Fairfx Group (FFX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fairfx Group

Date Open High Low Close* Volume
19/09/2018 132.00p 133.49p 131.50p 132.00p 61625
18/09/2018 132.00p 133.00p 130.15p 132.00p 47950
17/09/2018 136.50p 136.70p 130.40p 132.00p 75333
14/09/2018 136.50p 136.80p 135.10p 136.50p 36513
13/09/2018 131.50p 137.00p 131.50p 136.50p 106200
12/09/2018 130.00p 132.00p 129.00p 131.50p 172793
11/09/2018 134.50p 134.84p 128.00p 130.00p 225084
10/09/2018 140.00p 140.00p 132.22p 134.50p 193941
07/09/2018 141.50p 141.50p 139.00p 140.00p 91958
06/09/2018 141.50p 141.90p 140.15p 141.50p 51803
05/09/2018 140.50p 143.00p 139.55p 141.50p 70995
04/09/2018 144.50p 144.50p 139.20p 140.50p 183287
03/09/2018 140.00p 143.80p 140.00p 142.50p 244600
31/08/2018 138.50p 141.00p 137.60p 140.00p 85384
30/08/2018 138.50p 139.50p 137.60p 138.50p 235317
29/08/2018 140.00p 141.00p 138.50p 138.50p 74000
28/08/2018 139.00p 142.00p 139.00p 140.00p 112207
24/08/2018 134.00p 140.00p 134.00p 139.00p 109032
23/08/2018 133.50p 135.00p 133.04p 135.00p 68587
22/08/2018 131.00p 135.00p 130.75p 133.50p 116183
21/08/2018 131.00p 132.00p 130.22p 131.00p 67498
20/08/2018 131.00p 131.90p 130.10p 131.00p 55729
17/08/2018 128.50p 131.76p 128.50p 131.00p 97425
16/08/2018 126.50p 130.00p 126.00p 128.50p 226214
15/08/2018 135.50p 135.50p 126.00p 127.50p 190290
14/08/2018 135.50p 137.00p 134.00p 135.50p 63250
13/08/2018 137.00p 139.00p 132.50p 135.00p 104358
10/08/2018 138.00p 138.00p 135.04p 137.00p 63510
09/08/2018 138.00p 138.24p 137.02p 138.00p 56565
08/08/2018 138.00p 139.00p 137.22p 138.00p 162970
07/08/2018 137.00p 138.95p 135.30p 138.00p 150096
06/08/2018 137.00p 137.00p 135.00p 136.50p 126197
03/08/2018 139.00p 139.00p 134.50p 134.50p 131800
02/08/2018 142.00p 142.00p 138.00p 139.00p 108547
01/08/2018 142.00p 143.80p 140.80p 141.50p 90982
31/07/2018 144.50p 144.50p 140.62p 142.00p 172513
30/07/2018 140.50p 147.00p 140.50p 144.50p 404760
27/07/2018 133.50p 142.00p 133.50p 140.50p 577413
26/07/2018 130.50p 133.00p 130.23p 132.50p 48590
25/07/2018 130.00p 132.00p 129.00p 130.50p 59283
24/07/2018 125.00p 130.00p 124.00p 130.00p 155310
23/07/2018 125.00p 125.06p 124.00p 125.00p 17147
20/07/2018 126.00p 126.18p 123.00p 125.00p 94075
19/07/2018 128.00p 128.44p 125.00p 126.00p 97524
18/07/2018 130.50p 130.50p 126.00p 128.00p 72506
17/07/2018 130.50p 130.50p 129.10p 130.50p 6049
16/07/2018 128.00p 130.50p 128.00p 130.50p 88342
13/07/2018 129.00p 129.80p 125.00p 128.50p 99136
12/07/2018 127.50p 129.95p 127.50p 129.00p 89374
11/07/2018 132.50p 132.50p 125.00p 130.00p 219271
10/07/2018 134.50p 135.00p 130.50p 132.00p 152665
09/07/2018 126.50p 135.00p 126.00p 134.50p 801736
06/07/2018 117.00p 135.00p 117.00p 126.50p 726407
05/07/2018 114.50p 114.63p 114.00p 114.00p 44250
04/07/2018 114.50p 114.50p 114.00p 114.00p 63022
03/07/2018 114.50p 114.60p 114.02p 114.50p 34577
02/07/2018 114.50p 114.70p 114.00p 114.50p 69003
29/06/2018 114.25p 114.65p 112.50p 114.50p 102753
28/06/2018 114.75p 115.20p 113.00p 114.25p 87438
27/06/2018 114.50p 115.50p 114.00p 114.75p 142698
26/06/2018 113.50p 114.75p 113.10p 114.50p 298778
25/06/2018 113.50p 115.00p 110.00p 113.50p 97548
22/06/2018 113.50p 115.00p 113.13p 113.50p 23425
21/06/2018 113.50p 114.85p 113.00p 113.50p 28518
20/06/2018 113.00p 115.00p 111.60p 113.50p 79687
19/06/2018 113.50p 114.97p 111.00p 113.00p 54479
18/06/2018 110.00p 115.00p 110.00p 113.50p 467850
15/06/2018 110.50p 111.85p 109.60p 111.50p 340384
14/06/2018 111.50p 112.00p 110.50p 110.50p 78584
13/06/2018 113.00p 114.00p 111.50p 111.50p 275250
12/06/2018 106.00p 113.50p 106.00p 113.50p 491130
11/06/2018 104.50p 106.80p 104.50p 106.00p 206550
08/06/2018 100.00p 106.00p 100.00p 104.50p 275266
07/06/2018 99.00p 99.99p 97.65p 99.50p 69376
06/06/2018 99.00p 100.18p 98.00p 99.00p 27175
05/06/2018 97.50p 100.00p 97.00p 99.00p 136907
04/06/2018 94.50p 96.90p 94.15p 96.00p 170384
01/06/2018 94.50p 95.00p 93.10p 94.00p 148442
31/05/2018 96.50p 96.50p 92.00p 94.50p 182026
30/05/2018 96.50p 96.90p 94.00p 96.50p 111971
29/05/2018 98.00p 98.00p 96.00p 97.00p 63479
25/05/2018 99.00p 99.18p 96.20p 98.00p 75463
24/05/2018 99.00p 99.30p 98.00p 98.00p 96879
23/05/2018 99.00p 99.50p 98.00p 99.00p 67698
22/05/2018 98.50p 99.40p 98.40p 99.00p 33990
21/05/2018 98.50p 100.00p 97.00p 98.50p 105855
18/05/2018 98.50p 100.00p 97.00p 98.50p 63106
17/05/2018 99.00p 99.40p 97.00p 98.50p 110077
16/05/2018 99.00p 99.78p 98.00p 99.00p 27444
15/05/2018 99.00p 100.00p 98.42p 100.00p 82815
14/05/2018 100.00p 100.30p 97.00p 98.00p 150161
11/05/2018 101.00p 101.00p 98.00p 100.00p 67367
10/05/2018 101.00p 102.00p 100.26p 102.00p 21799
09/05/2018 101.00p 101.90p 100.40p 101.00p 95769
08/05/2018 98.50p 102.00p 97.50p 101.00p 114237
04/05/2018 100.00p 101.10p 97.24p 98.50p 29993
03/05/2018 98.50p 101.20p 98.11p 100.00p 99419
02/05/2018 99.50p 101.00p 96.50p 98.50p 99207
01/05/2018 101.00p 102.00p 97.50p 99.50p 56939
30/04/2018 100.00p 102.00p 99.45p 101.00p 434680
27/04/2018 101.50p 103.00p 97.00p 100.00p 265674
26/04/2018 101.50p 102.85p 100.50p 101.50p 184751
25/04/2018 102.50p 104.00p 101.00p 101.50p 117092
24/04/2018 105.00p 105.00p 102.00p 103.50p 133167
23/04/2018 102.00p 106.50p 101.00p 105.00p 363302
20/04/2018 101.00p 101.80p 100.04p 101.00p 14017
19/04/2018 98.00p 102.00p 97.36p 101.00p 276947
18/04/2018 99.50p 100.00p 94.44p 98.00p 288566
17/04/2018 105.00p 105.00p 96.00p 99.50p 172197
16/04/2018 106.50p 106.60p 103.04p 105.00p 61560
13/04/2018 99.50p 108.00p 99.50p 106.50p 245817
12/04/2018 99.00p 100.00p 98.60p 99.50p 30384
11/04/2018 99.00p 100.00p 98.38p 99.00p 175464
10/04/2018 99.90p 99.90p 98.38p 98.80p 92729
09/04/2018 98.90p 100.80p 98.90p 99.90p 344410
06/04/2018 97.30p 99.70p 97.30p 98.90p 155842
05/04/2018 96.80p 99.95p 95.80p 95.80p 623113
04/04/2018 91.50p 97.70p 91.49p 95.70p 351471
03/04/2018 90.50p 92.00p 89.36p 91.50p 64985
29/03/2018 91.00p 91.00p 88.00p 90.00p 59975
28/03/2018 91.00p 91.00p 90.25p 91.00p 37366
27/03/2018 91.00p 91.96p 90.10p 91.00p 59343
26/03/2018 91.00p 91.00p 90.00p 91.00p 40259
23/03/2018 91.00p 91.00p 90.00p 91.00p 158978
22/03/2018 91.00p 91.00p 90.00p 91.00p 53439
21/03/2018 91.50p 91.50p 90.03p 91.00p 27881
20/03/2018 91.50p 91.50p 90.06p 91.50p 8178
19/03/2018 91.50p 92.40p 90.06p 91.50p 115392
16/03/2018 92.50p 93.50p 90.06p 91.50p 151326
15/03/2018 92.50p 93.75p 90.48p 92.00p 113493
14/03/2018 92.00p 94.00p 91.00p 92.50p 347840
13/03/2018 86.00p 92.70p 85.65p 90.00p 385515
12/03/2018 81.00p 87.00p 81.00p 86.00p 326719
09/03/2018 80.00p 81.80p 78.48p 81.80p 112429
08/03/2018 79.50p 80.00p 78.48p 80.00p 5968
07/03/2018 80.00p 80.70p 78.44p 80.00p 17099
06/03/2018 80.00p 80.75p 78.32p 80.00p 82220
05/03/2018 80.00p 81.56p 78.30p 80.00p 26990
02/03/2018 80.00p 81.00p 78.28p 80.00p 36800
01/03/2018 81.50p 81.50p 79.00p 80.50p 28031
28/02/2018 81.50p 82.00p 81.00p 81.50p 601404
27/02/2018 79.00p 84.00p 78.20p 81.50p 123210
26/02/2018 76.00p 79.80p 76.00p 79.00p 159404
23/02/2018 74.50p 76.80p 74.50p 76.00p 412743
22/02/2018 74.00p 75.00p 73.25p 74.50p 46537
21/02/2018 70.00p 74.70p 70.00p 74.00p 2918707
20/02/2018 70.00p 70.40p 69.50p 69.50p 30989
19/02/2018 70.00p 70.50p 69.50p 70.00p 18652
16/02/2018 69.00p 70.00p 69.00p 70.00p 84816
15/02/2018 68.50p 69.96p 68.50p 69.00p 32887
14/02/2018 68.50p 70.00p 68.18p 70.00p 330950
13/02/2018 68.50p 68.50p 68.10p 68.50p 5775
12/02/2018 69.00p 70.00p 68.00p 68.50p 71376
09/02/2018 72.00p 72.00p 68.00p 68.50p 127888
08/02/2018 72.50p 72.50p 71.00p 72.00p 55822
07/02/2018 71.50p 73.00p 71.00p 72.50p 79483
06/02/2018 69.00p 71.45p 68.00p 71.00p 309731
05/02/2018 77.00p 77.00p 70.16p 71.50p 146110
02/02/2018 77.00p 77.00p 76.00p 77.00p 25740
01/02/2018 77.00p 77.02p 76.04p 77.00p 27566
31/01/2018 78.00p 80.00p 76.00p 77.00p 48298
30/01/2018 80.50p 80.50p 78.40p 78.50p 36267
29/01/2018 79.00p 81.40p 79.00p 80.50p 135246
26/01/2018 76.50p 79.50p 75.35p 79.00p 77179
25/01/2018 76.50p 78.00p 75.09p 78.00p 61554
24/01/2018 76.50p 76.50p 75.00p 76.50p 106439
23/01/2018 78.50p 79.00p 75.00p 76.00p 109965
22/01/2018 79.50p 79.50p 77.13p 78.50p 36682
19/01/2018 80.00p 81.00p 78.11p 79.50p 151564
18/01/2018 80.00p 82.07p 77.00p 80.00p 472253
17/01/2018 76.50p 76.80p 75.06p 76.50p 224861
16/01/2018 76.50p 76.70p 75.00p 76.50p 24911
15/01/2018 76.50p 76.80p 74.20p 76.50p 25907
12/01/2018 77.00p 77.00p 75.00p 76.50p 55852
11/01/2018 77.50p 77.50p 75.02p 77.00p 99753
10/01/2018 77.00p 77.80p 76.04p 77.50p 30680
09/01/2018 79.00p 79.00p 76.10p 77.00p 40117
08/01/2018 81.00p 81.40p 78.00p 79.00p 78491
05/01/2018 81.00p 81.50p 80.00p 81.00p 165634
04/01/2018 79.00p 81.76p 77.50p 81.00p 120874
03/01/2018 79.00p 79.50p 78.35p 79.00p 34374
02/01/2018 79.50p 80.50p 78.00p 79.00p 79700
29/12/2017 79.50p 80.55p 78.85p 79.50p 21197
28/12/2017 79.00p 79.65p 78.50p 79.50p 44053
27/12/2017 79.00p 80.34p 78.41p 79.00p 27522
22/12/2017 78.50p 80.00p 77.30p 78.50p 41525
21/12/2017 73.50p 77.50p 73.50p 77.50p 74180
20/12/2017 73.50p 73.85p 73.11p 73.50p 16244
19/12/2017 72.25p 74.00p 72.25p 73.50p 25103
18/12/2017 74.50p 74.50p 69.15p 72.25p 211929
15/12/2017 78.50p 78.79p 72.80p 74.50p 85847
14/12/2017 79.00p 79.00p 77.00p 78.50p 25964
13/12/2017 79.00p 79.10p 78.10p 79.00p 45390
12/12/2017 79.50p 80.00p 78.00p 79.00p 6660
11/12/2017 79.50p 80.70p 78.00p 79.50p 47239
08/12/2017 81.00p 81.00p 79.50p 79.50p 9417
07/12/2017 81.00p 81.30p 80.00p 81.00p 20169
06/12/2017 81.00p 81.80p 80.10p 81.00p 18302
05/12/2017 83.50p 83.50p 75.25p 81.00p 146390
04/12/2017 84.00p 85.00p 83.00p 83.50p 31950

*Close Price adjusted for both dividends and splits