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
04/08/2009 57.50p 59.50p 54.75p 55.00p 3852090
03/08/2009 50.00p 58.00p 50.00p 56.50p 24636352
31/07/2009 49.50p 50.00p 49.25p 50.00p 189314
30/07/2009 48.75p 49.75p 48.00p 49.75p 512717
29/07/2009 49.00p 49.00p 47.25p 48.50p 2025635
28/07/2009 51.00p 53.00p 48.00p 48.75p 1345276
27/07/2009 54.50p 57.00p 49.75p 51.00p 2376839
24/07/2009 47.00p 54.75p 46.25p 54.00p 5784355
23/07/2009 40.00p 47.75p 40.00p 47.25p 7928229
22/07/2009 40.25p 40.50p 39.00p 39.25p 1264274
21/07/2009 42.50p 42.50p 41.00p 41.50p 1048002
20/07/2009 43.00p 43.25p 42.50p 43.00p 756860
17/07/2009 41.75p 44.00p 41.75p 43.00p 4341788
16/07/2009 39.00p 41.75p 39.00p 40.75p 935003
15/07/2009 39.50p 40.50p 39.50p 40.00p 775022
14/07/2009 37.50p 40.00p 37.50p 40.00p 845778
13/07/2009 37.50p 38.75p 37.50p 38.25p 191515
10/07/2009 39.00p 39.00p 37.50p 37.50p 60886
09/07/2009 38.50p 38.75p 38.00p 38.75p 498597
08/07/2009 38.00p 39.50p 38.00p 38.50p 283132
07/07/2009 40.25p 41.00p 37.50p 38.00p 666424
06/07/2009 41.50p 41.50p 39.00p 39.50p 846547
03/07/2009 42.00p 42.00p 41.00p 41.75p 226257
02/07/2009 43.25p 43.50p 42.50p 42.50p 986594
01/07/2009 43.00p 45.50p 43.00p 44.00p 1331639
30/06/2009 41.25p 45.25p 41.25p 42.75p 5915612
29/06/2009 41.25p 42.00p 40.25p 41.25p 948624
26/06/2009 38.00p 43.00p 38.00p 42.00p 2758337
25/06/2009 36.00p 37.50p 36.00p 37.50p 1978030
24/06/2009 35.00p 36.25p 34.25p 35.00p 357146
23/06/2009 35.25p 35.50p 34.00p 34.50p 776230
22/06/2009 37.25p 37.25p 35.25p 36.50p 639701
19/06/2009 36.00p 37.75p 36.00p 37.50p 507454
18/06/2009 37.25p 37.25p 35.25p 36.00p 532777
17/06/2009 39.00p 39.50p 35.25p 35.75p 1213456
16/06/2009 40.00p 40.00p 39.75p 39.75p 124404
15/06/2009 41.50p 41.50p 39.50p 39.50p 571905
12/06/2009 43.50p 43.50p 41.00p 41.50p 625808
11/06/2009 42.50p 44.50p 42.50p 43.25p 1018916
10/06/2009 44.50p 46.50p 40.75p 42.25p 1285438
09/06/2009 43.25p 44.75p 42.75p 44.00p 303029
08/06/2009 44.25p 44.50p 41.75p 43.00p 607003
05/06/2009 42.00p 44.75p 41.75p 44.50p 1193803
04/06/2009 40.50p 44.50p 40.00p 43.50p 1918762
03/06/2009 40.50p 40.50p 39.00p 39.75p 1244264
02/06/2009 40.50p 41.25p 39.50p 40.50p 650012
01/06/2009 39.75p 40.75p 39.50p 40.00p 1310086
29/05/2009 39.00p 39.50p 39.00p 39.25p 288922
28/05/2009 39.00p 39.75p 38.25p 39.25p 437631
27/05/2009 40.00p 41.00p 38.25p 38.25p 648684
26/05/2009 41.00p 41.00p 39.00p 40.50p 767953
22/05/2009 37.50p 40.75p 37.00p 39.00p 9725398
21/05/2009 33.50p 38.00p 33.25p 36.75p 9984037
20/05/2009 34.75p 34.75p 31.50p 33.25p 3957988
19/05/2009 36.25p 37.25p 36.00p 36.00p 1082728
18/05/2009 36.50p 36.50p 34.75p 34.75p 850756
15/05/2009 37.00p 37.25p 35.50p 36.25p 934334
14/05/2009 39.50p 39.50p 35.25p 35.25p 465613
13/05/2009 42.25p 42.25p 37.00p 37.50p 907198
12/05/2009 43.75p 43.75p 41.50p 42.75p 987606
11/05/2009 47.75p 47.75p 42.25p 43.00p 4003674
08/05/2009 46.75p 46.75p 45.00p 46.50p 607981
07/05/2009 47.25p 48.50p 44.25p 45.00p 2578214
06/05/2009 45.00p 49.25p 43.50p 47.00p 3508650
05/05/2009 37.75p 46.25p 37.75p 43.50p 3180825
01/05/2009 38.00p 38.00p 37.00p 37.25p 260283
30/04/2009 37.25p 37.50p 37.00p 37.25p 618478
29/04/2009 36.00p 37.50p 36.00p 37.00p 415617
28/04/2009 36.50p 36.75p 35.25p 36.75p 536581
27/04/2009 37.50p 37.75p 35.75p 36.50p 213510
24/04/2009 36.50p 36.75p 35.50p 36.50p 1159166
23/04/2009 34.75p 37.00p 34.75p 35.75p 2175165
22/04/2009 34.75p 35.25p 33.75p 34.25p 530328
21/04/2009 36.25p 37.00p 34.00p 34.00p 1049902
20/04/2009 37.75p 39.50p 36.75p 37.00p 1541909
17/04/2009 37.00p 39.25p 35.75p 37.75p 2779313
16/04/2009 36.75p 38.25p 35.50p 37.00p 1865083
15/04/2009 35.25p 36.75p 35.25p 36.50p 2947714
14/04/2009 33.00p 36.50p 33.00p 35.75p 3957401
09/04/2009 29.00p 34.75p 29.00p 33.75p 1711764
08/04/2009 28.25p 29.00p 27.00p 28.00p 876902
07/04/2009 28.50p 29.25p 27.75p 29.25p 530099
06/04/2009 29.00p 29.50p 28.00p 28.50p 2319188
03/04/2009 29.00p 29.50p 28.25p 29.25p 698520
02/04/2009 26.75p 29.75p 26.50p 29.25p 1779802
01/04/2009 26.00p 28.50p 25.50p 27.00p 1189159
31/03/2009 25.00p 26.00p 24.75p 25.50p 890627
30/03/2009 24.50p 25.00p 24.00p 24.50p 956304
27/03/2009 24.25p 25.50p 24.25p 24.75p 1851678
26/03/2009 22.25p 25.00p 21.50p 24.75p 7452532
25/03/2009 23.50p 23.50p 21.50p 22.00p 685926
24/03/2009 24.50p 24.50p 23.50p 23.50p 1156843
23/03/2009 24.50p 25.25p 23.50p 24.00p 565393
20/03/2009 24.75p 24.75p 23.50p 24.00p 1053642
19/03/2009 21.75p 28.50p 21.75p 25.25p 3378233
18/03/2009 22.00p 22.25p 21.50p 22.00p 1121978
17/03/2009 21.00p 22.00p 21.00p 21.50p 4422456
16/03/2009 21.00p 21.75p 20.75p 21.75p 517900
13/03/2009 22.00p 22.00p 21.50p 21.50p 90118
12/03/2009 21.25p 21.50p 21.00p 21.25p 138631
11/03/2009 21.75p 22.50p 21.50p 22.00p 248140
10/03/2009 21.00p 21.75p 21.00p 21.50p 77631
09/03/2009 20.25p 21.75p 20.25p 21.75p 1113577
06/03/2009 20.50p 21.00p 20.50p 20.50p 427955
05/03/2009 21.00p 21.25p 20.50p 21.25p 392515
04/03/2009 22.00p 22.00p 20.50p 21.00p 316505
03/03/2009 21.00p 21.75p 21.00p 21.75p 759921
02/03/2009 21.25p 22.00p 21.00p 21.75p 342574
27/02/2009 21.00p 21.50p 21.00p 21.50p 608689
26/02/2009 21.25p 21.50p 21.00p 21.00p 91605
25/02/2009 21.50p 21.75p 21.00p 21.00p 247174
24/02/2009 21.00p 21.25p 20.75p 21.25p 773845
23/02/2009 20.50p 21.75p 20.50p 21.25p 651582
20/02/2009 20.50p 22.00p 20.50p 21.75p 3285703
19/02/2009 20.50p 21.00p 20.50p 21.00p 120275
18/02/2009 20.50p 21.25p 20.50p 21.25p 169955
17/02/2009 20.50p 21.25p 20.50p 20.50p 325957
16/02/2009 21.00p 21.50p 20.50p 20.75p 478178
13/02/2009 21.00p 21.50p 21.00p 21.25p 550331
12/02/2009 21.50p 21.75p 21.00p 21.75p 2647181
11/02/2009 21.00p 21.50p 21.00p 21.50p 315919
10/02/2009 21.25p 21.50p 20.75p 21.00p 889732
09/02/2009 19.00p 22.50p 19.00p 21.25p 2962132
06/02/2009 17.25p 19.00p 16.50p 19.00p 881311
05/02/2009 16.75p 17.25p 16.75p 17.25p 1253352
04/02/2009 18.00p 18.25p 17.00p 17.00p 234024
03/02/2009 19.00p 19.00p 18.00p 18.00p 295551
02/02/2009 17.75p 20.50p 17.75p 19.00p 2211793
30/01/2009 17.50p 18.00p 16.75p 18.00p 2083290
29/01/2009 15.75p 17.75p 15.75p 17.75p 2079910
28/01/2009 14.50p 15.75p 14.50p 15.75p 342010
27/01/2009 15.00p 15.50p 14.50p 14.50p 821851
26/01/2009 14.75p 15.00p 13.25p 15.00p 3465394
23/01/2009 17.50p 19.00p 16.50p 17.00p 5425069
22/01/2009 19.00p 19.00p 16.75p 17.50p 2836905
21/01/2009 20.50p 20.50p 19.00p 19.50p 585719
20/01/2009 20.00p 20.75p 19.75p 20.00p 339965
19/01/2009 20.75p 22.00p 20.00p 20.50p 514532
16/01/2009 21.00p 21.50p 20.00p 20.50p 1527101
15/01/2009 20.00p 20.00p 19.50p 20.00p 1179310
14/01/2009 22.00p 22.25p 18.75p 19.75p 1491327
13/01/2009 22.50p 23.00p 20.50p 21.00p 935948
12/01/2009 19.50p 23.25p 19.00p 22.50p 3249042
09/01/2009 18.25p 22.00p 18.25p 20.00p 3590863
08/01/2009 17.00p 18.50p 17.00p 17.75p 1155817
07/01/2009 19.25p 19.75p 17.50p 17.75p 1343782
06/01/2009 18.00p 19.75p 17.50p 19.50p 1186986
05/01/2009 15.75p 17.75p 15.50p 17.00p 2483855
02/01/2009 15.50p 16.00p 15.50p 16.00p 127910
31/12/2008 16.00p 16.00p 15.25p 15.75p 151291
30/12/2008 14.50p 16.00p 14.50p 16.00p 534254
29/12/2008 14.75p 15.75p 14.50p 14.75p 407425
24/12/2008 15.00p 15.75p 14.50p 15.75p 112368
23/12/2008 15.00p 15.00p 14.25p 15.00p 796329
22/12/2008 15.50p 16.25p 14.75p 16.00p 973819
19/12/2008 15.00p 15.50p 14.00p 15.25p 4449303
18/12/2008 16.50p 16.50p 15.00p 15.00p 829783
17/12/2008 15.00p 16.25p 14.50p 15.75p 1342199
16/12/2008 15.25p 16.00p 15.00p 15.25p 623899
15/12/2008 15.00p 16.50p 15.00p 15.50p 1951182
12/12/2008 15.50p 17.00p 14.00p 14.00p 4671251
11/12/2008 16.50p 16.50p 15.75p 16.00p 2900733
10/12/2008 16.75p 17.50p 15.50p 15.75p 2140297
09/12/2008 16.50p 18.50p 16.50p 17.00p 1040293
08/12/2008 15.75p 17.50p 15.50p 17.00p 1294954
05/12/2008 16.00p 16.00p 15.25p 15.25p 410500
04/12/2008 16.50p 17.00p 16.00p 16.00p 937401
03/12/2008 17.00p 17.00p 15.25p 16.00p 764071
02/12/2008 16.25p 17.75p 16.00p 17.00p 1012149
01/12/2008 17.00p 17.50p 16.00p 17.25p 930975
28/11/2008 16.00p 18.50p 16.00p 17.75p 1379621
27/11/2008 15.75p 17.75p 15.75p 16.50p 3686164
26/11/2008 12.50p 15.50p 12.00p 14.75p 12170643
25/11/2008 11.00p 13.00p 10.00p 11.50p 8667539
24/11/2008 16.25p 16.50p 15.25p 16.25p 1341552
21/11/2008 16.50p 17.75p 15.25p 15.25p 2368880
20/11/2008 16.25p 17.00p 14.75p 15.50p 1711501
19/11/2008 20.00p 20.00p 17.00p 17.50p 2248814
18/11/2008 19.00p 20.00p 16.25p 20.00p 5074377
17/11/2008 22.00p 22.00p 18.75p 19.00p 2543257
14/11/2008 23.00p 24.50p 21.25p 21.25p 1423765
13/11/2008 23.00p 25.50p 22.25p 22.50p 2375675
12/11/2008 22.75p 25.00p 21.00p 24.50p 5547117
11/11/2008 27.00p 27.00p 24.00p 26.00p 5010804
10/11/2008 30.00p 31.50p 27.25p 27.25p 5698286
07/11/2008 29.25p 32.00p 28.25p 29.00p 3468826
06/11/2008 41.75p 42.00p 28.00p 28.00p 6628870
05/11/2008 49.00p 49.00p 43.25p 45.50p 1498451
04/11/2008 39.75p 49.50p 39.75p 47.50p 2713021
03/11/2008 36.50p 39.00p 36.50p 39.00p 1258874
31/10/2008 30.00p 36.00p 30.00p 35.50p 1976967
30/10/2008 28.75p 34.25p 28.50p 29.50p 2380381
29/10/2008 23.00p 29.00p 22.75p 27.00p 2613004
28/10/2008 24.00p 25.00p 22.50p 22.50p 925912
27/10/2008 23.75p 24.00p 22.00p 24.00p 188147
24/10/2008 24.75p 25.75p 21.75p 23.75p 2771788
23/10/2008 26.00p 26.50p 23.00p 25.25p 1416711
22/10/2008 29.00p 30.25p 24.25p 26.00p 1751643
21/10/2008 30.75p 32.50p 30.00p 30.00p 2069061
20/10/2008 27.50p 30.00p 27.00p 30.00p 3665563

*Close Price adjusted for both dividends and splits