Fairfx Group (FFX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/02/2017 42.61p 42.61p 41.88p 42.61p 12038
16/02/2017 42.61p 43.36p 42.61p 42.61p 40634
15/02/2017 42.86p 43.01p 41.92p 42.61p 91943
14/02/2017 44.11p 44.11p 42.86p 42.86p 15074
13/02/2017 44.11p 44.26p 43.38p 44.11p 40091
10/02/2017 44.11p 44.11p 43.86p 44.11p 25080
09/02/2017 44.11p 44.11p 44.11p 44.11p 0
08/02/2017 44.11p 44.86p 44.11p 44.11p 15048
07/02/2017 43.86p 44.86p 43.51p 44.11p 18854
06/02/2017 43.61p 43.86p 42.36p 43.61p 9783
03/02/2017 43.61p 44.36p 43.61p 43.61p 4514
02/02/2017 43.61p 43.98p 43.61p 43.61p 11204
01/02/2017 43.61p 43.61p 42.36p 43.61p 2127
31/01/2017 43.61p 43.61p 42.86p 43.61p 2006
30/01/2017 43.61p 43.98p 42.39p 43.61p 7379
27/01/2017 43.61p 43.61p 42.86p 43.61p 9958
26/01/2017 43.11p 44.16p 42.86p 43.61p 17883
25/01/2017 43.11p 43.35p 43.11p 43.11p 8626
24/01/2017 42.36p 43.51p 41.87p 43.11p 54813
23/01/2017 46.35p 46.35p 41.87p 42.36p 73625
20/01/2017 46.35p 46.73p 45.85p 46.35p 42636
19/01/2017 43.86p 47.85p 43.86p 46.35p 312687
18/01/2017 41.87p 44.86p 41.87p 43.36p 175467
17/01/2017 36.88p 41.87p 36.88p 41.87p 164395
16/01/2017 33.89p 34.89p 33.89p 33.89p 131419
13/01/2017 33.89p 33.89p 32.89p 33.89p 1003
12/01/2017 34.39p 34.39p 33.89p 33.89p 7067
11/01/2017 34.39p 34.39p 33.89p 34.39p 4013
10/01/2017 34.39p 34.39p 33.89p 34.39p 12589
09/01/2017 34.39p 34.39p 33.99p 34.39p 188
06/01/2017 34.39p 34.64p 33.99p 34.39p 9527
05/01/2017 34.39p 34.39p 34.39p 34.39p 0
04/01/2017 34.39p 34.39p 33.89p 34.39p 23776
03/01/2017 33.89p 34.39p 32.71p 34.39p 324565
30/12/2016 33.89p 33.91p 33.89p 33.89p 2948
29/12/2016 33.89p 33.91p 33.89p 33.89p 849
28/12/2016 33.89p 33.89p 32.89p 33.89p 8192
23/12/2016 33.89p 33.91p 33.89p 33.89p 702
22/12/2016 33.89p 33.89p 33.89p 33.89p 0
21/12/2016 34.89p 34.89p 32.89p 33.89p 3208
20/12/2016 34.89p 34.89p 34.89p 34.89p 0
19/12/2016 34.89p 34.89p 32.93p 34.89p 11411
16/12/2016 35.89p 35.89p 34.89p 34.89p 1446
15/12/2016 35.89p 35.89p 33.39p 35.89p 61714
14/12/2016 36.38p 36.38p 33.89p 35.89p 309378
13/12/2016 34.89p 36.78p 34.69p 36.38p 338260
12/12/2016 30.40p 35.49p 29.90p 33.89p 323260
09/12/2016 26.42p 30.40p 26.07p 30.40p 18099
08/12/2016 26.42p 26.49p 26.07p 26.42p 71301
07/12/2016 26.42p 26.52p 24.97p 26.42p 126927
06/12/2016 26.42p 26.42p 25.97p 26.42p 3010
05/12/2016 26.42p 26.42p 26.42p 26.42p 0
02/12/2016 26.42p 26.42p 25.97p 26.42p 7017
01/12/2016 26.42p 26.42p 26.31p 26.42p 8527
30/11/2016 26.42p 26.42p 25.92p 26.42p 25080
29/11/2016 26.42p 26.42p 26.42p 26.42p 0
28/11/2016 26.42p 26.42p 26.32p 26.42p 3010
25/11/2016 26.42p 26.42p 26.32p 26.42p 5814
24/11/2016 26.42p 26.42p 25.97p 26.42p 5518
23/11/2016 26.42p 26.42p 25.97p 26.42p 1372
22/11/2016 26.42p 26.42p 26.37p 26.42p 2956
21/11/2016 26.42p 26.42p 25.92p 26.42p 29280
18/11/2016 26.42p 26.51p 25.92p 26.42p 35755
17/11/2016 26.42p 26.42p 26.42p 26.42p 0
16/11/2016 26.42p 26.42p 25.97p 26.42p 20616
15/11/2016 26.42p 26.42p 26.07p 26.42p 9708
14/11/2016 26.42p 26.42p 26.42p 26.42p 0
11/11/2016 26.42p 26.66p 26.42p 26.42p 10585
10/11/2016 26.17p 26.57p 25.57p 26.42p 13138
09/11/2016 25.42p 26.32p 25.42p 26.17p 175763
08/11/2016 27.41p 27.41p 26.91p 26.91p 6085
07/11/2016 28.41p 28.41p 27.11p 27.41p 9845
04/11/2016 28.41p 28.41p 27.91p 28.41p 3178
03/11/2016 28.41p 28.66p 27.96p 28.41p 39458
02/11/2016 27.91p 27.91p 27.46p 27.66p 19214
01/11/2016 27.91p 27.91p 27.51p 27.91p 2308
31/10/2016 27.91p 27.91p 27.66p 27.91p 106941
28/10/2016 27.91p 27.91p 27.91p 27.91p 0
27/10/2016 27.91p 27.91p 27.91p 27.91p 0
26/10/2016 28.16p 28.41p 27.41p 27.91p 51023
25/10/2016 28.16p 28.16p 27.56p 28.16p 135380
24/10/2016 28.16p 28.91p 28.04p 28.16p 136866
21/10/2016 28.16p 28.41p 27.91p 28.16p 127734
20/10/2016 28.16p 28.16p 27.66p 28.16p 100320
19/10/2016 28.16p 28.51p 28.16p 28.16p 10032
18/10/2016 28.16p 28.61p 27.66p 28.16p 57688
17/10/2016 28.16p 28.61p 28.01p 28.16p 55350
14/10/2016 28.16p 28.81p 27.91p 28.16p 90288
13/10/2016 27.91p 28.78p 27.56p 28.16p 104333
12/10/2016 27.66p 28.28p 27.56p 27.91p 51551
11/10/2016 27.66p 28.28p 26.91p 27.66p 261026
10/10/2016 27.66p 27.91p 26.91p 27.66p 187190
07/10/2016 27.66p 28.13p 26.97p 27.66p 11587
06/10/2016 28.91p 28.91p 26.91p 27.66p 26958
05/10/2016 28.91p 28.91p 28.16p 28.91p 15048
04/10/2016 28.91p 29.41p 28.46p 28.91p 13757
03/10/2016 28.91p 29.54p 28.91p 28.91p 38643
30/09/2016 29.66p 29.66p 26.93p 28.91p 22118
29/09/2016 29.66p 29.66p 28.56p 29.66p 47975
28/09/2016 29.41p 30.40p 27.91p 29.66p 88930
27/09/2016 29.41p 29.75p 29.41p 29.41p 3152
26/09/2016 30.90p 30.90p 27.91p 29.41p 42460
23/09/2016 31.40p 31.40p 30.90p 30.90p 7022
22/09/2016 31.40p 31.40p 31.30p 31.40p 425
21/09/2016 31.40p 31.40p 30.90p 31.40p 7022
20/09/2016 31.40p 31.40p 31.00p 31.40p 9029
19/09/2016 31.40p 31.40p 31.40p 31.40p 101237
16/09/2016 31.40p 31.40p 30.90p 31.40p 10032
15/09/2016 31.40p 31.40p 31.40p 31.40p 0
14/09/2016 31.40p 31.40p 31.40p 31.40p 0
13/09/2016 31.40p 31.90p 30.96p 31.40p 92159
12/09/2016 31.40p 31.40p 31.00p 31.40p 2006
09/09/2016 31.40p 31.40p 31.00p 31.40p 220653
08/09/2016 31.40p 31.65p 31.00p 31.40p 72521
07/09/2016 31.40p 31.59p 31.15p 31.40p 10599
06/09/2016 30.40p 31.85p 30.40p 31.40p 399866
05/09/2016 29.90p 30.65p 29.16p 30.40p 324148
02/09/2016 29.41p 30.10p 29.11p 29.90p 12649
01/09/2016 29.90p 30.10p 29.11p 29.41p 10534
31/08/2016 29.90p 29.95p 28.91p 29.90p 21721
30/08/2016 29.90p 30.10p 27.91p 29.90p 28942
26/08/2016 29.90p 29.90p 29.16p 29.90p 912
25/08/2016 29.90p 30.87p 29.31p 29.90p 16051
24/08/2016 29.90p 30.36p 29.16p 29.90p 30329
23/08/2016 29.90p 29.90p 28.91p 29.90p 7589
22/08/2016 29.90p 29.90p 27.91p 29.90p 124433
19/08/2016 29.90p 29.90p 29.90p 29.90p 0
18/08/2016 29.90p 29.90p 28.91p 29.90p 5052
17/08/2016 29.90p 30.30p 29.90p 29.90p 2006
16/08/2016 29.90p 29.90p 29.90p 29.90p 0
15/08/2016 29.90p 30.30p 28.91p 29.90p 12529
12/08/2016 29.90p 30.30p 28.91p 29.90p 4301
11/08/2016 29.90p 29.90p 28.91p 29.90p 3913
10/08/2016 29.90p 30.30p 29.21p 29.90p 20139
09/08/2016 29.90p 30.36p 29.11p 29.90p 8316
08/08/2016 29.90p 30.10p 29.16p 29.90p 23612
05/08/2016 29.90p 30.15p 29.90p 29.90p 50780
04/08/2016 30.40p 31.02p 28.91p 29.90p 155353
03/08/2016 30.40p 30.40p 30.40p 30.40p 0
02/08/2016 30.40p 30.90p 29.11p 30.40p 46726
01/08/2016 29.41p 29.71p 28.91p 29.41p 214477
29/07/2016 29.41p 29.66p 28.91p 29.41p 38356
28/07/2016 29.41p 29.71p 29.41p 29.41p 19278
27/07/2016 28.91p 28.91p 28.21p 28.91p 7710
26/07/2016 29.16p 29.16p 26.91p 28.91p 540610
25/07/2016 29.41p 29.64p 28.91p 29.16p 56786
22/07/2016 29.16p 29.46p 28.91p 29.41p 26727
21/07/2016 31.40p 31.61p 28.91p 29.16p 241502
20/07/2016 30.90p 31.15p 30.90p 30.90p 502492
19/07/2016 30.90p 30.99p 30.90p 30.90p 1003
18/07/2016 30.90p 31.00p 28.91p 30.90p 18359
15/07/2016 30.90p 31.06p 29.90p 30.90p 73041
14/07/2016 30.90p 31.06p 29.75p 30.90p 11327
13/07/2016 30.90p 30.90p 30.90p 30.90p 0
12/07/2016 30.90p 30.90p 29.75p 30.90p 3022
11/07/2016 30.90p 31.06p 29.75p 30.90p 5508
08/07/2016 30.90p 30.90p 30.90p 30.90p 0
07/07/2016 30.90p 31.22p 29.80p 30.90p 354771
06/07/2016 30.90p 31.22p 30.90p 30.90p 496
05/07/2016 30.90p 30.90p 29.90p 30.90p 7733
04/07/2016 31.40p 31.40p 29.75p 30.90p 313788
01/07/2016 31.40p 31.70p 29.90p 31.40p 12301
30/06/2016 31.40p 32.30p 31.40p 31.40p 60002
29/06/2016 30.90p 31.40p 29.31p 31.40p 4784
28/06/2016 30.40p 31.30p 29.90p 30.90p 136525
27/06/2016 31.40p 31.70p 29.90p 30.40p 30917
24/06/2016 29.90p 30.90p 27.91p 29.41p 12170
23/06/2016 30.90p 31.10p 30.10p 30.90p 166477
22/06/2016 30.90p 31.10p 30.90p 30.90p 12200
21/06/2016 30.90p 31.10p 30.10p 30.90p 6421
20/06/2016 30.40p 31.60p 30.10p 30.90p 29176
17/06/2016 30.40p 30.90p 29.90p 30.40p 43184
16/06/2016 31.40p 31.40p 29.90p 30.40p 33259
15/06/2016 31.40p 31.40p 31.00p 31.40p 2805
14/06/2016 31.90p 31.90p 30.90p 31.40p 12540
13/06/2016 31.90p 32.24p 30.90p 31.90p 53691
10/06/2016 31.90p 31.90p 31.30p 31.90p 44166
09/06/2016 31.90p 31.90p 31.30p 31.90p 25766
08/06/2016 31.90p 32.10p 31.30p 31.90p 13158
07/06/2016 32.40p 32.40p 31.04p 31.90p 55947
06/06/2016 32.40p 32.40p 31.90p 32.40p 40193
03/06/2016 31.90p 32.40p 31.47p 32.40p 100014
02/06/2016 31.90p 31.90p 31.15p 31.90p 39194
01/06/2016 32.89p 32.89p 30.90p 31.90p 410651
31/05/2016 32.89p 33.09p 32.00p 32.89p 685485
27/05/2016 30.40p 30.75p 30.40p 30.40p 10032
26/05/2016 31.90p 31.90p 30.40p 30.40p 7524
25/05/2016 32.40p 32.40p 30.90p 32.40p 10032
24/05/2016 32.40p 32.40p 30.90p 31.90p 10032
23/05/2016 32.40p 32.40p 30.90p 32.40p 65208
20/05/2016 32.40p 32.40p 32.40p 32.40p 0
19/05/2016 32.40p 32.40p 32.40p 32.40p 0
18/05/2016 32.40p 32.40p 32.40p 32.40p 0
17/05/2016 32.40p 32.40p 32.40p 32.40p 0
16/05/2016 32.89p 32.89p 31.90p 32.40p 5016
13/05/2016 32.89p 32.89p 32.89p 32.89p 0
12/05/2016 32.89p 32.89p 32.89p 32.89p 0
11/05/2016 32.89p 32.89p 31.90p 32.89p 25847
10/05/2016 32.89p 32.89p 32.89p 32.89p 0
09/05/2016 32.89p 33.39p 32.89p 32.89p 0

*Close Price adjusted for both dividends and splits