FFI Holdings (FFI) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/11/2018 40.00p 40.00p 38.00p 39.00p 41643
19/11/2018 40.00p 40.75p 39.05p 39.50p 55959
16/11/2018 40.00p 40.00p 38.72p 40.00p 30000
15/11/2018 42.00p 42.25p 40.00p 40.00p 76417
14/11/2018 40.50p 43.18p 40.00p 40.00p 170993
13/11/2018 41.00p 42.00p 39.50p 40.50p 96265
12/11/2018 39.00p 41.50p 36.34p 39.80p 105756
09/11/2018 40.00p 40.00p 38.00p 39.00p 202335
08/11/2018 41.00p 41.20p 39.27p 40.00p 68337
07/11/2018 38.50p 42.00p 38.20p 39.00p 323359
06/11/2018 36.00p 40.00p 35.00p 39.40p 337847
05/11/2018 35.00p 37.72p 34.10p 36.00p 187551
02/11/2018 37.00p 37.00p 34.00p 35.00p 100857
01/11/2018 34.50p 38.65p 34.50p 37.00p 260088
31/10/2018 32.00p 35.00p 32.00p 34.50p 97808
30/10/2018 31.50p 33.00p 30.55p 32.00p 107436
29/10/2018 32.00p 32.00p 31.10p 31.50p 43492
26/10/2018 31.00p 32.00p 30.41p 32.00p 101500
25/10/2018 32.00p 32.00p 30.00p 30.80p 170614
24/10/2018 32.00p 32.69p 31.10p 31.60p 30368
23/10/2018 32.00p 32.00p 31.25p 32.00p 97684
22/10/2018 31.00p 34.50p 31.00p 32.50p 143473
19/10/2018 29.00p 31.96p 28.56p 31.00p 133196
18/10/2018 30.00p 31.00p 28.20p 29.80p 197349
17/10/2018 32.00p 32.98p 29.30p 30.00p 523098
16/10/2018 30.00p 33.50p 30.00p 32.00p 87220
15/10/2018 31.00p 31.00p 28.60p 30.00p 211255
12/10/2018 30.00p 32.00p 30.00p 31.00p 401635
11/10/2018 33.50p 33.80p 28.00p 31.00p 1104305
10/10/2018 34.00p 37.90p 34.00p 36.00p 276083
09/10/2018 35.50p 35.99p 33.00p 34.00p 259818
08/10/2018 37.50p 38.00p 32.10p 35.60p 673884
05/10/2018 33.00p 39.00p 33.00p 37.40p 554579
04/10/2018 32.50p 33.40p 31.50p 33.40p 354359
03/10/2018 33.50p 34.00p 31.50p 32.80p 493008
02/10/2018 32.00p 35.00p 32.00p 33.20p 1035636
01/10/2018 33.00p 33.00p 31.00p 32.00p 994414
28/09/2018 33.00p 33.00p 31.90p 32.00p 155712
27/09/2018 33.50p 33.50p 31.00p 32.80p 143517
26/09/2018 33.80p 34.00p 32.20p 32.80p 225124
25/09/2018 33.30p 34.60p 33.02p 33.80p 227946
24/09/2018 32.00p 33.79p 32.00p 33.30p 176521
21/09/2018 32.50p 34.90p 30.50p 32.00p 795035
20/09/2018 34.00p 36.00p 31.02p 32.50p 639285
19/09/2018 30.00p 34.00p 29.26p 33.50p 1169916
18/09/2018 30.00p 30.90p 29.00p 30.00p 478851
17/09/2018 30.00p 31.00p 29.00p 30.00p 223135
14/09/2018 31.00p 31.00p 29.10p 30.00p 187866
13/09/2018 31.00p 31.00p 30.75p 31.00p 364
12/09/2018 32.00p 32.00p 30.00p 31.00p 25573
11/09/2018 32.00p 32.00p 31.20p 32.00p 12155
10/09/2018 33.50p 33.50p 31.00p 32.00p 55757
07/09/2018 33.50p 34.00p 33.00p 33.50p 9277
06/09/2018 33.50p 33.50p 33.00p 33.50p 11880
05/09/2018 34.00p 34.00p 33.00p 33.50p 30457
04/09/2018 36.50p 36.50p 33.03p 34.00p 159545
03/09/2018 36.50p 37.00p 35.00p 36.50p 81904
31/08/2018 66.00p 66.00p 35.00p 36.50p 1111844
30/08/2018 68.50p 69.40p 68.40p 69.00p 84819
29/08/2018 68.00p 68.50p 66.25p 68.50p 23461
28/08/2018 68.00p 68.36p 68.00p 68.00p 4000
24/08/2018 68.00p 68.00p 67.16p 68.00p 142547
23/08/2018 68.00p 68.00p 66.20p 68.00p 10868
22/08/2018 70.00p 70.00p 65.00p 68.00p 26503
21/08/2018 70.00p 70.00p 70.00p 70.00p 0
20/08/2018 70.00p 70.00p 68.00p 70.00p 860
17/08/2018 71.00p 71.00p 68.00p 70.00p 9978
16/08/2018 71.00p 71.00p 70.00p 71.00p 5000
15/08/2018 71.00p 71.00p 70.10p 71.00p 2000
14/08/2018 71.00p 71.00p 71.00p 71.00p 0
13/08/2018 70.50p 71.00p 70.25p 71.00p 3066
10/08/2018 70.50p 70.50p 70.25p 70.50p 1067
09/08/2018 70.50p 70.50p 70.50p 70.50p 0
08/08/2018 70.50p 70.50p 70.25p 70.50p 1193
07/08/2018 70.50p 70.90p 70.00p 70.50p 404260
06/08/2018 73.00p 73.00p 71.50p 71.50p 88990
03/08/2018 73.00p 73.30p 73.00p 73.00p 7550
02/08/2018 73.00p 73.00p 72.00p 73.00p 1802
01/08/2018 76.00p 76.00p 72.00p 73.00p 22824
31/07/2018 76.00p 76.00p 75.00p 76.00p 13591
30/07/2018 76.00p 76.00p 75.38p 76.00p 4627
27/07/2018 76.00p 76.00p 75.38p 76.00p 663
26/07/2018 77.50p 77.50p 73.00p 76.00p 19313
25/07/2018 77.50p 77.50p 77.50p 77.50p 0
24/07/2018 77.50p 77.50p 77.00p 77.50p 2186
23/07/2018 77.50p 77.50p 77.29p 77.50p 3123
20/07/2018 77.50p 77.50p 77.50p 77.50p 0
19/07/2018 78.00p 78.00p 76.25p 77.50p 18777
18/07/2018 79.50p 79.50p 77.00p 78.00p 41200
17/07/2018 79.50p 79.50p 79.00p 79.50p 19000
16/07/2018 79.50p 79.50p 79.50p 79.50p 0
13/07/2018 79.50p 79.95p 79.10p 79.50p 21241
12/07/2018 79.50p 79.50p 79.50p 79.50p 0
11/07/2018 79.50p 79.50p 79.10p 79.50p 7000
10/07/2018 79.50p 79.76p 79.50p 79.50p 1238
09/07/2018 79.50p 79.50p 79.30p 79.50p 4500
06/07/2018 79.50p 79.50p 79.30p 79.50p 2000
05/07/2018 79.50p 79.50p 79.50p 79.50p 0
04/07/2018 79.50p 79.95p 79.00p 79.50p 22488
03/07/2018 79.50p 79.50p 79.50p 79.50p 0
02/07/2018 79.50p 79.50p 79.00p 79.50p 22484
29/06/2018 79.50p 79.50p 79.23p 79.50p 540
28/06/2018 77.50p 79.50p 77.50p 79.50p 0
27/06/2018 79.50p 79.50p 79.50p 79.50p 2503
26/06/2018 79.50p 79.50p 79.50p 79.50p 7500
25/06/2018 79.50p 79.50p 79.50p 79.50p 0
22/06/2018 79.50p 79.50p 79.23p 79.50p 1162
21/06/2018 79.50p 79.50p 79.50p 79.50p 0
20/06/2018 79.50p 79.50p 79.20p 79.50p 6927
19/06/2018 79.00p 79.70p 79.00p 79.50p 12739
18/06/2018 79.00p 79.00p 79.00p 79.00p 0
15/06/2018 79.50p 79.50p 79.00p 79.00p 10200
14/06/2018 79.50p 80.00p 79.50p 79.50p 10275
13/06/2018 79.50p 80.00p 79.00p 79.50p 15500
12/06/2018 79.50p 79.50p 79.10p 79.50p 7046
11/06/2018 79.50p 82.00p 79.50p 79.50p 16097
08/06/2018 79.00p 80.00p 79.00p 79.50p 30625
07/06/2018 80.50p 80.95p 78.25p 79.00p 5000
06/06/2018 81.00p 82.00p 81.00p 81.00p 14721
05/06/2018 81.00p 82.00p 80.20p 81.00p 6984
04/06/2018 81.00p 82.00p 81.00p 81.00p 49758
01/06/2018 81.00p 82.00p 81.00p 81.00p 6680
31/05/2018 81.00p 81.78p 81.00p 81.00p 1812
30/05/2018 81.00p 81.00p 80.22p 81.00p 2700
29/05/2018 81.00p 81.00p 80.40p 81.00p 1908
25/05/2018 81.00p 82.00p 81.00p 81.00p 13016
24/05/2018 81.00p 81.90p 81.00p 81.00p 16206
23/05/2018 81.00p 81.70p 81.00p 81.00p 4610
22/05/2018 79.00p 81.00p 76.25p 81.00p 817246
21/05/2018 79.00p 81.00p 79.00p 79.00p 1898
18/05/2018 79.00p 79.00p 79.00p 79.00p 0
17/05/2018 78.50p 82.75p 78.00p 79.00p 49917
16/05/2018 78.00p 81.90p 78.00p 80.00p 31016
15/05/2018 76.50p 78.00p 76.50p 78.00p 145840
14/05/2018 76.50p 78.00p 76.00p 76.50p 16818
11/05/2018 75.00p 78.00p 75.00p 76.50p 45148
10/05/2018 78.50p 78.50p 72.00p 75.00p 46810
09/05/2018 76.00p 80.00p 76.00p 78.50p 344660
08/05/2018 72.50p 72.50p 70.00p 72.50p 6549
04/05/2018 72.50p 72.50p 70.00p 72.50p 5000
03/05/2018 72.50p 72.50p 69.00p 72.50p 8333
02/05/2018 72.50p 72.50p 72.50p 72.50p 0
01/05/2018 72.50p 73.00p 70.00p 72.50p 10074
30/04/2018 72.50p 73.00p 70.00p 72.50p 5116
27/04/2018 72.50p 73.00p 70.00p 72.50p 319032
26/04/2018 72.50p 72.50p 72.00p 72.50p 9357
25/04/2018 72.50p 72.50p 72.50p 72.50p 0
24/04/2018 72.50p 72.50p 68.44p 72.50p 7000
23/04/2018 72.50p 72.50p 72.50p 72.50p 0
20/04/2018 72.50p 72.50p 72.00p 72.50p 6927
19/04/2018 72.50p 72.50p 72.50p 72.50p 0
18/04/2018 72.50p 72.50p 72.50p 72.50p 0
17/04/2018 72.50p 72.50p 72.00p 72.50p 17635
16/04/2018 72.50p 72.50p 72.00p 72.50p 2993
13/04/2018 72.50p 72.50p 72.00p 72.50p 4532
12/04/2018 72.50p 72.50p 70.55p 72.50p 2500
11/04/2018 72.50p 72.50p 72.50p 72.50p 0
10/04/2018 72.50p 72.50p 72.50p 72.50p 0
09/04/2018 72.50p 72.50p 72.50p 72.50p 0
06/04/2018 72.50p 72.50p 68.00p 72.50p 6651
05/04/2018 72.50p 72.95p 70.00p 72.50p 16114
04/04/2018 72.50p 72.50p 70.00p 72.50p 6119
03/04/2018 72.50p 72.50p 70.00p 72.50p 3000
29/03/2018 72.50p 72.50p 72.00p 72.50p 20000
28/03/2018 72.50p 72.50p 70.00p 72.50p 1237
27/03/2018 72.50p 72.50p 72.50p 72.50p 5000
26/03/2018 73.50p 73.50p 69.17p 72.50p 3000
23/03/2018 73.50p 73.50p 73.50p 73.50p 0
22/03/2018 73.50p 73.50p 73.50p 73.50p 0
21/03/2018 73.50p 73.50p 73.50p 73.50p 33402
20/03/2018 78.50p 78.50p 70.00p 73.50p 42237
19/03/2018 78.50p 78.50p 78.50p 78.50p 0
16/03/2018 78.50p 78.50p 77.00p 78.50p 2634
15/03/2018 78.50p 78.50p 78.50p 78.50p 0
14/03/2018 78.50p 78.50p 77.00p 78.50p 10260
13/03/2018 78.50p 78.50p 77.60p 78.50p 500
12/03/2018 78.50p 78.50p 77.60p 78.50p 2500
09/03/2018 79.00p 80.00p 77.60p 78.50p 8970
08/03/2018 79.00p 79.00p 79.00p 79.00p 0
07/03/2018 80.50p 80.50p 79.00p 79.00p 5800
06/03/2018 81.50p 81.50p 80.00p 80.50p 23330
05/03/2018 81.50p 81.50p 81.05p 81.50p 17500
02/03/2018 81.50p 81.50p 80.00p 81.50p 5000
01/03/2018 81.50p 81.50p 80.00p 80.00p 22500
28/02/2018 81.50p 81.50p 81.50p 81.50p 15892
27/02/2018 81.50p 81.50p 80.25p 81.50p 569
26/02/2018 81.50p 81.65p 80.50p 81.50p 8359
23/02/2018 81.50p 81.65p 81.50p 81.50p 242
22/02/2018 81.50p 81.50p 81.50p 81.50p 307753
21/02/2018 81.50p 82.00p 81.50p 81.50p 178
20/02/2018 81.50p 81.50p 81.50p 81.50p 0
19/02/2018 81.50p 81.50p 81.50p 81.50p 0
16/02/2018 81.50p 81.50p 81.50p 81.50p 9011
15/02/2018 81.50p 81.95p 81.50p 81.50p 763
14/02/2018 81.50p 82.00p 81.50p 81.50p 2424
13/02/2018 81.50p 81.50p 80.60p 81.50p 3000
12/02/2018 80.50p 81.50p 80.50p 81.50p 0
09/02/2018 80.50p 82.00p 80.50p 80.50p 8300
08/02/2018 80.50p 80.50p 80.50p 80.50p 0
07/02/2018 81.50p 82.00p 78.70p 80.50p 4044

*Close Price adjusted for both dividends and splits