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
04/01/2008 116.00p 116.00p 109.75p 110.00p 4247427
03/01/2008 117.25p 117.25p 114.00p 115.50p 1898433
02/01/2008 119.00p 120.00p 116.75p 117.50p 8310642
31/12/2007 111.00p 120.00p 109.00p 120.00p 1252883
28/12/2007 105.00p 113.75p 105.00p 113.75p 1199611
27/12/2007 108.50p 108.50p 102.00p 106.00p 710019
24/12/2007 107.50p 108.50p 106.00p 107.00p 238135
21/12/2007 101.00p 110.00p 100.00p 108.00p 17997820
20/12/2007 97.25p 102.00p 96.50p 100.50p 3218145
19/12/2007 96.50p 97.50p 95.50p 96.50p 3986901
18/12/2007 96.00p 98.00p 95.00p 98.00p 4328064
17/12/2007 98.00p 98.75p 96.00p 97.75p 5105389
14/12/2007 98.00p 99.75p 96.75p 98.75p 800204
13/12/2007 100.50p 102.50p 98.50p 99.25p 2032892
12/12/2007 101.50p 102.50p 101.50p 102.00p 3970371
11/12/2007 100.00p 103.00p 100.00p 102.00p 3094243
10/12/2007 97.50p 101.75p 97.50p 101.50p 991065
07/12/2007 88.50p 97.00p 88.50p 96.75p 863564
06/12/2007 80.25p 90.00p 80.25p 90.00p 4369190
05/12/2007 79.00p 82.50p 79.00p 80.25p 2855905
04/12/2007 83.50p 83.50p 78.50p 79.00p 2689973
03/12/2007 84.00p 85.25p 82.25p 82.25p 520219
30/11/2007 84.75p 85.50p 82.50p 83.50p 1682852
29/11/2007 85.75p 85.75p 82.50p 83.75p 1358337
28/11/2007 85.00p 86.00p 83.25p 85.50p 2014773
27/11/2007 85.00p 85.50p 82.50p 82.50p 832179
26/11/2007 84.50p 86.50p 82.50p 85.00p 3859573
23/11/2007 75.75p 84.50p 75.75p 82.50p 9544165
22/11/2007 75.00p 78.00p 73.00p 74.50p 837153
21/11/2007 86.00p 86.00p 71.75p 74.25p 1464595
20/11/2007 86.00p 87.50p 84.25p 85.25p 2295081
19/11/2007 88.00p 90.00p 87.00p 87.50p 492271
16/11/2007 91.00p 91.25p 86.00p 88.25p 1590111
15/11/2007 99.25p 99.25p 91.50p 92.25p 1563278
14/11/2007 98.00p 100.50p 90.00p 99.00p 4357898
13/11/2007 106.00p 109.50p 106.00p 107.50p 1619798
12/11/2007 105.00p 109.00p 105.00p 108.75p 1133890
09/11/2007 100.00p 104.75p 100.00p 104.75p 907661
08/11/2007 98.00p 103.00p 96.00p 101.00p 3561857
07/11/2007 99.00p 100.00p 96.50p 99.00p 4511716
06/11/2007 97.50p 100.25p 97.00p 97.50p 1864136
05/11/2007 107.00p 107.00p 96.50p 98.00p 1901011
02/11/2007 110.00p 110.00p 103.50p 104.00p 1100262
01/11/2007 118.00p 118.50p 107.50p 112.00p 1427571
31/10/2007 113.50p 117.50p 113.00p 117.50p 3206960
30/10/2007 118.00p 119.00p 113.00p 113.50p 1031625
29/10/2007 112.00p 121.00p 112.00p 119.75p 1385300
26/10/2007 108.00p 117.00p 108.00p 112.75p 7096234
25/10/2007 109.00p 110.00p 107.50p 108.00p 2212217
24/10/2007 103.50p 112.00p 103.50p 110.00p 3185045
23/10/2007 105.00p 105.50p 101.50p 103.00p 3772964
22/10/2007 102.00p 106.00p 101.15p 106.00p 2130791
19/10/2007 98.50p 106.00p 98.50p 105.50p 4352711
18/10/2007 98.00p 99.75p 97.00p 99.50p 3629772
17/10/2007 97.00p 97.75p 96.00p 97.25p 7898674
16/10/2007 96.50p 97.00p 96.25p 96.75p 1783560
15/10/2007 97.00p 97.00p 96.00p 96.50p 3555802
12/10/2007 97.00p 99.00p 95.00p 95.00p 1395687
11/10/2007 97.00p 100.00p 95.05p 98.50p 5647636
10/10/2007 96.00p 98.00p 95.25p 95.50p 1369385
09/10/2007 94.25p 95.25p 94.25p 95.50p 1043574
08/10/2007 97.00p 98.00p 93.00p 95.50p 445101
05/10/2007 97.00p 98.25p 95.25p 97.00p 1047319
04/10/2007 90.00p 94.00p 90.00p 94.75p 2482165
03/10/2007 96.75p 101.95p 90.00p 94.00p 1534043
02/10/2007 98.00p 100.00p 92.25p 96.50p 375299
01/10/2007 100.00p 104.00p 98.00p 100.00p 355261
28/09/2007 100.75p 104.00p 100.75p 104.00p 3853343
27/09/2007 102.00p 102.50p 101.00p 102.50p 985068
26/09/2007 102.00p 103.00p 101.00p 103.00p 3779718
25/09/2007 95.00p 102.00p 95.00p 101.00p 2590836
24/09/2007 94.50p 96.00p 92.00p 96.00p 3063970
21/09/2007 87.00p 94.50p 87.00p 93.00p 1762423
20/09/2007 88.00p 90.00p 86.00p 89.25p 1046024
19/09/2007 90.00p 91.90p 85.00p 88.25p 1268438
18/09/2007 85.00p 86.00p 82.00p 85.75p 1023452
17/09/2007 92.00p 92.00p 81.00p 82.00p 5381419
14/09/2007 94.50p 95.00p 87.00p 91.00p 2962263
13/09/2007 91.75p 97.00p 89.00p 95.25p 7484775
12/09/2007 107.00p 107.00p 71.25p 90.00p 18015560
11/09/2007 103.00p 106.00p 103.00p 106.50p 329940
10/09/2007 103.50p 105.00p 99.25p 102.00p 425177
07/09/2007 109.00p 109.00p 102.00p 104.50p 1002537
06/09/2007 106.00p 108.00p 106.00p 107.25p 313174
05/09/2007 110.00p 110.00p 103.00p 104.75p 513735
04/09/2007 111.50p 111.50p 103.00p 109.00p 2056204
03/09/2007 112.00p 112.50p 111.50p 111.75p 889929
31/08/2007 111.00p 113.00p 109.25p 112.00p 5030031
30/08/2007 110.75p 110.00p 109.00p 110.00p 2339961
29/08/2007 111.50p 111.50p 110.00p 110.75p 90320
28/08/2007 111.75p 113.50p 111.50p 112.00p 2733829
24/08/2007 109.75p 111.75p 109.75p 111.75p 4716327
23/08/2007 108.00p 111.50p 108.00p 109.75p 2912614
22/08/2007 106.50p 108.25p 105.00p 108.25p 2927074
21/08/2007 110.25p 110.25p 104.75p 106.25p 767284
20/08/2007 110.50p 112.75p 110.00p 110.25p 1420423
17/08/2007 111.00p 111.50p 105.00p 108.50p 2979956
16/08/2007 118.50p 118.50p 110.50p 111.00p 2157901
15/08/2007 119.50p 119.50p 117.50p 119.50p 1354363
14/08/2007 116.00p 121.50p 116.00p 119.50p 1861816
13/08/2007 113.50p 116.00p 113.50p 116.00p 1330109
10/08/2007 120.00p 120.00p 111.50p 113.25p 3788175
09/08/2007 124.00p 124.00p 121.50p 121.50p 2070798
08/08/2007 125.00p 125.00p 121.00p 124.00p 2066807
07/08/2007 127.00p 128.50p 125.00p 125.00p 2453230
06/08/2007 132.00p 132.00p 126.50p 126.50p 1179026
03/08/2007 133.50p 133.50p 132.50p 132.50p 464905
02/08/2007 133.00p 133.75p 132.00p 133.50p 1829667
01/08/2007 132.50p 132.50p 128.00p 131.75p 3123759
31/07/2007 129.50p 136.00p 129.50p 136.00p 1814214
30/07/2007 130.00p 133.50p 129.50p 129.50p 1680362
27/07/2007 138.00p 138.00p 128.50p 130.00p 5606038
26/07/2007 142.50p 143.00p 139.50p 139.50p 4365275
25/07/2007 145.00p 145.00p 142.50p 142.50p 1803238
24/07/2007 146.00p 146.00p 143.00p 145.00p 3349183
23/07/2007 144.00p 149.00p 144.00p 146.00p 3976162
20/07/2007 136.50p 144.25p 136.50p 143.00p 3249709
19/07/2007 132.00p 136.00p 132.00p 136.00p 4057370
18/07/2007 132.00p 132.00p 130.00p 131.00p 6347653
17/07/2007 133.50p 133.50p 131.00p 132.00p 1196856
16/07/2007 129.50p 134.00p 129.50p 133.50p 5888133
13/07/2007 127.50p 131.00p 127.50p 129.50p 4370096
12/07/2007 125.75p 129.00p 126.00p 127.50p 1222756
11/07/2007 129.00p 129.00p 123.25p 125.75p 2636764
10/07/2007 127.00p 131.00p 127.00p 129.25p 6831064
09/07/2007 121.00p 128.00p 121.00p 128.00p 13486997
06/07/2007 120.50p 121.50p 120.50p 120.50p 457577
05/07/2007 116.00p 120.50p 116.00p 120.00p 541690
04/07/2007 118.50p 119.00p 115.00p 116.00p 426708
03/07/2007 120.50p 120.50p 114.00p 118.75p 1287667
02/07/2007 122.00p 122.50p 120.50p 120.50p 4084447
29/06/2007 125.00p 125.50p 121.50p 122.00p 1879721
28/06/2007 121.00p 126.00p 121.00p 125.00p 1924470
27/06/2007 124.00p 124.00p 119.00p 121.00p 1341231
26/06/2007 126.00p 126.50p 122.00p 124.00p 2143828
25/06/2007 124.50p 125.50p 122.50p 125.50p 30033468
22/06/2007 120.50p 124.00p 120.50p 124.00p 5515297
21/06/2007 121.00p 121.00p 119.50p 120.50p 2794036
20/06/2007 119.00p 121.50p 119.00p 121.00p 9213533
19/06/2007 112.50p 119.00p 112.50p 119.00p 9542212
18/06/2007 108.50p 112.50p 108.50p 112.50p 5540213
15/06/2007 107.00p 108.00p 107.00p 107.25p 3047099
14/06/2007 101.00p 107.50p 101.00p 107.00p 8257432
13/06/2007 105.50p 105.50p 100.00p 100.00p 803670
12/06/2007 105.50p 106.00p 105.50p 105.50p 839779
11/06/2007 109.00p 110.50p 105.50p 105.50p 1617303
08/06/2007 110.00p 110.00p 108.00p 108.50p 5699850
07/06/2007 97.50p 109.50p 97.50p 109.50p 19174444
06/06/2007 96.00p 97.00p 96.00p 97.00p 5493341
05/06/2007 98.50p 98.50p 95.50p 96.00p 2084399
04/06/2007 99.00p 99.00p 98.50p 98.50p 1851452
01/06/2007 98.25p 100.00p 97.00p 99.00p 7930578
31/05/2007 92.00p 98.50p 92.00p 98.25p 9219911
30/05/2007 92.00p 92.00p 91.50p 91.50p 9501258
29/05/2007 89.25p 91.50p 86.00p 91.50p 3954469
25/05/2007 86.25p 90.50p 86.25p 89.25p 4649520
24/05/2007 84.25p 86.25p 84.25p 86.25p 1850242
23/05/2007 81.75p 84.25p 81.75p 84.25p 3686495
22/05/2007 80.50p 81.75p 80.50p 81.75p 6703515
21/05/2007 77.75p 82.00p 77.75p 80.50p 3241243
18/05/2007 77.25p 77.25p 77.25p 77.25p 260275
17/05/2007 76.75p 77.25p 76.75p 77.25p 116693
16/05/2007 78.00p 78.00p 76.75p 76.75p 165587
15/05/2007 78.50p 78.00p 78.00p 78.00p 525653
14/05/2007 80.50p 81.00p 76.50p 78.50p 1887809
11/05/2007 79.50p 81.00p 78.00p 80.50p 9238718
10/05/2007 77.50p 79.50p 78.00p 79.50p 11099708
09/05/2007 69.00p 77.50p 69.00p 77.50p 21100394
08/05/2007 69.00p 69.00p 69.00p 69.00p 76308
04/05/2007 69.00p 69.00p 69.00p 69.00p 99105
03/05/2007 68.50p 69.50p 68.50p 69.00p 1202687
02/05/2007 69.00p 69.00p 69.00p 69.00p 1391826
01/05/2007 69.00p 69.00p 69.00p 69.00p 95400
30/04/2007 68.00p 69.00p 68.00p 69.00p 1355480
27/04/2007 68.00p 68.00p 68.00p 68.00p 121646
26/04/2007 68.00p 68.00p 68.00p 68.00p 5917
25/04/2007 68.25p 68.75p 67.75p 68.00p 146293
24/04/2007 69.25p 69.25p 68.75p 68.75p 130232
23/04/2007 70.25p 70.25p 69.25p 69.25p 166132
20/04/2007 70.00p 70.25p 70.00p 70.25p 4339819
19/04/2007 69.75p 70.00p 69.50p 70.00p 624614
18/04/2007 69.75p 70.00p 69.75p 69.75p 666942
17/04/2007 71.25p 71.50p 69.75p 69.75p 1411899
16/04/2007 72.50p 72.00p 71.00p 71.25p 816713
13/04/2007 72.25p 72.50p 72.50p 72.50p 9403509
12/04/2007 70.75p 71.75p 70.75p 71.75p 1354504
11/04/2007 70.50p 70.75p 69.75p 70.75p 1233383
10/04/2007 73.00p 73.00p 70.25p 70.50p 441980
05/04/2007 73.50p 73.75p 73.50p 73.50p 1507497
04/04/2007 66.00p 73.50p 66.00p 73.50p 7021820
03/04/2007 64.50p 65.50p 64.50p 65.50p 365673
02/04/2007 64.50p 64.50p 64.50p 64.50p 80800
30/03/2007 65.50p 65.50p 64.50p 64.50p 132641
29/03/2007 65.50p 65.50p 65.50p 65.50p 42767
28/03/2007 67.75p 67.75p 65.50p 65.50p 300724
27/03/2007 67.75p 67.75p 67.75p 67.75p 166396
26/03/2007 67.00p 67.75p 67.00p 67.75p 680292
23/03/2007 63.75p 67.50p 63.50p 67.00p 1790697
22/03/2007 63.50p 63.75p 63.50p 63.75p 959018
21/03/2007 62.75p 63.50p 62.25p 63.50p 531287

*Close Price adjusted for both dividends and splits