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
03/03/2011 24.25p 26.00p 23.55p 24.75p 3300723
02/03/2011 23.75p 24.30p 23.15p 24.00p 718369
01/03/2011 23.25p 23.70p 22.65p 23.25p 3762260
28/02/2011 21.75p 22.98p 20.46p 22.75p 3585426
25/02/2011 20.50p 21.27p 19.80p 21.00p 1939007
24/02/2011 20.75p 21.00p 20.25p 20.75p 294148
23/02/2011 20.00p 21.00p 20.00p 20.75p 822868
22/02/2011 20.25p 21.25p 19.75p 20.25p 833208
21/02/2011 20.50p 21.75p 19.30p 20.00p 1537729
18/02/2011 21.00p 21.50p 20.50p 21.25p 588726
17/02/2011 21.50p 21.50p 20.75p 21.25p 2241478
16/02/2011 21.50p 21.50p 20.75p 21.00p 751805
15/02/2011 21.50p 21.50p 20.29p 21.00p 488580
14/02/2011 21.56p 21.56p 20.25p 20.75p 600384
11/02/2011 21.00p 21.50p 20.50p 20.75p 626109
10/02/2011 21.50p 22.50p 21.00p 21.25p 888637
09/02/2011 22.00p 22.25p 20.96p 21.75p 528950
08/02/2011 21.75p 22.25p 21.31p 21.75p 894585
07/02/2011 22.50p 22.75p 21.25p 21.75p 818530
04/02/2011 21.50p 22.50p 21.00p 22.25p 476814
03/02/2011 20.75p 22.25p 20.50p 21.50p 508258
02/02/2011 21.25p 21.80p 20.50p 21.25p 1024209
01/02/2011 20.75p 22.00p 20.50p 21.00p 792541
31/01/2011 21.25p 22.62p 20.75p 21.00p 1569719
28/01/2011 21.50p 22.50p 20.50p 21.75p 1682458
27/01/2011 21.00p 21.25p 19.75p 21.00p 2336609
26/01/2011 20.50p 20.91p 19.50p 20.25p 3683840
25/01/2011 20.75p 21.50p 19.50p 20.00p 3609276
24/01/2011 22.00p 22.00p 20.00p 20.00p 1552037
21/01/2011 22.00p 22.25p 20.50p 21.25p 4406383
20/01/2011 22.25p 23.25p 20.06p 21.00p 4911578
19/01/2011 22.75p 24.50p 20.75p 21.25p 6598035
18/01/2011 26.50p 27.50p 22.25p 23.25p 8825075
17/01/2011 27.00p 27.87p 26.50p 26.75p 1704778
14/01/2011 28.75p 28.75p 27.25p 27.50p 596453
13/01/2011 27.00p 28.50p 27.00p 28.00p 1133525
12/01/2011 28.00p 28.00p 26.84p 27.00p 2838716
11/01/2011 28.50p 28.75p 27.42p 28.00p 1497166
10/01/2011 28.75p 29.00p 27.75p 27.75p 883633
07/01/2011 28.75p 29.25p 28.47p 28.50p 1260066
06/01/2011 28.75p 29.17p 28.25p 29.00p 753895
05/01/2011 30.00p 30.00p 28.75p 29.50p 367717
04/01/2011 29.75p 30.00p 28.75p 29.50p 1105842
31/12/2010 28.75p 29.39p 28.75p 29.00p 77624
30/12/2010 29.75p 29.94p 28.75p 29.25p 1168421
29/12/2010 28.25p 30.75p 28.25p 29.50p 2044682
24/12/2010 28.50p 28.75p 27.75p 27.75p 139934
23/12/2010 28.25p 28.75p 27.38p 28.25p 596448
22/12/2010 27.25p 28.50p 27.00p 27.50p 495547
21/12/2010 28.00p 28.75p 27.00p 27.25p 898910
20/12/2010 28.00p 29.00p 27.50p 28.00p 369956
17/12/2010 28.75p 29.75p 27.50p 27.50p 1724439
16/12/2010 28.75p 29.25p 28.25p 29.25p 340363
15/12/2010 29.75p 30.00p 28.25p 30.00p 449943
14/12/2010 29.00p 30.00p 28.75p 28.75p 409345
13/12/2010 29.00p 29.46p 28.75p 29.00p 149833
10/12/2010 29.50p 29.50p 28.30p 29.50p 241531
09/12/2010 28.00p 29.50p 27.25p 29.00p 625682
08/12/2010 28.50p 28.73p 27.75p 28.25p 639228
07/12/2010 28.00p 29.00p 27.25p 28.25p 4271690
06/12/2010 27.25p 28.22p 27.25p 27.25p 1212911
03/12/2010 28.00p 28.25p 27.00p 27.25p 2943784
02/12/2010 29.00p 29.54p 27.00p 28.25p 2492834
01/12/2010 28.00p 29.50p 28.00p 29.00p 189700
30/11/2010 28.00p 29.00p 27.50p 28.25p 840578
29/11/2010 29.00p 29.50p 27.20p 27.25p 761290
26/11/2010 29.25p 29.50p 28.33p 29.50p 727429
25/11/2010 28.50p 29.75p 27.95p 29.25p 1011193
24/11/2010 28.50p 28.55p 27.50p 28.25p 1399822
23/11/2010 29.00p 29.00p 28.00p 28.50p 591655
22/11/2010 29.75p 30.00p 28.00p 29.00p 888160
19/11/2010 29.50p 29.75p 28.50p 28.50p 521782
18/11/2010 29.00p 30.25p 28.50p 29.75p 2285909
17/11/2010 28.50p 29.50p 28.25p 29.00p 2689091
16/11/2010 29.00p 30.50p 27.25p 28.25p 3640682
15/11/2010 32.00p 33.75p 29.00p 29.75p 4870079
12/11/2010 32.75p 33.50p 32.50p 33.00p 1361538
11/11/2010 33.25p 34.75p 33.00p 33.00p 1243101
10/11/2010 35.25p 36.25p 33.00p 33.50p 1634338
09/11/2010 34.75p 37.00p 34.75p 36.00p 992452
08/11/2010 35.25p 37.00p 35.00p 35.25p 2497069
05/11/2010 33.75p 35.75p 32.25p 35.00p 2652633
04/11/2010 31.00p 33.00p 30.00p 32.25p 1666572
03/11/2010 30.00p 31.00p 29.65p 30.75p 580512
02/11/2010 30.25p 30.70p 29.50p 30.00p 1543305
01/11/2010 30.75p 31.00p 29.63p 29.75p 1216493
29/10/2010 29.00p 30.25p 29.00p 30.25p 1734592
28/10/2010 30.00p 30.77p 28.25p 29.75p 3148624
27/10/2010 31.00p 31.34p 29.75p 30.00p 2042245
26/10/2010 32.25p 32.92p 30.92p 31.25p 911107
25/10/2010 33.50p 33.81p 32.50p 32.50p 466675
22/10/2010 33.50p 34.79p 32.25p 33.75p 1644800
21/10/2010 34.00p 34.98p 33.50p 34.00p 1098095
20/10/2010 34.75p 35.13p 34.03p 34.50p 279056
19/10/2010 36.00p 36.00p 34.00p 34.25p 1162508
18/10/2010 35.75p 36.50p 34.90p 36.00p 1225488
15/10/2010 35.50p 36.00p 34.93p 35.00p 918326
14/10/2010 34.25p 36.25p 34.25p 35.75p 2398279
13/10/2010 33.50p 35.32p 33.50p 35.00p 3027575
12/10/2010 33.50p 33.75p 33.00p 33.75p 746177
11/10/2010 33.00p 34.50p 32.75p 33.75p 996267
08/10/2010 32.50p 33.00p 32.00p 32.00p 721852
07/10/2010 33.75p 34.00p 32.33p 32.75p 2011531
06/10/2010 33.50p 33.95p 32.29p 33.00p 1918400
05/10/2010 33.00p 33.75p 31.66p 33.00p 1303763
04/10/2010 32.00p 33.60p 31.75p 32.00p 2927467
01/10/2010 31.25p 31.92p 29.75p 31.75p 2531853
30/09/2010 31.75p 31.75p 30.00p 30.00p 2622179
29/09/2010 29.50p 31.00p 29.50p 31.00p 4621850
28/09/2010 29.25p 30.25p 28.75p 29.75p 4991081
27/09/2010 29.25p 30.71p 28.00p 28.25p 1894328
24/09/2010 30.00p 30.00p 29.15p 30.00p 1395440
23/09/2010 30.50p 30.50p 28.25p 30.00p 1042370
22/09/2010 29.50p 30.25p 28.50p 30.00p 1657905
21/09/2010 29.00p 30.01p 28.75p 29.00p 1372247
20/09/2010 27.75p 29.00p 27.54p 29.00p 2667087
17/09/2010 27.75p 28.25p 27.25p 27.25p 1182193
16/09/2010 28.00p 28.81p 27.50p 27.50p 2656530
15/09/2010 29.25p 29.25p 27.75p 28.25p 1383670
14/09/2010 30.50p 30.50p 28.50p 29.00p 1383800
13/09/2010 30.25p 30.70p 29.50p 30.00p 1806729
10/09/2010 31.25p 31.50p 29.50p 30.00p 831325
09/09/2010 30.50p 31.50p 29.60p 30.50p 1022139
08/09/2010 29.50p 30.50p 28.60p 30.50p 240670
07/09/2010 29.75p 29.80p 28.25p 29.50p 748909
06/09/2010 30.00p 30.50p 29.00p 29.75p 184596
03/09/2010 31.00p 32.00p 29.75p 30.00p 1049907
02/09/2010 29.75p 31.00p 29.08p 30.75p 856312
01/09/2010 28.25p 30.00p 28.25p 30.00p 688856
31/08/2010 28.75p 29.25p 28.00p 29.25p 260372
27/08/2010 28.25p 29.00p 28.25p 29.00p 214607
26/08/2010 29.00p 29.00p 28.00p 28.50p 398060
25/08/2010 28.75p 29.30p 28.25p 29.00p 208572
24/08/2010 28.50p 29.70p 28.50p 29.25p 315460
23/08/2010 29.75p 30.42p 29.00p 30.00p 1147469
20/08/2010 28.75p 29.50p 28.25p 28.75p 973282
19/08/2010 29.25p 29.50p 28.69p 29.00p 685777
18/08/2010 29.00p 29.50p 28.50p 29.25p 1047369
17/08/2010 29.00p 29.75p 28.25p 29.75p 450295
16/08/2010 29.75p 30.00p 28.00p 28.25p 286257
13/08/2010 29.75p 29.75p 28.50p 28.75p 260350
12/08/2010 30.50p 30.50p 28.50p 28.75p 621106
11/08/2010 30.50p 30.75p 28.75p 29.00p 542627
10/08/2010 32.00p 32.70p 29.25p 30.50p 1405075
09/08/2010 31.00p 34.00p 30.00p 31.75p 2464185
06/08/2010 29.00p 31.00p 28.50p 31.00p 2720395
05/08/2010 30.00p 30.45p 28.50p 29.75p 1276821
04/08/2010 31.75p 31.81p 29.50p 30.00p 1635139
03/08/2010 30.00p 31.92p 30.00p 31.00p 1183054
02/08/2010 29.50p 30.06p 28.50p 30.00p 629344
30/07/2010 30.25p 30.25p 28.75p 29.75p 548382
29/07/2010 31.50p 31.50p 28.50p 29.00p 871024
28/07/2010 30.00p 30.50p 29.25p 30.00p 806357
27/07/2010 30.00p 31.00p 29.75p 29.75p 469985
26/07/2010 29.75p 31.00p 29.25p 30.25p 509288
23/07/2010 29.50p 32.00p 29.45p 29.75p 2147016
22/07/2010 28.25p 29.50p 27.13p 29.50p 703580
21/07/2010 27.25p 29.00p 27.07p 29.00p 933428
20/07/2010 27.00p 28.95p 27.00p 27.50p 1783439
19/07/2010 27.25p 29.00p 26.75p 27.00p 760027
16/07/2010 28.50p 29.50p 28.00p 28.00p 996592
15/07/2010 28.50p 29.00p 27.50p 28.00p 1789626
14/07/2010 28.00p 29.25p 28.00p 29.00p 1239646
13/07/2010 28.00p 29.80p 26.00p 29.00p 1937441
12/07/2010 29.75p 29.75p 28.25p 28.50p 657494
09/07/2010 29.50p 31.00p 28.75p 28.75p 1417928
08/07/2010 29.00p 30.75p 28.39p 28.50p 1120718
07/07/2010 28.50p 28.50p 27.50p 28.00p 760255
06/07/2010 27.50p 29.00p 27.25p 28.00p 1024947
05/07/2010 26.00p 27.59p 26.00p 26.25p 1084653
02/07/2010 26.50p 29.00p 26.25p 27.00p 1724771
01/07/2010 26.00p 26.75p 25.50p 26.00p 1252125
30/06/2010 28.00p 29.50p 26.50p 27.00p 1482033
29/06/2010 29.75p 30.00p 27.69p 28.50p 1302498
28/06/2010 29.75p 31.00p 29.75p 30.50p 137868
25/06/2010 30.75p 33.00p 29.50p 30.25p 1357491
24/06/2010 31.75p 32.60p 31.00p 31.50p 527972
23/06/2010 32.50p 33.00p 31.50p 32.00p 780848
22/06/2010 33.75p 33.75p 30.91p 32.00p 1589778
21/06/2010 33.75p 33.95p 32.65p 33.50p 1098705
18/06/2010 34.50p 34.50p 32.25p 32.25p 1206668
17/06/2010 35.00p 35.00p 33.50p 33.75p 542757
16/06/2010 35.75p 35.75p 34.00p 34.50p 2131537
15/06/2010 34.00p 35.00p 33.50p 34.25p 1239083
14/06/2010 33.25p 34.50p 33.00p 34.00p 450911
11/06/2010 34.25p 34.75p 31.50p 34.00p 1389200
10/06/2010 31.50p 35.00p 31.00p 33.50p 1525924
09/06/2010 32.00p 34.90p 32.00p 33.00p 1474522
08/06/2010 32.00p 33.60p 30.50p 32.00p 956568
07/06/2010 35.00p 35.25p 31.75p 32.00p 1782065
04/06/2010 37.50p 39.50p 34.50p 35.50p 1160604
03/06/2010 37.75p 41.50p 37.07p 38.25p 1182401
02/06/2010 36.00p 38.50p 36.00p 37.75p 578233
01/06/2010 36.75p 37.50p 34.00p 37.50p 529544
28/05/2010 38.75p 38.75p 35.00p 37.50p 2163262
27/05/2010 35.25p 38.50p 35.25p 37.00p 1480735
26/05/2010 34.00p 36.50p 33.82p 35.25p 938161
25/05/2010 31.50p 34.25p 30.50p 33.75p 1135470
24/05/2010 34.00p 36.75p 32.25p 33.50p 1716171
21/05/2010 31.25p 35.00p 31.00p 34.50p 1190036

*Close Price adjusted for both dividends and splits