Fairfx Group (FFX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/07/2015 37.38p 37.38p 34.89p 36.38p 10976
21/07/2015 35.89p 37.68p 35.89p 37.38p 50162
20/07/2015 34.89p 34.89p 34.89p 34.89p 0
17/07/2015 34.89p 34.89p 34.89p 34.89p 0
16/07/2015 34.89p 34.89p 34.89p 34.89p 0
15/07/2015 34.89p 34.89p 34.87p 34.89p 481
14/07/2015 34.89p 34.89p 34.89p 34.89p 0
13/07/2015 34.89p 34.89p 34.89p 34.89p 0
10/07/2015 34.89p 34.89p 34.89p 34.89p 10032
09/07/2015 34.89p 35.17p 34.09p 34.89p 1887
08/07/2015 34.89p 34.89p 34.89p 34.89p 0
07/07/2015 34.89p 34.89p 34.89p 34.89p 0
06/07/2015 34.89p 35.69p 34.89p 34.89p 7653
03/07/2015 34.89p 34.89p 34.89p 34.89p 0
02/07/2015 34.89p 35.39p 32.89p 34.89p 31824
01/07/2015 34.89p 34.89p 33.89p 34.89p 2291
30/06/2015 34.89p 34.89p 33.89p 34.89p 6137
29/06/2015 34.89p 34.89p 34.59p 34.89p 2865
26/06/2015 34.89p 34.89p 33.89p 34.89p 3411
25/06/2015 34.89p 34.89p 34.39p 34.89p 10032
24/06/2015 34.89p 34.89p 34.39p 34.89p 5540
23/06/2015 34.89p 34.91p 32.89p 34.89p 76036
22/06/2015 36.38p 36.38p 33.89p 34.89p 18238
19/06/2015 36.38p 36.38p 35.89p 36.38p 5016
18/06/2015 35.89p 36.38p 35.89p 36.38p 12540
17/06/2015 37.38p 37.38p 34.89p 35.89p 1273
16/06/2015 37.38p 37.38p 34.89p 37.38p 2006
15/06/2015 37.38p 37.38p 37.38p 37.38p 0
12/06/2015 37.38p 37.38p 37.38p 37.38p 0
11/06/2015 37.38p 37.38p 36.87p 37.38p 5399
10/06/2015 37.38p 37.38p 37.38p 37.38p 0
09/06/2015 37.38p 37.38p 35.89p 37.38p 4003
08/06/2015 35.89p 37.38p 35.89p 37.38p 14045
05/06/2015 35.89p 36.63p 35.89p 35.89p 0
04/06/2015 37.88p 38.63p 35.39p 36.63p 290429
03/06/2015 37.88p 38.18p 35.89p 37.38p 83542
02/06/2015 39.87p 39.87p 36.88p 37.88p 80256
01/06/2015 39.87p 39.87p 39.87p 39.87p 0
29/05/2015 39.87p 39.87p 39.87p 39.87p 0
28/05/2015 40.87p 40.87p 38.88p 39.87p 7022
27/05/2015 40.87p 40.87p 39.87p 40.87p 337
26/05/2015 40.87p 40.87p 40.87p 40.87p 0
22/05/2015 40.87p 40.87p 40.87p 40.87p 0
21/05/2015 40.87p 40.87p 40.87p 40.87p 0
20/05/2015 40.87p 40.87p 40.87p 40.87p 1194
19/05/2015 40.87p 40.87p 40.06p 40.87p 10821
18/05/2015 40.87p 40.87p 40.12p 40.87p 5105
15/05/2015 40.87p 40.87p 40.87p 40.87p 0
14/05/2015 40.87p 41.07p 40.87p 40.87p 3010
13/05/2015 42.86p 42.86p 40.12p 40.87p 11234
12/05/2015 42.86p 43.36p 41.87p 42.86p 91625
11/05/2015 42.86p 42.86p 42.86p 42.86p 0
08/05/2015 42.86p 42.86p 42.86p 42.86p 0
07/05/2015 42.86p 42.86p 42.86p 42.86p 0
06/05/2015 42.86p 42.86p 42.86p 42.86p 0
05/05/2015 42.86p 42.86p 42.86p 42.86p 0
01/05/2015 42.86p 43.01p 40.87p 42.86p 354693
30/04/2015 42.86p 42.86p 41.69p 42.86p 66342
29/04/2015 41.37p 41.37p 40.37p 41.37p 25080
28/04/2015 40.87p 41.37p 40.74p 41.37p 26270
27/04/2015 40.87p 40.87p 40.87p 40.87p 0
24/04/2015 40.87p 40.87p 40.74p 40.87p 1699
23/04/2015 41.87p 41.87p 38.88p 40.87p 37343
22/04/2015 42.36p 42.36p 41.83p 41.87p 24988
21/04/2015 42.86p 42.86p 41.97p 42.36p 7062
20/04/2015 42.86p 42.86p 42.75p 42.86p 9029
17/04/2015 42.86p 42.86p 41.97p 42.86p 18273
16/04/2015 42.86p 42.86p 41.87p 42.86p 10214
15/04/2015 42.86p 42.86p 41.97p 42.86p 8108
14/04/2015 42.86p 43.11p 42.09p 42.86p 7307
13/04/2015 42.86p 42.86p 42.86p 42.86p 0
10/04/2015 43.36p 43.36p 42.86p 42.86p 0
09/04/2015 43.36p 43.36p 43.36p 43.36p 0
08/04/2015 43.36p 43.36p 43.36p 43.36p 0
07/04/2015 43.36p 44.36p 43.36p 43.36p 45932
02/04/2015 43.36p 43.36p 43.36p 43.36p 0
01/04/2015 43.36p 43.86p 41.87p 43.36p 27518
31/03/2015 42.36p 44.11p 40.87p 43.36p 821363
30/03/2015 41.37p 41.38p 40.87p 41.37p 6938
27/03/2015 41.37p 41.37p 41.37p 41.37p 0
26/03/2015 44.36p 44.36p 39.87p 41.37p 23216
25/03/2015 44.36p 44.36p 44.11p 44.36p 14522
24/03/2015 44.36p 44.36p 43.86p 44.36p 76623
23/03/2015 44.36p 44.36p 43.86p 44.36p 88509
20/03/2015 46.85p 47.75p 43.86p 44.36p 266532
19/03/2015 46.35p 46.35p 40.87p 45.35p 68380
18/03/2015 46.85p 46.85p 46.35p 46.35p 0
17/03/2015 46.85p 46.85p 46.85p 46.85p 0
16/03/2015 46.85p 46.85p 45.85p 46.85p 35135
13/03/2015 46.85p 46.85p 45.85p 46.85p 10696
12/03/2015 46.85p 46.85p 45.85p 46.85p 1623
11/03/2015 46.85p 46.85p 45.85p 46.85p 51048
10/03/2015 46.85p 46.85p 46.85p 46.85p 0
09/03/2015 46.85p 46.85p 45.85p 46.85p 40128
06/03/2015 46.85p 46.85p 45.85p 46.85p 11697
05/03/2015 46.85p 46.85p 45.85p 46.85p 8652
04/03/2015 46.85p 46.85p 45.85p 46.85p 201
03/03/2015 46.85p 46.85p 45.85p 46.85p 2527
02/03/2015 46.85p 46.85p 45.95p 46.85p 40128
27/02/2015 46.85p 46.85p 46.85p 46.85p 0
26/02/2015 46.85p 46.85p 46.85p 46.85p 0
25/02/2015 46.85p 46.85p 46.05p 46.85p 7128
24/02/2015 46.85p 46.85p 44.86p 46.85p 7504
23/02/2015 46.85p 46.85p 46.20p 46.85p 2006
20/02/2015 46.85p 46.85p 45.85p 46.85p 12038
19/02/2015 46.85p 46.85p 46.51p 46.85p 4013
18/02/2015 46.85p 46.85p 46.85p 46.85p 0
17/02/2015 46.85p 46.85p 44.86p 46.85p 17755
16/02/2015 46.85p 46.85p 46.85p 46.85p 0
13/02/2015 46.85p 47.30p 46.69p 46.85p 9140
12/02/2015 46.85p 46.85p 45.95p 46.85p 2816
11/02/2015 46.85p 46.85p 46.70p 46.85p 9567
10/02/2015 46.85p 46.85p 45.85p 46.85p 15965
09/02/2015 50.84p 50.84p 46.55p 47.35p 41761
06/02/2015 50.84p 50.84p 49.84p 50.84p 249
05/02/2015 50.84p 50.84p 47.85p 50.84p 15048
04/02/2015 50.84p 50.84p 50.84p 50.84p 0
03/02/2015 50.84p 50.84p 49.84p 50.84p 16051
02/02/2015 52.33p 52.33p 49.84p 50.84p 21067
30/01/2015 53.33p 53.33p 49.84p 52.33p 15550
29/01/2015 53.33p 53.33p 52.83p 53.33p 6908
28/01/2015 53.33p 53.33p 52.83p 53.33p 6269
27/01/2015 56.32p 56.32p 49.84p 53.33p 151032
26/01/2015 56.82p 56.82p 54.88p 56.32p 7147
23/01/2015 56.32p 57.82p 55.32p 56.32p 12407
22/01/2015 51.83p 57.42p 51.63p 56.32p 75344
21/01/2015 51.83p 51.83p 51.83p 51.83p 0
20/01/2015 51.83p 51.83p 50.88p 51.83p 44941
19/01/2015 51.34p 52.83p 48.84p 51.83p 150705
16/01/2015 50.84p 50.84p 50.84p 50.84p 0
15/01/2015 50.84p 51.28p 50.84p 50.84p 8327
14/01/2015 52.83p 52.83p 48.90p 50.84p 16873
13/01/2015 52.83p 52.83p 51.87p 52.83p 5341
12/01/2015 53.33p 53.33p 50.84p 52.83p 8351
09/01/2015 53.83p 53.83p 52.83p 53.33p 7653
08/01/2015 53.83p 53.83p 53.83p 53.83p 0
07/01/2015 55.82p 55.82p 53.83p 53.83p 2006
06/01/2015 56.32p 56.32p 53.33p 55.82p 8368
05/01/2015 58.31p 58.31p 53.83p 56.32p 29093
02/01/2015 58.31p 58.31p 56.82p 58.31p 3058
31/12/2014 58.31p 58.31p 58.31p 58.31p 0
30/12/2014 58.31p 58.31p 58.31p 58.31p 0
29/12/2014 58.81p 58.81p 56.85p 58.31p 3743
24/12/2014 58.81p 58.81p 57.85p 58.81p 4221
23/12/2014 58.81p 59.07p 58.81p 58.81p 12271
22/12/2014 58.81p 59.07p 58.81p 58.81p 177
19/12/2014 60.81p 60.81p 57.82p 58.81p 10534
18/12/2014 60.81p 60.81p 60.81p 60.81p 0
17/12/2014 60.81p 60.81p 60.81p 60.81p 0
16/12/2014 60.81p 60.81p 60.81p 60.81p 814
15/12/2014 60.81p 61.10p 60.81p 60.81p 161
12/12/2014 60.81p 61.10p 60.81p 60.81p 3258
11/12/2014 60.81p 61.10p 59.81p 60.81p 11258
10/12/2014 60.81p 60.81p 60.81p 60.81p 0
09/12/2014 62.30p 62.30p 57.82p 60.81p 24297
08/12/2014 62.30p 62.30p 60.84p 62.30p 401
05/12/2014 63.30p 63.30p 61.80p 61.80p 3859
04/12/2014 63.30p 63.30p 61.80p 63.30p 2772
03/12/2014 63.30p 63.50p 63.30p 63.30p 1574
02/12/2014 63.80p 63.80p 60.81p 63.30p 13440
01/12/2014 64.79p 64.79p 64.79p 64.79p 0
28/11/2014 65.79p 65.79p 64.79p 64.79p 3010
27/11/2014 67.78p 67.78p 65.29p 65.79p 7212
26/11/2014 67.78p 67.78p 66.83p 67.78p 31099
25/11/2014 63.80p 68.78p 63.80p 67.78p 25033
24/11/2014 61.30p 63.80p 61.30p 63.80p 5170
21/11/2014 56.82p 62.80p 56.82p 61.30p 142871
20/11/2014 56.82p 56.82p 56.82p 56.82p 0
19/11/2014 57.32p 57.82p 55.82p 56.82p 13382
18/11/2014 57.32p 57.32p 57.32p 57.32p 0
17/11/2014 57.32p 57.91p 57.32p 57.32p 201
14/11/2014 55.82p 57.32p 55.82p 57.32p 2778
13/11/2014 57.32p 57.32p 57.32p 57.32p 0
12/11/2014 58.31p 58.31p 55.82p 57.32p 10610
11/11/2014 58.31p 58.31p 56.82p 58.31p 2072
10/11/2014 58.31p 58.31p 56.88p 58.31p 239
07/11/2014 58.31p 58.91p 56.32p 58.31p 23535
06/11/2014 58.31p 58.31p 56.82p 58.31p 160
05/11/2014 58.31p 58.31p 56.97p 58.31p 5016
04/11/2014 58.81p 59.21p 56.97p 58.31p 11921
03/11/2014 58.81p 59.31p 58.81p 58.81p 10876
31/10/2014 57.82p 59.61p 56.82p 58.81p 193965
30/10/2014 57.82p 57.82p 57.82p 57.82p 0
29/10/2014 57.82p 57.82p 56.92p 57.82p 5016
28/10/2014 58.31p 58.31p 56.82p 57.82p 5016
27/10/2014 58.31p 58.31p 56.97p 58.31p 191
24/10/2014 57.82p 59.57p 57.82p 58.31p 96809
23/10/2014 57.82p 58.65p 56.82p 57.82p 18904
22/10/2014 57.82p 57.91p 56.82p 57.82p 7369
21/10/2014 57.82p 58.31p 57.82p 57.82p 8515
20/10/2014 58.31p 58.46p 57.82p 57.82p 5016
17/10/2014 58.81p 58.85p 57.36p 58.31p 7599
16/10/2014 64.29p 65.29p 55.82p 58.31p 68895
15/10/2014 64.29p 64.29p 64.29p 64.29p 0
14/10/2014 64.29p 64.29p 62.86p 64.29p 2767
13/10/2014 64.29p 65.64p 62.80p 64.29p 16635
10/10/2014 64.29p 65.79p 63.30p 64.29p 25397
09/10/2014 67.78p 68.43p 66.94p 67.78p 28234
08/10/2014 69.28p 70.62p 66.79p 67.78p 37486
07/10/2014 70.77p 70.77p 68.68p 69.28p 28646

*Close Price adjusted for both dividends and splits