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
04/10/2012 15.50p 15.50p 14.50p 14.50p 273824
03/10/2012 14.75p 15.00p 14.50p 15.00p 404824
02/10/2012 14.50p 15.00p 14.50p 14.88p 1088216
01/10/2012 14.50p 14.85p 14.31p 14.50p 259113
28/09/2012 14.50p 15.06p 14.17p 14.38p 407013
27/09/2012 14.95p 14.95p 14.13p 14.13p 69631
26/09/2012 14.08p 14.90p 14.08p 14.62p 81305
25/09/2012 14.50p 14.98p 14.48p 14.62p 154676
24/09/2012 15.00p 15.00p 14.15p 14.75p 1623410
21/09/2012 14.25p 14.75p 14.11p 14.75p 324469
20/09/2012 14.25p 14.57p 14.00p 14.00p 2916739
19/09/2012 14.25p 14.75p 14.25p 14.25p 514348
18/09/2012 14.50p 14.69p 14.25p 14.50p 116600
17/09/2012 15.00p 15.00p 14.25p 14.75p 399007
14/09/2012 14.75p 15.00p 14.15p 14.75p 916881
13/09/2012 14.75p 15.27p 14.45p 14.50p 661828
12/09/2012 15.25p 15.25p 14.19p 14.50p 329640
11/09/2012 14.50p 15.19p 14.00p 14.75p 2151978
10/09/2012 14.00p 14.06p 13.56p 13.75p 1032570
07/09/2012 15.00p 15.00p 13.56p 14.00p 342684
06/09/2012 15.00p 15.00p 14.05p 14.38p 149916
05/09/2012 15.00p 15.00p 14.00p 14.00p 269434
04/09/2012 15.00p 15.00p 14.25p 14.50p 84125
03/09/2012 14.00p 14.74p 14.00p 14.00p 253062
31/08/2012 15.00p 15.00p 14.26p 15.00p 81691
30/08/2012 15.00p 15.00p 14.26p 14.50p 23895
29/08/2012 14.50p 15.00p 14.00p 14.50p 270758
28/08/2012 14.50p 14.50p 14.18p 14.25p 212498
24/08/2012 14.50p 14.75p 13.82p 14.38p 248954
23/08/2012 14.00p 14.50p 13.85p 14.13p 295671
22/08/2012 13.50p 14.19p 13.19p 13.50p 146108
21/08/2012 13.69p 13.88p 13.69p 13.88p 21000
20/08/2012 14.00p 14.25p 13.50p 13.50p 195484
17/08/2012 13.50p 13.80p 13.11p 13.63p 149953
16/08/2012 14.00p 14.00p 13.15p 14.00p 127150
15/08/2012 13.26p 13.75p 13.05p 13.75p 36268
14/08/2012 13.00p 13.50p 13.00p 13.38p 79000
13/08/2012 13.50p 13.50p 12.86p 13.25p 707777
10/08/2012 13.00p 13.25p 12.85p 13.00p 607106
09/08/2012 12.87p 13.25p 12.87p 13.25p 18909
08/08/2012 13.25p 13.50p 12.85p 13.12p 757314
07/08/2012 12.94p 13.12p 12.75p 12.75p 126509
06/08/2012 13.00p 13.28p 12.69p 13.12p 821944
03/08/2012 13.00p 13.40p 12.81p 13.38p 181612
02/08/2012 13.00p 13.72p 13.00p 13.63p 127379
01/08/2012 13.75p 13.75p 12.94p 13.75p 23988
31/07/2012 13.00p 13.50p 12.61p 13.50p 702066
30/07/2012 13.25p 13.81p 13.00p 13.25p 401041
27/07/2012 13.61p 14.19p 13.25p 13.25p 54455
26/07/2012 13.25p 13.75p 13.00p 13.50p 234820
25/07/2012 13.25p 13.75p 13.24p 13.75p 1648020
24/07/2012 13.25p 14.20p 12.75p 13.00p 616766
23/07/2012 13.25p 13.81p 13.25p 13.63p 316709
20/07/2012 13.25p 14.75p 13.25p 13.50p 242465
19/07/2012 13.00p 13.59p 13.00p 13.25p 221112
18/07/2012 13.00p 13.74p 13.00p 13.25p 368454
17/07/2012 13.50p 13.85p 12.85p 13.25p 774936
16/07/2012 13.50p 14.00p 13.06p 13.50p 485095
13/07/2012 13.25p 14.00p 13.25p 13.50p 62223
12/07/2012 13.50p 14.00p 13.25p 13.50p 821448
11/07/2012 13.50p 14.00p 13.50p 13.75p 258660
10/07/2012 13.75p 14.00p 13.75p 13.75p 291937
09/07/2012 13.75p 14.00p 13.50p 13.75p 196035
06/07/2012 13.75p 14.24p 13.75p 13.75p 144317
05/07/2012 13.75p 14.49p 13.75p 13.75p 140205
04/07/2012 13.75p 14.75p 13.60p 13.75p 209156
03/07/2012 13.75p 14.24p 13.55p 13.75p 172790
02/07/2012 14.00p 14.55p 13.50p 13.50p 289027
29/06/2012 14.74p 15.00p 14.00p 14.50p 296905
28/06/2012 14.00p 14.20p 14.00p 14.00p 94733
27/06/2012 14.25p 14.68p 13.81p 14.00p 129771
26/06/2012 13.75p 14.38p 13.75p 14.38p 40194
25/06/2012 14.00p 14.69p 13.81p 14.38p 19729
22/06/2012 14.40p 14.40p 14.25p 14.25p 33600
21/06/2012 13.50p 15.00p 13.15p 14.50p 825525
20/06/2012 13.00p 13.74p 13.00p 13.50p 103533
19/06/2012 13.50p 13.50p 13.00p 13.00p 524447
18/06/2012 13.75p 14.00p 13.00p 14.00p 146551
15/06/2012 12.50p 14.00p 12.50p 13.50p 708180
14/06/2012 13.50p 13.75p 12.75p 13.75p 364478
13/06/2012 13.75p 14.00p 12.71p 14.00p 135632
12/06/2012 12.75p 13.54p 12.50p 13.25p 224186
11/06/2012 13.25p 13.50p 12.75p 13.50p 283055
08/06/2012 12.50p 13.72p 12.50p 12.75p 409531
07/06/2012 13.25p 13.92p 12.75p 12.75p 766809
06/06/2012 13.25p 13.51p 12.75p 13.00p 657170
01/06/2012 14.25p 14.25p 13.55p 14.00p 301004
31/05/2012 14.00p 14.75p 13.50p 13.50p 224687
30/05/2012 14.00p 14.65p 14.00p 14.50p 76967
29/05/2012 15.02p 15.02p 14.15p 14.50p 100649
28/05/2012 14.50p 14.90p 14.00p 14.00p 180799
25/05/2012 14.50p 14.94p 14.30p 14.50p 194366
24/05/2012 15.00p 15.09p 14.00p 14.00p 140551
23/05/2012 14.50p 14.65p 14.00p 14.00p 243995
22/05/2012 14.50p 15.25p 13.99p 15.25p 481235
21/05/2012 14.50p 14.50p 13.26p 14.50p 327215
18/05/2012 14.50p 14.50p 13.21p 13.50p 477834
17/05/2012 14.50p 14.75p 13.50p 14.00p 217014
16/05/2012 14.00p 15.00p 13.23p 15.00p 1015346
15/05/2012 14.65p 15.25p 14.31p 15.25p 188584
14/05/2012 14.25p 15.50p 14.08p 15.50p 360359
11/05/2012 15.00p 15.75p 14.31p 15.75p 248990
10/05/2012 15.00p 15.75p 14.50p 15.00p 759238
09/05/2012 14.50p 16.00p 14.25p 15.75p 1371042
08/05/2012 16.00p 16.50p 14.75p 15.25p 504676
04/05/2012 16.00p 16.99p 15.50p 15.50p 150251
03/05/2012 16.25p 17.50p 16.25p 17.00p 119755
02/05/2012 17.00p 17.40p 16.44p 17.00p 72822
01/05/2012 16.00p 17.04p 16.00p 16.75p 969330
30/04/2012 16.50p 17.00p 16.37p 16.88p 249136
27/04/2012 16.75p 17.00p 15.90p 17.00p 465956
26/04/2012 17.00p 17.50p 16.19p 17.00p 520531
25/04/2012 16.50p 17.25p 16.06p 17.00p 734615
24/04/2012 16.50p 16.50p 15.00p 15.25p 155942
23/04/2012 15.25p 16.50p 15.21p 16.50p 127449
20/04/2012 15.25p 16.50p 14.97p 15.50p 412694
19/04/2012 15.00p 15.75p 14.60p 15.75p 4904685
18/04/2012 15.75p 15.75p 15.15p 15.75p 105872
17/04/2012 15.00p 15.75p 15.00p 15.75p 508906
16/04/2012 16.00p 16.00p 15.19p 15.50p 335751
13/04/2012 16.75p 16.93p 15.75p 16.00p 10656414
12/04/2012 16.50p 16.85p 15.65p 16.50p 670411
11/04/2012 15.75p 16.75p 15.50p 16.00p 498970
10/04/2012 16.25p 16.94p 15.90p 16.00p 636024
05/04/2012 16.75p 17.00p 16.30p 17.00p 183528
04/04/2012 16.00p 17.00p 15.75p 16.50p 390900
03/04/2012 17.00p 17.34p 16.50p 16.75p 385317
02/04/2012 17.00p 17.50p 16.08p 17.50p 590831
30/03/2012 17.50p 18.15p 16.00p 16.00p 602184
29/03/2012 18.00p 18.00p 16.75p 16.75p 559128
28/03/2012 17.00p 18.20p 17.00p 17.50p 171734
27/03/2012 17.50p 17.75p 17.46p 17.75p 83480
26/03/2012 18.00p 18.09p 17.25p 17.87p 261014
23/03/2012 17.75p 18.38p 17.57p 18.25p 149688
22/03/2012 18.50p 19.00p 17.50p 18.25p 384138
21/03/2012 18.00p 19.15p 17.86p 18.75p 302586
20/03/2012 19.25p 19.25p 18.08p 18.25p 215302
19/03/2012 19.00p 19.20p 18.00p 18.75p 296235
16/03/2012 18.50p 19.50p 17.70p 19.50p 420571
15/03/2012 18.25p 18.75p 17.60p 18.00p 397353
14/03/2012 18.00p 18.75p 17.75p 17.75p 226583
13/03/2012 18.50p 19.20p 18.00p 18.25p 78535
12/03/2012 19.00p 19.13p 18.00p 18.00p 558978
09/03/2012 19.50p 19.50p 18.30p 19.00p 423587
08/03/2012 18.00p 19.50p 17.50p 19.00p 1041863
07/03/2012 17.00p 17.68p 16.75p 17.00p 724483
06/03/2012 17.75p 18.06p 16.75p 17.50p 1146109
05/03/2012 18.00p 18.90p 17.00p 17.50p 2843682
02/03/2012 19.00p 19.50p 18.00p 19.00p 897082
01/03/2012 20.00p 20.00p 18.78p 20.00p 356646
29/02/2012 19.50p 20.00p 19.20p 19.25p 235404
28/02/2012 19.00p 19.50p 18.78p 19.50p 454673
27/02/2012 19.50p 19.89p 18.75p 19.50p 679799
24/02/2012 20.25p 20.64p 19.50p 19.75p 665803
23/02/2012 19.50p 20.00p 19.06p 19.50p 523311
22/02/2012 20.00p 20.84p 19.00p 19.25p 990374
21/02/2012 21.25p 21.25p 19.83p 20.00p 777092
20/02/2012 20.75p 21.61p 20.23p 21.25p 953568
17/02/2012 20.25p 20.50p 19.90p 20.50p 739424
16/02/2012 20.75p 20.75p 20.00p 20.25p 556148
15/02/2012 21.25p 21.80p 20.60p 20.75p 693331
14/02/2012 20.75p 21.50p 20.75p 21.50p 329718
13/02/2012 21.50p 22.00p 21.03p 21.50p 414742
10/02/2012 22.00p 22.00p 21.00p 21.50p 823423
09/02/2012 21.00p 22.03p 20.00p 22.00p 1735864
08/02/2012 20.50p 21.75p 20.50p 21.00p 923105
07/02/2012 21.00p 21.50p 20.56p 21.50p 560996
06/02/2012 21.00p 21.00p 20.07p 21.00p 237028
03/02/2012 20.00p 20.92p 20.00p 20.75p 370394
02/02/2012 20.00p 21.00p 19.92p 21.00p 144199
01/02/2012 20.00p 20.85p 19.75p 19.75p 518334
31/01/2012 19.75p 20.13p 19.60p 20.00p 79800
30/01/2012 20.25p 20.50p 19.50p 20.00p 612081
27/01/2012 19.50p 20.25p 19.50p 19.50p 280265
26/01/2012 19.50p 20.20p 19.46p 19.75p 1085396
25/01/2012 19.50p 20.75p 19.25p 20.00p 1124670
24/01/2012 18.00p 20.00p 17.75p 20.00p 2881234
23/01/2012 16.75p 18.00p 16.57p 17.50p 436934
20/01/2012 16.75p 18.00p 16.50p 18.00p 261035
19/01/2012 16.00p 17.87p 16.00p 17.00p 1211542
18/01/2012 17.00p 17.75p 16.52p 17.75p 289244
17/01/2012 17.00p 17.50p 16.36p 17.50p 836488
16/01/2012 17.25p 17.38p 16.75p 16.75p 1088633
13/01/2012 17.50p 18.00p 17.50p 17.50p 645645
12/01/2012 17.50p 18.15p 17.00p 17.50p 578485
11/01/2012 17.25p 17.78p 17.13p 17.75p 611819
10/01/2012 18.50p 19.25p 17.52p 17.75p 712754
09/01/2012 18.50p 18.50p 17.00p 18.00p 1104762
06/01/2012 18.75p 19.00p 17.50p 18.50p 542351
05/01/2012 18.75p 19.25p 18.59p 19.25p 374785
04/01/2012 18.50p 19.75p 18.25p 19.25p 227639
03/01/2012 19.50p 19.75p 17.23p 19.25p 385345
30/12/2011 18.75p 18.78p 18.50p 18.75p 77720
29/12/2011 19.25p 19.25p 18.50p 19.00p 225483
28/12/2011 18.75p 19.75p 18.75p 19.00p 386408
23/12/2011 18.81p 19.50p 18.81p 19.50p 38575
22/12/2011 19.50p 19.63p 18.79p 19.50p 126120
21/12/2011 20.00p 20.25p 19.53p 20.25p 796210
20/12/2011 19.94p 20.56p 19.94p 20.25p 64275
19/12/2011 20.00p 20.25p 20.00p 20.25p 638396

*Close Price adjusted for both dividends and splits