Fairfx Group (FFX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/05/2016 32.89p 32.89p 32.89p 32.89p 0
05/05/2016 32.89p 32.89p 32.89p 32.89p 0
04/05/2016 32.89p 32.89p 31.59p 32.89p 6019
03/05/2016 32.89p 32.89p 32.89p 32.89p 10603
29/04/2016 32.89p 32.89p 32.89p 32.89p 0
28/04/2016 33.39p 33.39p 31.90p 32.89p 2046
27/04/2016 33.39p 33.39p 31.90p 33.39p 3567
26/04/2016 33.39p 33.39p 32.15p 33.39p 60543
25/04/2016 33.39p 33.39p 31.90p 33.39p 20064
22/04/2016 33.39p 34.24p 33.39p 33.39p 5937
21/04/2016 33.39p 33.54p 33.39p 33.39p 5558
20/04/2016 33.39p 33.39p 33.39p 33.39p 0
19/04/2016 33.39p 33.39p 31.90p 33.39p 5016
18/04/2016 34.39p 34.39p 33.39p 33.39p 9843
15/04/2016 33.89p 34.39p 33.89p 34.39p 74433
14/04/2016 33.39p 33.39p 33.39p 33.39p 0
13/04/2016 33.39p 33.39p 33.39p 33.39p 0
12/04/2016 33.39p 33.39p 33.10p 33.39p 5016
11/04/2016 33.39p 33.40p 32.89p 33.39p 19013
08/04/2016 32.89p 33.79p 32.89p 33.39p 23792
07/04/2016 30.90p 33.39p 29.90p 32.89p 132748
06/04/2016 30.90p 30.90p 30.90p 30.90p 0
05/04/2016 30.90p 30.90p 30.90p 30.90p 0
04/04/2016 30.90p 30.90p 30.90p 30.90p 9029
01/04/2016 30.90p 30.90p 30.12p 30.90p 301
31/03/2016 30.90p 30.90p 29.90p 30.90p 11849
30/03/2016 30.90p 30.90p 29.90p 30.90p 24077
29/03/2016 30.90p 30.90p 30.45p 30.90p 9145
24/03/2016 30.90p 30.90p 30.90p 30.90p 0
23/03/2016 30.90p 31.90p 30.90p 30.90p 70224
22/03/2016 30.90p 31.40p 30.90p 30.90p 29833
21/03/2016 30.90p 31.08p 30.15p 30.90p 69306
18/03/2016 30.90p 30.90p 30.90p 30.90p 0
17/03/2016 30.90p 30.90p 30.15p 30.90p 10032
16/03/2016 30.90p 30.90p 29.90p 30.90p 5016
15/03/2016 30.90p 31.10p 29.90p 30.90p 21432
14/03/2016 30.90p 31.90p 30.90p 30.90p 5015
11/03/2016 30.90p 30.90p 30.90p 30.90p 0
10/03/2016 30.90p 30.90p 30.90p 30.90p 0
09/03/2016 30.90p 30.90p 29.90p 30.90p 69479
08/03/2016 30.90p 30.90p 29.90p 30.90p 40128
07/03/2016 29.41p 30.90p 29.41p 30.65p 373691
04/03/2016 28.41p 28.41p 27.39p 28.41p 24631
03/03/2016 28.41p 28.91p 27.51p 28.91p 15364
02/03/2016 28.41p 28.41p 26.91p 28.41p 25080
01/03/2016 27.41p 29.22p 27.41p 28.41p 84817
29/02/2016 26.42p 27.41p 26.42p 27.41p 358510
26/02/2016 26.42p 26.42p 26.42p 26.42p 0
25/02/2016 26.42p 26.81p 26.42p 26.42p 1003
24/02/2016 25.92p 26.91p 25.92p 26.42p 3715
23/02/2016 25.92p 26.79p 25.92p 25.92p 10636
22/02/2016 24.92p 26.91p 24.14p 25.92p 344054
19/02/2016 23.67p 25.92p 23.67p 24.92p 461957
18/02/2016 23.67p 23.67p 22.93p 23.67p 25080
17/02/2016 23.67p 23.67p 21.93p 23.67p 20064
16/02/2016 23.67p 23.67p 23.67p 23.67p 0
15/02/2016 23.67p 23.67p 22.43p 23.67p 7376
12/02/2016 23.67p 23.67p 22.43p 23.67p 10032
11/02/2016 23.67p 23.72p 22.43p 23.67p 94685
10/02/2016 21.18p 24.05p 20.93p 23.67p 279651
09/02/2016 21.18p 21.18p 20.43p 21.18p 161515
08/02/2016 21.18p 21.18p 20.93p 21.18p 5016
05/02/2016 21.18p 21.18p 20.93p 21.18p 25080
04/02/2016 21.18p 21.18p 20.93p 21.18p 200640
03/02/2016 21.18p 21.18p 21.18p 21.18p 0
02/02/2016 21.18p 21.18p 18.94p 21.18p 20037
01/02/2016 21.18p 21.18p 20.93p 21.18p 30096
29/01/2016 21.18p 21.18p 21.18p 21.18p 0
28/01/2016 21.18p 21.18p 20.93p 21.18p 62700
27/01/2016 21.18p 21.18p 20.93p 21.18p 122390
26/01/2016 21.18p 21.18p 20.93p 21.18p 42134
25/01/2016 21.18p 21.18p 20.93p 21.18p 10032
22/01/2016 21.31p 21.31p 20.93p 21.18p 6019
21/01/2016 21.31p 21.31p 21.31p 21.31p 0
20/01/2016 21.31p 21.31p 21.31p 21.31p 0
19/01/2016 21.31p 21.31p 21.31p 21.31p 0
18/01/2016 21.31p 21.31p 20.93p 21.31p 5016
15/01/2016 21.43p 21.43p 21.31p 21.31p 0
14/01/2016 21.43p 21.43p 21.43p 21.43p 0
13/01/2016 21.43p 21.43p 20.93p 21.43p 10032
12/01/2016 21.43p 21.43p 21.18p 21.43p 205830
11/01/2016 21.43p 21.43p 20.93p 21.43p 10032
08/01/2016 21.43p 21.43p 20.93p 21.43p 10032
07/01/2016 21.43p 21.43p 21.43p 21.43p 0
06/01/2016 21.56p 21.56p 20.93p 21.43p 10032
05/01/2016 21.56p 21.56p 21.18p 21.56p 642
04/01/2016 21.56p 21.56p 20.93p 21.56p 10032
31/12/2015 21.56p 21.56p 21.56p 21.56p 0
30/12/2015 21.56p 21.56p 21.18p 21.56p 12726
29/12/2015 21.56p 21.56p 21.56p 21.56p 0
24/12/2015 21.56p 21.56p 21.56p 21.56p 0
23/12/2015 21.56p 21.56p 21.56p 21.56p 0
22/12/2015 21.43p 21.56p 20.93p 21.56p 35363
21/12/2015 21.43p 21.43p 21.43p 21.43p 0
18/12/2015 21.43p 21.43p 21.23p 21.43p 9419
17/12/2015 25.42p 25.42p 19.44p 21.43p 130061
16/12/2015 25.42p 25.42p 20.93p 25.42p 100962
15/12/2015 25.42p 25.42p 20.72p 25.42p 702238
14/12/2015 25.42p 25.42p 23.92p 25.42p 54975
11/12/2015 25.42p 25.42p 24.92p 25.42p 50160
10/12/2015 25.42p 25.42p 23.92p 25.42p 172625
09/12/2015 25.42p 25.42p 24.42p 25.42p 30096
08/12/2015 25.42p 25.42p 24.52p 25.42p 130245
07/12/2015 25.42p 25.42p 24.52p 25.42p 11391
04/12/2015 25.42p 25.42p 23.92p 25.42p 2508
03/12/2015 25.42p 25.42p 25.42p 25.42p 0
02/12/2015 25.42p 25.42p 24.02p 25.42p 5965
01/12/2015 25.92p 25.92p 24.92p 25.42p 14045
30/11/2015 25.92p 26.12p 24.92p 25.92p 7265
27/11/2015 25.92p 25.92p 24.92p 25.92p 14546
26/11/2015 25.92p 25.92p 25.92p 25.92p 0
25/11/2015 25.92p 26.32p 25.92p 25.92p 20250
24/11/2015 25.92p 26.42p 24.92p 25.92p 16649
23/11/2015 25.92p 25.92p 25.92p 25.92p 0
20/11/2015 23.92p 25.92p 22.93p 25.92p 130364
19/11/2015 23.92p 24.92p 22.93p 23.92p 41298
18/11/2015 28.41p 28.41p 23.43p 23.92p 176708
17/11/2015 29.41p 29.41p 27.41p 28.41p 50054
16/11/2015 30.40p 30.40p 27.91p 29.41p 42636
13/11/2015 30.40p 30.90p 29.90p 30.40p 179552
12/11/2015 30.40p 30.40p 30.40p 30.40p 0
11/11/2015 29.90p 30.40p 29.90p 30.40p 17624
10/11/2015 29.90p 29.90p 29.90p 29.90p 0
09/11/2015 32.40p 32.40p 28.91p 29.90p 23356
06/11/2015 32.40p 32.40p 32.40p 32.40p 0
05/11/2015 33.39p 33.39p 29.90p 32.40p 16659
04/11/2015 33.39p 33.39p 33.39p 33.39p 0
03/11/2015 33.39p 33.39p 33.39p 33.39p 0
02/11/2015 33.39p 33.39p 33.39p 33.39p 0
30/10/2015 33.89p 33.89p 32.89p 33.39p 2508
29/10/2015 34.39p 34.39p 33.89p 33.89p 0
28/10/2015 34.39p 34.39p 31.90p 34.39p 16274
27/10/2015 34.39p 34.39p 34.39p 34.39p 0
26/10/2015 34.39p 34.39p 34.39p 34.39p 0
23/10/2015 34.89p 34.89p 32.89p 34.39p 6019
22/10/2015 34.89p 34.89p 34.89p 34.89p 0
21/10/2015 34.89p 34.89p 34.24p 34.89p 1359
20/10/2015 34.89p 34.89p 34.89p 34.89p 0
19/10/2015 34.89p 34.89p 34.89p 34.89p 0
16/10/2015 34.89p 34.89p 33.89p 34.89p 4458
15/10/2015 37.38p 37.38p 34.89p 34.89p 17603
14/10/2015 37.38p 37.38p 35.89p 37.38p 5016
13/10/2015 36.38p 37.38p 33.89p 37.38p 57840
12/10/2015 37.88p 37.88p 36.38p 37.88p 0
09/10/2015 37.88p 37.88p 36.88p 37.88p 3363
08/10/2015 37.88p 37.88p 37.88p 37.88p 0
07/10/2015 37.88p 37.88p 37.88p 37.88p 0
06/10/2015 37.38p 38.08p 37.38p 37.88p 14002
05/10/2015 40.87p 40.87p 34.89p 37.38p 43064
02/10/2015 41.87p 41.87p 39.87p 41.87p 5016
01/10/2015 42.86p 42.86p 39.87p 41.87p 9084
30/09/2015 42.86p 42.86p 42.86p 42.86p 0
29/09/2015 42.86p 42.86p 41.87p 42.86p 15997
28/09/2015 42.86p 42.86p 40.87p 42.36p 10032
25/09/2015 42.86p 42.86p 42.86p 42.86p 0
24/09/2015 43.36p 43.36p 42.17p 42.86p 5103
23/09/2015 43.36p 43.36p 41.87p 43.36p 26501
22/09/2015 43.36p 43.36p 43.36p 43.36p 0
21/09/2015 43.36p 43.36p 41.87p 43.36p 29725
18/09/2015 41.87p 43.36p 41.87p 43.36p 502
17/09/2015 41.87p 41.87p 41.62p 41.87p 2593
16/09/2015 41.87p 42.86p 41.87p 41.87p 14698
15/09/2015 41.37p 42.66p 41.37p 41.87p 11175
14/09/2015 41.37p 42.86p 40.87p 41.37p 34811
11/09/2015 41.37p 41.37p 41.37p 41.37p 0
10/09/2015 41.37p 42.56p 40.87p 41.37p 39626
09/09/2015 36.38p 42.41p 36.28p 41.37p 109435
08/09/2015 36.38p 36.38p 34.78p 36.38p 2011412
07/09/2015 36.38p 36.38p 36.38p 36.38p 0
04/09/2015 36.38p 36.38p 36.38p 36.38p 0
03/09/2015 36.38p 36.38p 36.38p 36.38p 0
02/09/2015 36.38p 36.38p 36.38p 36.38p 0
01/09/2015 36.38p 36.38p 36.38p 36.38p 0
28/08/2015 36.38p 36.38p 34.64p 36.38p 388686
27/08/2015 35.39p 36.38p 35.39p 36.38p 25080
26/08/2015 35.39p 35.39p 33.89p 35.39p 45144
25/08/2015 35.39p 35.39p 35.39p 35.39p 590
24/08/2015 35.39p 35.39p 35.39p 35.39p 0
21/08/2015 35.39p 35.39p 35.39p 35.39p 0
20/08/2015 35.39p 35.49p 35.39p 35.39p 20064
19/08/2015 35.39p 35.39p 34.89p 35.39p 6880
18/08/2015 35.89p 35.89p 35.89p 35.89p 0
17/08/2015 35.89p 35.89p 33.89p 35.89p 25080
14/08/2015 35.89p 35.89p 35.89p 35.89p 0
13/08/2015 35.89p 35.89p 35.89p 35.89p 0
12/08/2015 35.89p 35.89p 35.09p 35.89p 16051
11/08/2015 35.89p 35.89p 35.89p 35.89p 0
10/08/2015 35.89p 35.89p 35.09p 35.89p 11035
07/08/2015 35.89p 35.89p 33.89p 35.89p 628658
06/08/2015 35.89p 35.89p 33.89p 35.89p 300959
05/08/2015 35.89p 35.89p 35.64p 35.89p 1367
04/08/2015 35.89p 35.89p 34.89p 35.89p 15882
03/08/2015 35.89p 35.89p 35.89p 35.89p 0
31/07/2015 35.89p 35.89p 35.89p 35.89p 0
30/07/2015 35.89p 35.89p 35.89p 35.89p 0
29/07/2015 35.89p 35.89p 35.89p 35.89p 0
28/07/2015 35.89p 35.89p 35.89p 35.89p 0
27/07/2015 37.38p 37.38p 34.89p 35.89p 7675
24/07/2015 37.38p 37.38p 37.38p 37.38p 0
23/07/2015 36.38p 37.38p 36.03p 37.38p 10032

*Close Price adjusted for both dividends and splits