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
17/10/2008 24.00p 27.50p 24.00p 26.25p 4324656
16/10/2008 29.00p 29.00p 21.50p 23.00p 6800538
15/10/2008 37.00p 37.00p 28.00p 28.00p 3580781
14/10/2008 36.50p 39.00p 36.00p 36.75p 2634156
13/10/2008 33.00p 35.50p 33.00p 35.00p 1453942
10/10/2008 33.50p 33.50p 29.50p 31.50p 2565218
09/10/2008 33.75p 37.50p 33.75p 34.50p 2268643
08/10/2008 35.00p 36.25p 30.25p 33.25p 4127637
07/10/2008 38.75p 40.50p 35.75p 36.00p 2571330
06/10/2008 41.00p 41.00p 37.00p 38.25p 7519585
03/10/2008 42.50p 44.25p 41.25p 43.00p 2452174
02/10/2008 45.00p 48.00p 42.00p 43.25p 2231335
01/10/2008 44.00p 46.75p 43.00p 44.50p 2654939
30/09/2008 44.00p 45.00p 42.25p 44.00p 4328596
29/09/2008 49.50p 51.00p 43.50p 43.50p 3673622
26/09/2008 52.50p 53.75p 49.25p 51.00p 3143005
25/09/2008 54.25p 55.50p 52.25p 52.75p 2269239
24/09/2008 57.00p 58.50p 53.75p 54.25p 5287090
23/09/2008 62.50p 62.50p 54.00p 57.00p 5409176
22/09/2008 60.50p 65.00p 57.75p 61.50p 6035327
19/09/2008 46.00p 55.75p 44.00p 55.75p 11650826
18/09/2008 42.25p 43.00p 40.00p 40.00p 4519205
17/09/2008 42.00p 46.50p 42.00p 42.25p 7580086
16/09/2008 49.00p 49.00p 42.00p 42.00p 3645506
15/09/2008 54.00p 54.00p 49.50p 50.00p 3049536
12/09/2008 54.50p 56.00p 53.75p 53.75p 5655237
11/09/2008 50.00p 55.75p 50.00p 52.50p 14408267
10/09/2008 57.25p 57.50p 45.75p 50.50p 13967357
09/09/2008 67.00p 67.50p 57.00p 57.25p 3424054
08/09/2008 66.00p 68.50p 65.00p 67.00p 1970319
05/09/2008 67.75p 67.75p 63.75p 64.00p 1198088
04/09/2008 68.50p 70.00p 65.75p 66.00p 5280328
03/09/2008 73.00p 73.00p 67.75p 68.50p 1449025
02/09/2008 75.00p 75.00p 71.00p 72.00p 2815743
01/09/2008 75.25p 76.50p 73.50p 74.25p 623329
29/08/2008 77.00p 78.25p 75.25p 75.25p 1578719
28/08/2008 76.75p 78.25p 73.50p 77.00p 1973023
27/08/2008 75.00p 77.25p 72.00p 76.00p 2720131
26/08/2008 85.00p 85.00p 74.25p 75.00p 6420653
22/08/2008 78.50p 85.00p 78.00p 85.00p 4091266
21/08/2008 71.75p 87.00p 70.25p 79.00p 13326997
20/08/2008 66.00p 74.75p 66.00p 70.75p 5962501
19/08/2008 73.25p 74.50p 66.25p 67.00p 4512358
18/08/2008 73.00p 75.75p 73.00p 73.75p 2922119
15/08/2008 71.50p 75.75p 69.50p 74.25p 3555333
14/08/2008 65.00p 74.50p 65.00p 72.25p 3505457
13/08/2008 64.00p 65.75p 64.00p 64.75p 2138748
12/08/2008 63.25p 65.25p 62.25p 64.50p 3333675
11/08/2008 65.00p 65.00p 61.75p 64.00p 2478164
08/08/2008 67.00p 67.50p 62.75p 64.00p 2230636
07/08/2008 66.25p 69.50p 66.25p 67.25p 4851944
06/08/2008 66.00p 72.25p 64.75p 67.25p 2656501
05/08/2008 64.50p 69.25p 63.75p 65.50p 7764169
04/08/2008 74.50p 76.00p 63.00p 64.25p 11329205
01/08/2008 78.00p 78.00p 74.00p 74.50p 3671088
31/07/2008 81.25p 81.25p 77.75p 78.50p 1808580
30/07/2008 79.50p 81.50p 79.00p 80.50p 5507394
29/07/2008 78.50p 80.50p 78.00p 78.00p 4140257
28/07/2008 78.00p 80.50p 77.00p 80.00p 4235356
25/07/2008 80.00p 82.25p 76.00p 78.00p 10367596
24/07/2008 88.00p 89.25p 79.00p 81.25p 2445011
23/07/2008 89.00p 91.00p 87.25p 88.25p 3188218
22/07/2008 87.00p 90.00p 86.00p 89.25p 1442328
21/07/2008 83.00p 90.00p 82.75p 88.00p 6877991
18/07/2008 83.00p 83.75p 80.25p 83.00p 7561668
17/07/2008 89.00p 89.00p 81.00p 84.25p 4595641
16/07/2008 87.25p 90.50p 86.00p 87.50p 4881302
15/07/2008 93.75p 94.00p 87.00p 89.00p 1376497
14/07/2008 94.50p 96.00p 93.50p 94.00p 2923157
11/07/2008 96.00p 98.25p 93.25p 94.50p 2063435
10/07/2008 93.75p 99.25p 92.00p 96.75p 6254811
09/07/2008 95.00p 96.25p 91.25p 92.00p 2765921
08/07/2008 99.50p 101.25p 94.50p 95.25p 4065315
07/07/2008 97.50p 102.50p 96.00p 101.25p 1650397
04/07/2008 97.00p 97.75p 94.75p 96.00p 925436
03/07/2008 106.00p 106.00p 93.25p 97.00p 4030051
02/07/2008 110.00p 111.75p 104.00p 104.75p 2817250
01/07/2008 122.00p 122.00p 107.75p 111.25p 6898096
30/06/2008 125.00p 126.50p 122.00p 122.00p 811503
27/06/2008 125.25p 127.00p 125.00p 125.75p 799325
26/06/2008 126.75p 127.50p 121.75p 126.75p 2707598
25/06/2008 128.00p 131.75p 126.00p 126.50p 1423135
24/06/2008 137.25p 140.25p 128.00p 129.25p 3791133
23/06/2008 144.50p 144.50p 135.75p 139.25p 1225093
20/06/2008 147.00p 150.50p 141.50p 142.50p 3122698
19/06/2008 146.50p 150.75p 146.50p 148.50p 3770164
18/06/2008 143.25p 151.75p 142.00p 149.00p 6322830
17/06/2008 130.00p 140.75p 130.00p 140.00p 6789085
16/06/2008 128.00p 132.25p 127.25p 130.00p 2690091
13/06/2008 133.00p 133.00p 127.00p 129.00p 4452689
12/06/2008 133.00p 135.00p 131.75p 134.00p 1265111
11/06/2008 135.00p 137.75p 133.00p 135.00p 2675175
10/06/2008 139.00p 140.00p 132.50p 134.25p 2366464
09/06/2008 144.50p 145.00p 137.75p 140.00p 2256631
06/06/2008 147.50p 148.00p 144.00p 145.50p 2760215
05/06/2008 150.25p 150.25p 144.50p 146.00p 2874696
04/06/2008 149.00p 150.75p 147.00p 150.50p 1879146
03/06/2008 148.50p 152.00p 148.00p 150.75p 2030449
02/06/2008 144.00p 150.25p 144.00p 149.25p 2297034
30/05/2008 141.50p 146.50p 141.50p 146.50p 1217929
29/05/2008 141.50p 143.00p 141.00p 141.75p 4070253
28/05/2008 143.00p 143.75p 141.50p 142.00p 1017065
27/05/2008 145.00p 146.75p 143.00p 144.00p 3067838
23/05/2008 150.50p 152.75p 143.00p 144.00p 2783589
22/05/2008 151.50p 153.00p 150.25p 150.75p 2317527
21/05/2008 153.50p 155.00p 151.75p 152.00p 2227913
20/05/2008 157.00p 157.00p 150.50p 151.00p 4114899
19/05/2008 166.00p 166.00p 152.00p 157.00p 4946753
16/05/2008 160.00p 168.75p 160.00p 165.50p 2423099
15/05/2008 160.00p 160.00p 156.75p 159.50p 1190609
14/05/2008 157.25p 160.00p 155.25p 157.50p 1334569
13/05/2008 159.00p 159.25p 157.00p 157.00p 1087075
12/05/2008 158.00p 160.00p 155.75p 158.50p 1535926
09/05/2008 160.25p 160.25p 157.50p 158.75p 364897
08/05/2008 160.00p 160.00p 156.75p 159.75p 882428
07/05/2008 157.00p 163.75p 156.75p 159.00p 1836786
06/05/2008 149.25p 157.75p 148.75p 156.00p 1963225
02/05/2008 150.25p 151.50p 148.00p 149.50p 1165988
01/05/2008 151.50p 152.75p 148.00p 148.00p 2297978
30/04/2008 149.75p 154.00p 148.00p 149.00p 1593566
29/04/2008 152.00p 156.00p 149.50p 150.25p 1551396
28/04/2008 150.50p 156.50p 150.50p 154.25p 1076070
25/04/2008 149.00p 153.00p 149.00p 151.75p 1036978
24/04/2008 151.00p 154.00p 149.00p 150.25p 1330704
23/04/2008 151.00p 159.00p 150.00p 153.00p 2057303
22/04/2008 142.50p 153.00p 142.50p 151.25p 4208017
21/04/2008 143.25p 145.00p 143.25p 144.75p 900577
18/04/2008 143.00p 145.00p 139.00p 145.00p 2441696
17/04/2008 147.00p 147.50p 141.25p 143.50p 2884163
16/04/2008 148.00p 148.00p 145.00p 146.00p 1975136
15/04/2008 148.00p 152.00p 145.00p 147.50p 2950719
14/04/2008 145.00p 148.00p 145.00p 147.50p 987152
11/04/2008 149.25p 152.25p 144.00p 147.50p 983954
10/04/2008 154.50p 154.75p 146.25p 150.00p 1988846
09/04/2008 151.00p 155.75p 148.75p 154.50p 9240466
08/04/2008 144.75p 151.50p 144.25p 151.00p 5631682
07/04/2008 139.00p 147.50p 136.00p 146.00p 2686311
04/04/2008 138.00p 139.75p 135.25p 137.75p 867903
03/04/2008 142.00p 142.25p 138.00p 139.25p 1038611
02/04/2008 142.00p 143.00p 138.25p 141.25p 1673388
01/04/2008 142.00p 143.75p 138.00p 140.50p 2359535
31/03/2008 139.75p 141.75p 135.00p 141.00p 7317607
28/03/2008 135.00p 139.00p 132.25p 137.75p 3524483
27/03/2008 131.00p 134.75p 126.00p 134.50p 1382469
26/03/2008 130.50p 130.75p 126.50p 129.00p 2256154
25/03/2008 121.25p 130.75p 121.25p 130.75p 1925624
20/03/2008 127.25p 127.25p 118.00p 118.75p 4088554
19/03/2008 133.00p 133.00p 127.25p 129.00p 1369010
18/03/2008 129.50p 132.75p 125.75p 130.75p 1741173
17/03/2008 131.50p 133.00p 125.50p 126.00p 1254985
14/03/2008 133.00p 137.00p 131.25p 133.00p 1273439
13/03/2008 129.50p 133.75p 127.50p 131.25p 1274268
12/03/2008 128.75p 132.75p 127.00p 132.00p 1943276
11/03/2008 127.25p 130.00p 122.25p 127.75p 2996525
10/03/2008 135.00p 135.50p 126.25p 127.00p 1841400
07/03/2008 138.75p 141.25p 135.25p 136.00p 2820612
06/03/2008 138.00p 148.75p 136.75p 140.50p 9538915
05/03/2008 132.00p 141.50p 131.00p 140.00p 7296742
04/03/2008 121.00p 137.00p 119.00p 132.25p 12164779
03/03/2008 114.75p 123.50p 109.00p 121.50p 7327678
29/02/2008 116.00p 116.75p 111.50p 114.00p 1733337
28/02/2008 115.00p 117.00p 113.50p 116.25p 2513769
27/02/2008 116.50p 117.00p 110.00p 115.00p 2466798
26/02/2008 114.00p 117.50p 114.00p 117.00p 1516897
25/02/2008 113.00p 116.25p 112.00p 116.00p 2724311
22/02/2008 106.00p 113.00p 106.00p 112.25p 5229677
21/02/2008 108.00p 109.75p 106.00p 107.75p 1021034
20/02/2008 107.00p 108.75p 106.25p 107.00p 3760450
19/02/2008 106.00p 109.00p 104.25p 108.00p 1665085
18/02/2008 100.75p 105.50p 100.75p 105.25p 1605095
15/02/2008 104.00p 104.50p 100.75p 102.50p 1214944
14/02/2008 100.00p 105.25p 98.75p 104.00p 2049895
13/02/2008 98.50p 100.00p 98.00p 98.75p 1485824
12/02/2008 100.00p 100.75p 99.00p 99.75p 3260524
11/02/2008 100.00p 101.00p 98.25p 99.50p 2650330
08/02/2008 102.00p 104.50p 100.00p 101.00p 4131579
07/02/2008 98.50p 104.50p 98.50p 103.00p 4195842
06/02/2008 97.25p 100.25p 96.25p 100.00p 1044292
05/02/2008 101.00p 103.00p 97.75p 99.00p 9102640
04/02/2008 94.50p 103.00p 94.50p 102.50p 10086985
01/02/2008 89.75p 95.25p 87.50p 95.25p 4557969
31/01/2008 86.50p 89.50p 86.50p 87.50p 7018834
30/01/2008 83.00p 88.00p 82.50p 87.50p 22407376
29/01/2008 81.00p 83.75p 81.00p 82.00p 3801560
28/01/2008 80.00p 83.00p 78.75p 80.25p 6859896
25/01/2008 89.00p 90.00p 76.50p 81.75p 14889719
24/01/2008 91.00p 92.00p 88.00p 89.00p 3401050
23/01/2008 92.00p 97.00p 88.50p 89.00p 12025288
22/01/2008 99.00p 99.75p 95.00p 99.50p 4840454
21/01/2008 103.00p 103.00p 99.00p 99.50p 7202357
18/01/2008 106.00p 106.00p 102.00p 104.00p 7624660
17/01/2008 103.00p 106.00p 103.00p 106.00p 6659621
16/01/2008 109.00p 109.50p 102.00p 104.25p 4632409
15/01/2008 105.00p 111.50p 105.00p 109.50p 8780709
14/01/2008 106.00p 107.50p 105.00p 106.50p 2365033
11/01/2008 100.00p 109.00p 100.00p 106.25p 3586330
10/01/2008 100.00p 102.50p 99.75p 100.25p 9631899
09/01/2008 102.50p 104.00p 98.50p 100.00p 6253059
08/01/2008 106.00p 106.00p 102.50p 103.00p 5215342
07/01/2008 109.50p 111.50p 101.25p 103.50p 8672166

*Close Price adjusted for both dividends and splits