011 17.00p 18.00p 17.00p 17.50p 86811
17/10/2011 17.00p 18.00p 17.00p 18.00p 194256
14/10/2011 17.50p 17.75p 17.04p 17.75p 132620
13/10/2011 16.50p 17.75p 16.31p 17.75p 159616
12/10/2011 17.00p 17.75p 16.50p 17.75p 170049
11/10/2011 17.25p 17.75p 16.31p 17.50p 135014
10/10/2011 16.50p 17.13p 16.50p 17.00p 417382
07/10/2011 16.00p 17.10p 16.00p 16.75p 236899
06/10/2011 16.75p 17.45p 16.25p 17.25p 441740
05/10/2011 17.00p 17.50p 16.50p 17.50p 273991
04/10/2011 17.00p 17.06p 16.50p 17.00p 437498
03/10/2011 17.25p 17.75p 17.10p 17.75p 263777
30/09/2011 17.15p 17.50p 17.01p 17.50p 200515
29/09/2011 17.00p 17.56p 17.00p 17.50p 30525
28/09/2011 17.75p 17.79p 17.00p 17.00p 7437623
27/09/2011 17.25p 17.75p 16.63p 17.50p 458023
26/09/2011 15.75p 17.31p 15.75p 17.25p 927289
23/09/2011 16.50p 17.00p 15.84p 17.00p 2956757
22/09/2011 16.75p 17.10p 15.50p 16.50p 1315210
21/09/2011 18.00p 18.00p 17.00p 17.00p 440070
20/09/2011 18.25p 18.25p 17.25p 17.75p 137304
19/09/2011 18.00p 18.50p 16.75p 17.75p 279066
16/09/2011 17.00p 18.20p 16.75p 16.75p 1580755
15/09/2011 17.00p 18.00p 16.75p 17.75p 293260
14/09/2011 17.00p 18.00p 17.00p 17.00p 132330
13/09/2011 17.00p 17.86p 16.75p 17.00p 280843
12/09/2011 18.25p 19.25p 17.00p 17.00p 136697
09/09/2011 18.00p 18.25p 17.50p 17.50p 345619
08/09/2011 18.00p 18.00p 17.50p 17.50p 225468
07/09/2011 18.00p 18.22p 17.00p 17.50p 458811
06/09/2011 18.00p 18.75p 17.61p 18.50p 290791
05/09/2011 17.48p 18.29p 17.45p 18.00p 46415
02/09/2011 18.25p 18.25p 17.50p 18.00p 51782
01/09/2011 18.50p 19.46p 17.85p 18.75p 590816
31/08/2011 17.50p 18.50p 17.50p 18.00p 318127
30/08/2011 17.75p 17.75p 17.08p 17.50p 506422
26/08/2011 18.25p 18.25p 16.99p 17.00p 103008
25/08/2011 17.00p 17.85p 16.63p 17.00p 112602
24/08/2011 16.75p 17.75p 16.75p 17.75p 7051310
23/08/2011 16.50p 17.75p 16.50p 17.25p 571022
22/08/2011 17.50p 17.50p 16.00p 17.50p 269044
19/08/2011 17.25p 17.50p 16.08p 17.50p 104985
18/08/2011 17.25p 18.00p 16.00p 17.50p 364158
17/08/2011 17.50p 18.00p 16.99p 18.00p 394085
16/08/2011 17.25p 18.25p 16.88p 18.25p 422849
15/08/2011 17.75p 17.94p 16.69p 17.25p 716320
12/08/2011 17.75p 17.87p 16.00p 17.00p 543039
11/08/2011 17.00p 17.69p 16.08p 16.25p 467271
10/08/2011 16.25p 17.75p 15.08p 16.37p 911138
09/08/2011 16.00p 17.00p 15.00p 15.75p 1363961
08/08/2011 15.25p 16.85p 14.25p 16.00p 3405283
05/08/2011 16.25p 16.25p 12.00p 14.25p 1908227
04/08/2011 18.50p 18.50p 15.25p 15.50p 1413301
03/08/2011 18.50p 18.85p 17.25p 17.25p 615914
02/08/2011 19.25p 19.57p 18.99p 19.00p 542126
01/08/2011 19.25p 20.69p 19.25p 19.75p 181205
29/07/2011 19.25p 20.64p 19.25p 19.50p 133275
28/07/2011 20.50p 20.50p 19.31p 20.25p 231816
27/07/2011 19.75p 21.46p 19.50p 19.75p 423243
26/07/2011 18.50p 22.00p 18.50p 20.00p 1073178
25/07/2011 19.75p 19.75p 18.50p 18.50p 334441
22/07/2011 19.00p 19.50p 18.68p 19.00p 645745
21/07/2011 18.50p 19.00p 18.08p 18.50p 1341072
20/07/2011 18.50p 19.50p 18.08p 18.50p 1461307
19/07/2011 18.00p 18.38p 17.62p 18.00p 2338753
18/07/2011 18.00p 18.69p 18.00p 18.50p 1990162
15/07/2011 18.75p 19.00p 17.87p 18.25p 595742
14/07/2011 18.75p 19.00p 18.00p 19.00p 211508
13/07/2011 17.75p 19.00p 17.75p 18.00p 381818
12/07/2011 18.75p 18.75p 17.75p 18.00p 1476099
11/07/2011 18.00p 19.00p 17.50p 18.50p 852863
08/07/2011 17.75p 18.25p 17.25p 17.75p 854291
07/07/2011 17.50p 18.00p 17.25p 18.00p 379014
06/07/2011 17.25p 18.75p 16.75p 17.25p 4077147
05/07/2011 17.75p 18.00p 17.00p 17.00p 548191
04/07/2011 17.25p 17.75p 16.65p 17.75p 498448
01/07/2011 15.50p 17.50p 15.50p 17.25p 1672261
30/06/2011 15.50p 16.50p 14.50p 16.25p 1868246
29/06/2011 15.50p 15.52p 14.50p 14.50p 724331
28/06/2011 15.75p 16.60p 14.75p 15.00p 1439610
27/06/2011 15.75p 16.89p 15.00p 15.75p 1172162
24/06/2011 15.00p 15.71p 14.56p 15.50p 294588
23/06/2011 15.75p 16.75p 15.25p 15.25p 1187601
22/06/2011 15.00p 16.50p 14.75p 15.75p 3965239
21/06/2011 14.50p 16.00p 14.50p 14.75p 2915029
20/06/2011 15.50p 15.75p 13.75p 14.00p 2465080
17/06/2011 15.25p 15.82p 14.00p 14.50p 2370710
16/06/2011 15.50p 16.13p 14.00p 15.00p 1771770
15/06/2011 17.25p 18.00p 14.33p 15.50p 4863810
14/06/2011 18.50p 19.00p 17.00p 18.00p 786801
13/06/2011 20.00p 20.55p 17.50p 18.00p 2218525
10/06/2011 20.25p 20.75p 19.50p 19.75p 562813
09/06/2011 20.00p 21.50p 19.75p 20.87p 424097
08/06/2011 20.50p 20.92p 19.75p 19.75p 484490
07/06/2011 20.00p 21.35p 20.00p 20.75p 255796
06/06/2011 20.50p 21.75p 20.00p 20.25p 175383
03/06/2011 21.25p 21.75p 20.86p 21.00p 183167
02/06/2011 21.00p 22.25p 20.50p 21.25p 3483741
01/06/2011 20.75p 21.50p 20.75p 21.50p 118146
31/05/2011 20.25p 21.50p 19.75p 21.25p 582122
27/05/2011 21.00p 21.50p 20.75p 21.00p 1347332
26/05/2011 20.25p 21.00p 19.86p 21.00p 236467
25/05/2011 20.50p 20.50p 19.50p 20.00p 686823
24/05/2011 20.00p 20.00p 19.44p 20.00p 13226289
23/05/2011 19.75p 20.25p 19.25p 19.25p 813877
20/05/2011 20.50p 21.00p 19.50p 19.75p 2232415
19/05/2011 20.75p 21.50p 20.00p 20.50p 1445868
18/05/2011 20.50p 21.44p 20.25p 20.25p 395018
17/05/2011 21.75p 21.75p 20.50p 20.50p 334232
16/05/2011 23.25p 23.50p 21.50p 21.75p 369360
13/05/2011 22.25p 23.10p 22.25p 22.75p 57062
12/05/2011 22.75p 23.00p 22.50p 22.50p 291774
11/05/2011 22.25p 23.75p 22.25p 23.75p 319763
10/05/2011 23.00p 23.75p 22.75p 23.00p 244658
09/05/2011 22.50p 23.50p 22.50p 22.75p 128921
06/05/2011 23.00p 24.00p 22.00p 22.75p 6189228
05/05/2011 22.25p 23.00p 21.50p 23.00p 2640932
04/05/2011 22.25p 24.00p 22.00p 22.75p 703165
03/05/2011 23.50p 23.85p 22.50p 23.50p 814815
28/04/2011 24.25p 25.05p 23.56p 24.00p 1120886
27/04/2011 25.25p 26.25p 23.00p 24.00p 1045313
26/04/2011 26.00p 26.50p 25.17p 25.25p 346615
21/04/2011 26.75p 26.84p 26.25p 26.25p 2786834
20/04/2011 27.00p 27.50p 26.75p 26.75p 1965069
19/04/2011 27.00p 27.75p 26.75p 27.00p 2027060
18/04/2011 26.75p 27.75p 26.25p 26.75p 518297
15/04/2011 26.75p 27.75p 26.08p 27.75p 1961484
14/04/2011 26.75p 26.75p 25.75p 26.50p 188483
13/04/2011 26.50p 26.50p 25.69p 26.25p 177352
12/04/2011 27.00p 27.00p 25.50p 26.00p 243887
11/04/2011 27.25p 27.75p 26.00p 26.50p 3768017
08/04/2011 27.50p 27.50p 26.50p 27.25p 2822975
07/04/2011 27.00p 27.66p 26.25p 27.25p 237784
06/04/2011 27.00p 28.00p 26.25p 28.00p 2860257
05/04/2011 27.50p 27.50p 26.25p 27.25p 642110
04/04/2011 26.75p 28.00p 26.00p 26.50p 761596
01/04/2011 25.75p 27.25p 25.75p 27.25p 410879
31/03/2011 26.25p 27.00p 25.75p 26.75p 545848
30/03/2011 27.25p 27.25p 26.00p 27.25p 442792
29/03/2011 26.00p 27.25p 25.78p 27.25p 292184
28/03/2011 25.50p 27.00p 25.50p 26.75p 674073
25/03/2011 26.25p 27.00p 25.50p 27.00p 251641
24/03/2011 27.00p 27.00p 25.50p 25.75p 176738
23/03/2011 27.00p 27.00p 25.75p 25.75p 585441
22/03/2011 27.50p 27.80p 25.50p 25.50p 422395
21/03/2011 26.25p 28.00p 26.00p 27.00p 1612131
18/03/2011 23.50p 26.00p 23.50p 26.00p 1330058
17/03/2011 23.00p 24.00p 22.50p 24.00p 1088028
16/03/2011 23.00p 23.75p 21.75p 23.00p 790860
15/03/2011 23.50p 24.25p 21.50p 21.75p 1205756
14/03/2011 24.50p 25.19p 24.02p 24.25p 148299
11/03/2011 24.25p 25.00p 24.25p 24.75p 470571
10/03/2011 26.75p 26.75p 24.40p 24.50p 1588490
09/03/2011 26.25p 27.00p 26.00p 26.75p 339299
08/03/2011 25.25p 26.25p 25.00p 26.00p 3758747
07/03/2011 27.00p 27.27p 25.00p 25.50p 669608
04/03/2011 24.50p 27.50p 24.50p 25.75p 2902104

*Close Price adjusted for both dividends and splits