FFI Holdings (FFI) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FFI Holdings

Date Open High Low Close* Volume
27/08/2019 25.50p 25.50p 25.00p 25.50p 44833
26/08/2019 25.50p 25.50p 25.00p 25.50p 27000
23/08/2019 25.50p 25.50p 25.00p 25.50p 27000
22/08/2019 25.50p 25.50p 25.05p 25.20p 47549
21/08/2019 25.50p 25.50p 25.05p 25.50p 12577
20/08/2019 25.50p 25.50p 25.05p 25.50p 1149
19/08/2019 25.50p 25.50p 25.00p 25.50p 33000
16/08/2019 25.50p 25.50p 25.00p 25.50p 17721
15/08/2019 25.50p 25.50p 25.00p 25.50p 40000
14/08/2019 25.50p 25.50p 25.00p 25.50p 8349
13/08/2019 25.50p 25.50p 25.00p 25.50p 205984
12/08/2019 25.50p 25.50p 25.00p 25.10p 297898
09/08/2019 25.50p 25.50p 25.00p 25.00p 52958
08/08/2019 25.50p 25.50p 25.00p 25.50p 325000
07/08/2019 25.50p 25.50p 25.00p 25.00p 82152
06/08/2019 25.50p 25.50p 25.00p 25.00p 2390164
05/08/2019 25.50p 25.50p 25.13p 25.50p 74692
02/08/2019 25.50p 25.50p 25.13p 25.50p 143500
01/08/2019 25.50p 25.50p 25.00p 25.00p 7000
31/07/2019 25.50p 26.00p 25.10p 25.10p 31823
30/07/2019 25.50p 25.50p 25.13p 25.50p 120969
29/07/2019 25.50p 26.00p 25.10p 25.50p 320161
26/07/2019 25.50p 25.50p 25.13p 25.30p 129614
25/07/2019 25.50p 26.00p 25.13p 25.50p 18525
24/07/2019 25.50p 25.50p 25.11p 25.50p 46776
23/07/2019 25.50p 25.50p 25.10p 25.50p 172507
22/07/2019 25.50p 25.50p 25.00p 25.50p 213250
19/07/2019 25.50p 25.50p 25.10p 25.50p 2410
18/07/2019 25.50p 25.50p 25.50p 25.50p 0
17/07/2019 25.50p 25.50p 25.00p 25.50p 67874
16/07/2019 25.50p 25.50p 25.00p 25.50p 54376
15/07/2019 25.25p 26.00p 25.00p 25.50p 68777
12/07/2019 24.75p 25.50p 24.75p 25.25p 98158
11/07/2019 24.75p 25.00p 24.75p 25.00p 2918162
10/07/2019 24.75p 25.00p 24.75p 24.75p 218032
09/07/2019 24.75p 25.00p 24.60p 24.75p 234256
08/07/2019 24.75p 25.00p 24.50p 24.75p 211500
05/07/2019 24.75p 25.00p 24.75p 24.75p 188300
04/07/2019 24.75p 25.00p 24.75p 25.00p 5061996
03/07/2019 24.00p 26.00p 23.30p 25.00p 14596743
02/07/2019 19.50p 19.50p 19.00p 19.50p 377000
01/07/2019 19.25p 19.50p 19.25p 19.50p 1500
28/06/2019 19.50p 19.50p 19.11p 19.25p 34000
27/06/2019 19.50p 20.00p 19.00p 19.50p 553744
26/06/2019 19.00p 19.98p 18.60p 19.00p 153736
25/06/2019 19.00p 19.00p 18.60p 19.00p 7737
24/06/2019 19.00p 19.00p 19.00p 19.00p 0
21/06/2019 19.00p 19.00p 18.55p 19.00p 10000
20/06/2019 19.00p 19.00p 19.00p 19.00p 0
19/06/2019 19.00p 19.00p 18.55p 19.00p 13000
18/06/2019 19.00p 19.98p 18.50p 19.00p 17478
17/06/2019 19.00p 19.00p 19.00p 19.00p 0
14/06/2019 19.00p 19.00p 19.00p 19.00p 0
13/06/2019 19.00p 19.00p 19.00p 19.00p 0
12/06/2019 19.00p 19.00p 19.00p 19.00p 0
11/06/2019 19.00p 19.00p 18.49p 19.00p 3000
10/06/2019 19.00p 19.00p 18.40p 19.00p 6264
07/06/2019 19.00p 19.00p 18.40p 19.00p 3261
06/06/2019 19.00p 19.20p 18.00p 19.00p 212000
05/06/2019 19.00p 19.50p 19.00p 19.00p 50000
04/06/2019 19.00p 19.98p 18.50p 19.00p 40924
03/06/2019 19.00p 19.00p 19.00p 19.00p 0
31/05/2019 19.00p 19.00p 19.00p 19.00p 0
30/05/2019 18.50p 19.00p 18.00p 19.00p 10000
29/05/2019 18.00p 19.50p 17.75p 19.00p 99180
28/05/2019 18.00p 18.00p 18.00p 18.00p 0
27/05/2019 18.00p 18.00p 17.00p 18.00p 18000
24/05/2019 18.00p 18.00p 17.00p 18.00p 18000
23/05/2019 18.00p 18.00p 18.00p 18.00p 0
22/05/2019 17.50p 18.00p 17.50p 18.00p 27850
21/05/2019 17.50p 18.00p 17.50p 18.00p 76000
20/05/2019 17.50p 17.50p 17.50p 17.50p 95000
17/05/2019 16.50p 17.70p 16.50p 17.50p 94485
16/05/2019 17.75p 17.85p 17.50p 17.60p 107315
15/05/2019 17.75p 17.75p 17.50p 17.50p 21000
14/05/2019 17.75p 17.75p 17.50p 17.50p 45000
13/05/2019 17.75p 17.75p 17.70p 17.75p 230
10/05/2019 17.75p 17.75p 17.75p 17.75p 0
09/05/2019 17.75p 17.78p 17.50p 17.75p 229079
08/05/2019 17.75p 17.80p 17.51p 17.75p 27461
07/05/2019 17.75p 17.75p 17.50p 17.75p 50000
06/05/2019 17.75p 17.75p 17.75p 17.75p 50000
03/05/2019 17.75p 17.75p 17.75p 17.75p 50000
02/05/2019 17.50p 17.90p 17.25p 17.75p 339217
01/05/2019 17.50p 17.55p 17.05p 17.05p 47500
30/04/2019 17.50p 17.55p 17.50p 17.50p 37000
29/04/2019 17.50p 17.90p 17.50p 17.50p 25180
26/04/2019 17.50p 17.75p 17.40p 17.50p 275229
25/04/2019 17.00p 17.90p 17.00p 17.55p 332936
24/04/2019 17.25p 17.25p 17.00p 17.20p 215000
23/04/2019 17.25p 17.25p 16.95p 17.25p 14358
22/04/2019 17.50p 17.50p 16.95p 17.10p 56968
19/04/2019 17.50p 17.50p 16.95p 17.10p 56968
18/04/2019 17.50p 17.50p 16.95p 17.10p 56968
17/04/2019 17.25p 17.50p 16.95p 17.25p 7861
16/04/2019 17.25p 17.25p 16.95p 17.25p 11977
15/04/2019 17.00p 17.50p 16.90p 17.25p 25094
12/04/2019 16.75p 17.00p 16.75p 17.00p 10000
11/04/2019 16.75p 17.00p 16.75p 16.75p 25000
10/04/2019 16.75p 17.00p 16.60p 16.75p 328890
09/04/2019 16.75p 17.00p 16.50p 16.75p 175000
08/04/2019 16.75p 17.00p 16.50p 16.75p 175500
05/04/2019 17.13p 17.13p 16.60p 16.75p 4399
04/04/2019 17.13p 17.13p 17.00p 17.13p 26471
03/04/2019 17.63p 17.63p 17.00p 17.13p 64307
02/04/2019 18.50p 18.50p 17.63p 17.63p 42481
01/04/2019 18.95p 19.25p 18.36p 18.50p 215350
29/03/2019 19.70p 19.70p 18.40p 18.40p 91705
28/03/2019 20.50p 20.50p 19.60p 19.60p 66160
27/03/2019 20.70p 20.70p 20.00p 20.50p 91759
26/03/2019 21.20p 21.20p 20.48p 20.70p 167135
25/03/2019 20.60p 21.99p 20.60p 21.00p 341045
22/03/2019 20.20p 21.00p 20.00p 20.60p 145558
21/03/2019 19.75p 21.85p 19.75p 20.20p 266551
20/03/2019 17.00p 19.99p 17.00p 19.70p 229414
19/03/2019 16.25p 17.50p 15.81p 17.50p 197519
18/03/2019 15.00p 16.99p 15.00p 16.25p 199885
15/03/2019 14.50p 15.20p 14.50p 14.75p 135000
14/03/2019 14.25p 15.00p 13.85p 15.00p 194885
13/03/2019 14.25p 14.50p 13.63p 14.25p 61120
12/03/2019 14.00p 14.20p 13.25p 14.20p 153977
11/03/2019 12.50p 15.00p 12.50p 14.00p 110909
08/03/2019 11.75p 12.90p 11.36p 12.25p 279697
07/03/2019 12.25p 12.30p 11.28p 12.30p 202018
06/03/2019 12.75p 12.75p 12.00p 12.20p 734892
05/03/2019 13.50p 13.50p 12.50p 12.50p 856324
04/03/2019 16.50p 16.50p 12.90p 13.50p 2505301
01/03/2019 22.50p 22.50p 22.10p 22.50p 59218
28/02/2019 22.50p 22.85p 22.40p 22.50p 83836
27/02/2019 22.50p 22.75p 22.25p 22.50p 47500
26/02/2019 23.50p 23.50p 22.00p 23.00p 101290
25/02/2019 23.50p 23.50p 23.00p 23.50p 20644
22/02/2019 23.50p 23.50p 23.05p 23.50p 10000
21/02/2019 23.50p 23.50p 23.05p 23.50p 46379
20/02/2019 24.00p 24.00p 23.01p 23.50p 105697
19/02/2019 24.50p 25.50p 23.00p 24.00p 644880
18/02/2019 23.00p 25.50p 23.00p 24.50p 340895
15/02/2019 22.50p 25.98p 22.00p 23.00p 303934
14/02/2019 20.50p 21.60p 20.42p 21.60p 307742
13/02/2019 20.50p 21.00p 20.33p 21.00p 7038
12/02/2019 20.50p 21.00p 20.20p 20.80p 356300
11/02/2019 20.50p 21.00p 20.13p 20.50p 195847
08/02/2019 20.50p 20.99p 20.50p 20.50p 125792
07/02/2019 20.50p 21.00p 20.01p 20.60p 234820
06/02/2019 19.50p 21.00p 18.55p 21.00p 698834
05/02/2019 20.00p 20.00p 18.00p 19.50p 201075
04/02/2019 20.00p 20.00p 19.10p 19.90p 459000
01/02/2019 20.00p 20.40p 19.00p 19.60p 166198
31/01/2019 20.00p 20.50p 18.65p 20.00p 333428
30/01/2019 20.50p 21.00p 19.00p 19.80p 636270
29/01/2019 20.50p 20.70p 20.00p 20.20p 1355615
28/01/2019 22.50p 22.50p 19.00p 20.50p 320947
25/01/2019 22.50p 22.50p 22.00p 22.50p 54751
24/01/2019 22.30p 22.60p 22.01p 22.50p 26218
23/01/2019 22.80p 23.00p 22.01p 22.20p 657769
22/01/2019 22.80p 23.00p 22.70p 23.00p 542834
21/01/2019 22.50p 23.00p 22.50p 23.00p 453196
18/01/2019 22.50p 23.00p 22.50p 23.00p 181816
17/01/2019 22.50p 23.00p 22.50p 22.50p 341083
16/01/2019 22.00p 23.00p 22.00p 22.50p 989060
15/01/2019 22.00p 23.00p 22.00p 22.80p 382238
14/01/2019 22.00p 23.00p 22.00p 23.00p 521667
11/01/2019 22.00p 22.60p 22.00p 22.00p 61929
10/01/2019 22.50p 22.75p 20.34p 22.00p 506269
09/01/2019 22.50p 23.00p 22.50p 22.50p 11930
08/01/2019 23.50p 23.50p 22.50p 22.50p 274551
07/01/2019 23.50p 23.60p 22.55p 23.60p 277923
04/01/2019 24.00p 24.00p 23.20p 23.20p 112563
03/01/2019 24.00p 25.00p 23.00p 24.00p 59252
02/01/2019 24.00p 24.75p 24.00p 24.00p 108154
01/01/2019 25.00p 25.90p 24.00p 24.00p 21307
31/12/2018 25.00p 25.90p 24.00p 24.00p 21307
28/12/2018 26.00p 26.00p 23.00p 24.20p 102076
27/12/2018 27.00p 27.00p 24.00p 26.20p 122676
26/12/2018 27.00p 27.00p 26.00p 27.00p 6200
25/12/2018 27.00p 27.00p 26.00p 27.00p 6200
24/12/2018 27.00p 27.00p 26.00p 27.00p 6200
21/12/2018 29.00p 29.00p 26.00p 27.00p 95688
20/12/2018 29.00p 29.80p 28.10p 28.20p 180887
19/12/2018 26.00p 32.00p 25.50p 29.00p 173651
18/12/2018 32.50p 32.75p 31.00p 31.00p 64032
17/12/2018 32.00p 33.75p 32.00p 32.00p 86954
14/12/2018 32.00p 32.00p 31.40p 32.00p 4000
13/12/2018 32.00p 32.00p 32.00p 32.00p 0
12/12/2018 32.00p 32.00p 32.00p 32.00p 0
11/12/2018 32.50p 32.50p 31.30p 32.00p 5875
10/12/2018 32.50p 32.50p 32.11p 32.50p 4242
07/12/2018 32.50p 34.00p 32.50p 32.50p 1500
06/12/2018 33.00p 33.40p 32.00p 32.50p 29202
05/12/2018 32.00p 33.00p 31.52p 33.00p 94941
04/12/2018 34.50p 34.50p 31.00p 32.50p 244135
03/12/2018 37.00p 38.00p 32.50p 34.80p 187683
30/11/2018 37.00p 37.00p 36.00p 37.00p 27699
29/11/2018 39.50p 40.00p 37.00p 37.00p 81430
28/11/2018 39.50p 40.60p 38.10p 40.60p 60000
27/11/2018 39.50p 40.60p 38.00p 39.50p 25000
26/11/2018 40.00p 40.00p 38.50p 39.50p 16006
23/11/2018 39.00p 40.00p 39.00p 40.00p 7500
22/11/2018 39.00p 39.43p 38.10p 39.00p 5003
21/11/2018 39.00p 39.80p 38.00p 39.00p 81844

*Close Price adjusted for both dividends and splits