Finsbury Food Group (FIF) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Finsbury Food Group

Date Open High Low Close* Volume
03/11/2016 124.50p 124.75p 123.00p 123.50p 255994
02/11/2016 124.50p 125.00p 123.59p 124.50p 213874
01/11/2016 124.50p 125.00p 123.92p 124.50p 92443
31/10/2016 124.50p 125.00p 123.50p 124.50p 75129
28/10/2016 124.50p 125.00p 124.01p 124.50p 70059
27/10/2016 125.00p 125.70p 124.05p 124.50p 36387
26/10/2016 126.50p 126.98p 124.25p 125.00p 76249
25/10/2016 126.50p 126.50p 126.00p 126.50p 57039
24/10/2016 125.50p 126.60p 125.02p 126.50p 100726
21/10/2016 125.00p 126.00p 124.00p 125.50p 144771
20/10/2016 125.00p 126.00p 124.20p 125.00p 212531
19/10/2016 125.50p 125.70p 124.00p 125.00p 148361
18/10/2016 126.00p 126.00p 124.50p 125.50p 228933
17/10/2016 125.50p 126.00p 125.00p 125.50p 143434
14/10/2016 125.50p 127.74p 125.00p 125.50p 189114
13/10/2016 126.50p 126.65p 125.00p 125.50p 554826
12/10/2016 128.50p 128.51p 126.00p 126.50p 198448
11/10/2016 128.50p 128.90p 128.00p 128.50p 106851
10/10/2016 129.00p 129.00p 128.00p 128.50p 173929
07/10/2016 129.00p 130.50p 128.50p 129.00p 369596
06/10/2016 128.25p 129.40p 128.03p 129.00p 308840
05/10/2016 129.00p 129.10p 128.00p 128.25p 967206
04/10/2016 127.75p 129.04p 127.13p 129.00p 400810
03/10/2016 126.50p 129.00p 126.25p 127.75p 387725
30/09/2016 126.50p 127.04p 126.00p 126.50p 155651
29/09/2016 126.50p 127.04p 126.00p 126.50p 131285
28/09/2016 129.00p 129.75p 124.00p 126.50p 451846
27/09/2016 127.00p 131.96p 120.00p 130.00p 1978944
26/09/2016 127.00p 128.04p 126.60p 127.00p 497888
23/09/2016 131.50p 131.80p 125.15p 127.00p 181678
22/09/2016 134.50p 135.00p 131.00p 131.50p 303315
21/09/2016 134.50p 135.04p 134.01p 134.50p 156931
20/09/2016 135.50p 136.00p 132.00p 134.50p 332192
19/09/2016 137.50p 138.00p 135.00p 135.50p 566259
16/09/2016 136.50p 137.00p 135.00p 135.50p 235957
15/09/2016 134.00p 139.00p 134.00p 136.50p 842278
14/09/2016 135.00p 136.80p 134.00p 134.00p 204042
13/09/2016 130.50p 135.30p 130.50p 135.00p 204645
12/09/2016 131.50p 132.97p 129.50p 130.50p 69701
09/09/2016 132.00p 133.00p 131.00p 131.50p 43074
08/09/2016 133.00p 134.00p 131.50p 132.00p 172429
07/09/2016 132.50p 133.70p 131.50p 133.00p 223117
06/09/2016 129.00p 133.70p 128.50p 132.50p 239889
05/09/2016 127.00p 129.80p 126.00p 129.00p 108556
02/09/2016 127.00p 128.60p 125.25p 127.00p 86599
01/09/2016 127.50p 127.60p 125.50p 127.00p 41151
31/08/2016 125.50p 128.00p 125.50p 127.50p 111858
30/08/2016 124.50p 127.00p 123.90p 125.50p 59496
26/08/2016 124.00p 125.70p 123.40p 124.50p 101735
25/08/2016 124.00p 125.00p 123.25p 124.00p 102357
24/08/2016 124.00p 124.80p 123.00p 124.00p 52451
23/08/2016 124.00p 124.80p 123.20p 124.00p 16795
22/08/2016 125.00p 125.40p 123.30p 124.00p 47270
19/08/2016 125.50p 126.30p 124.00p 125.00p 174443
18/08/2016 125.50p 126.30p 124.00p 125.50p 21498
17/08/2016 124.50p 125.50p 124.00p 125.50p 119911
16/08/2016 124.50p 124.95p 124.05p 124.50p 60502
15/08/2016 124.50p 125.00p 124.00p 124.50p 210672
12/08/2016 125.00p 125.80p 124.15p 124.50p 45219
11/08/2016 125.50p 126.00p 124.00p 125.00p 41996
10/08/2016 126.50p 126.50p 125.00p 125.50p 76894
09/08/2016 127.50p 128.60p 125.00p 126.50p 134137
08/08/2016 125.00p 128.00p 124.80p 127.50p 102440
05/08/2016 124.00p 126.00p 123.60p 125.00p 192594
04/08/2016 124.00p 124.90p 123.10p 124.00p 54912
03/08/2016 125.00p 125.00p 123.00p 124.00p 62677
02/08/2016 126.00p 126.90p 124.00p 125.00p 151919
01/08/2016 126.00p 127.20p 124.00p 126.00p 148827
29/07/2016 127.00p 127.60p 124.00p 126.00p 68490
28/07/2016 125.50p 128.00p 125.25p 127.00p 65595
27/07/2016 121.00p 126.00p 121.00p 125.50p 136740
26/07/2016 121.00p 122.00p 120.00p 121.00p 54748
25/07/2016 121.00p 122.00p 120.02p 121.00p 88955
22/07/2016 118.50p 121.00p 117.85p 121.00p 1458946
21/07/2016 118.50p 119.90p 117.00p 118.50p 48006
20/07/2016 115.50p 119.00p 114.78p 118.50p 126695
19/07/2016 114.50p 117.00p 114.15p 115.50p 304404
18/07/2016 117.50p 118.40p 113.60p 114.50p 179784
15/07/2016 114.00p 115.80p 113.00p 115.00p 42126
14/07/2016 113.00p 114.90p 111.60p 114.00p 31399
13/07/2016 113.00p 114.00p 111.90p 113.00p 52564
12/07/2016 111.50p 113.00p 110.82p 113.00p 94494
11/07/2016 111.50p 112.65p 110.80p 111.50p 869509
08/07/2016 111.50p 113.00p 110.65p 111.50p 77072
07/07/2016 111.50p 113.00p 110.00p 111.50p 169818
06/07/2016 113.00p 113.00p 110.00p 111.50p 518138
05/07/2016 113.00p 114.00p 112.50p 113.00p 15282
04/07/2016 111.50p 114.00p 111.50p 113.00p 208613
01/07/2016 108.50p 111.30p 108.50p 111.00p 162344
30/06/2016 108.00p 109.00p 107.60p 108.50p 59738
29/06/2016 108.50p 110.90p 106.50p 108.00p 423774
28/06/2016 104.75p 109.00p 103.03p 108.00p 219841
27/06/2016 111.50p 112.30p 105.00p 105.50p 337025
24/06/2016 113.50p 113.50p 110.00p 111.50p 652569
23/06/2016 116.50p 118.65p 116.40p 117.50p 64501
22/06/2016 117.00p 119.00p 116.00p 116.50p 348563
21/06/2016 117.00p 119.00p 116.55p 117.00p 64956
20/06/2016 115.00p 117.90p 115.00p 117.00p 83844
17/06/2016 114.50p 116.00p 113.60p 115.00p 73168
16/06/2016 115.50p 115.50p 113.00p 114.50p 35677
15/06/2016 113.50p 117.00p 113.50p 115.50p 133804
14/06/2016 116.50p 117.75p 112.00p 113.50p 171027
13/06/2016 117.50p 117.90p 116.00p 116.50p 124183
10/06/2016 118.00p 118.25p 117.30p 117.50p 71275
09/06/2016 118.00p 118.50p 117.25p 118.00p 10988
08/06/2016 117.50p 118.50p 117.50p 118.00p 125135
07/06/2016 119.00p 119.28p 117.10p 117.50p 104884
06/06/2016 116.50p 120.00p 116.50p 119.00p 146660
03/06/2016 116.50p 118.00p 115.00p 116.50p 190829
02/06/2016 115.00p 117.90p 114.75p 116.50p 36241
01/06/2016 115.00p 117.00p 113.75p 115.00p 112372
31/05/2016 115.00p 116.16p 113.10p 115.00p 13117
27/05/2016 115.00p 116.60p 114.40p 115.00p 43300
26/05/2016 115.00p 116.60p 114.40p 115.00p 68106
25/05/2016 114.50p 116.50p 114.50p 115.00p 138909
24/05/2016 114.50p 115.70p 114.20p 114.50p 17073
23/05/2016 116.50p 117.10p 112.10p 114.50p 482266
20/05/2016 116.00p 118.00p 116.00p 116.50p 218911
19/05/2016 117.00p 118.00p 116.00p 116.00p 406204
18/05/2016 115.50p 117.98p 115.50p 117.00p 289639
17/05/2016 113.50p 117.00p 113.50p 115.50p 176729
16/05/2016 116.50p 117.00p 112.00p 113.50p 367077
13/05/2016 116.50p 117.37p 115.30p 116.50p 170891
12/05/2016 116.50p 116.50p 115.15p 116.50p 89436
11/05/2016 116.50p 117.00p 115.50p 116.50p 54880
10/05/2016 116.50p 118.00p 115.15p 116.50p 75893
09/05/2016 114.50p 119.10p 113.75p 116.50p 268430
06/05/2016 116.00p 116.50p 114.50p 114.50p 51609
05/05/2016 116.50p 116.70p 115.20p 116.00p 627080
04/05/2016 117.50p 118.30p 115.00p 116.50p 109294
03/05/2016 117.50p 118.70p 116.30p 117.50p 157197
29/04/2016 119.00p 119.00p 116.60p 117.50p 129837
28/04/2016 119.00p 119.00p 118.00p 119.00p 32730
27/04/2016 119.50p 119.80p 119.00p 119.00p 94054
26/04/2016 122.50p 122.54p 119.00p 119.50p 1644249
25/04/2016 122.50p 124.00p 121.00p 122.50p 217249
22/04/2016 122.00p 123.00p 121.00p 122.50p 1523499
21/04/2016 123.50p 123.50p 121.00p 122.00p 487045
20/04/2016 121.00p 124.00p 121.00p 123.50p 263857
19/04/2016 121.00p 123.00p 120.70p 121.00p 296271
18/04/2016 119.50p 121.60p 119.50p 121.00p 998823
15/04/2016 118.50p 122.00p 118.00p 120.00p 1346359
14/04/2016 118.50p 118.70p 118.02p 118.50p 29778
13/04/2016 119.00p 119.00p 118.00p 118.50p 174321
12/04/2016 118.50p 120.00p 118.15p 119.00p 123653
11/04/2016 118.00p 120.00p 117.00p 118.50p 160591
08/04/2016 117.50p 120.00p 117.10p 118.00p 204600
07/04/2016 118.00p 119.70p 117.00p 117.50p 88929
06/04/2016 116.50p 119.75p 115.00p 118.00p 326595
05/04/2016 116.50p 118.00p 115.50p 116.50p 100064
04/04/2016 116.00p 119.00p 115.55p 116.50p 194839
01/04/2016 115.00p 117.50p 114.00p 116.00p 180984
31/03/2016 116.00p 116.00p 114.00p 115.00p 81194
30/03/2016 116.00p 118.00p 116.00p 116.50p 68776
29/03/2016 115.50p 117.00p 115.00p 116.00p 85315
24/03/2016 116.00p 116.98p 115.50p 115.50p 87899
23/03/2016 113.00p 116.98p 112.80p 116.00p 251821
22/03/2016 113.50p 114.90p 112.60p 113.00p 189298
21/03/2016 114.00p 115.00p 113.00p 113.50p 241550
18/03/2016 109.00p 115.16p 108.40p 114.00p 353465
17/03/2016 112.00p 112.35p 107.15p 109.50p 293425
16/03/2016 107.50p 113.00p 107.00p 112.00p 668082
15/03/2016 110.00p 110.00p 106.00p 106.50p 313832
14/03/2016 109.00p 111.20p 108.10p 110.00p 103618
11/03/2016 108.50p 110.50p 107.00p 110.50p 73695
10/03/2016 108.50p 109.50p 107.90p 108.50p 15386
09/03/2016 108.50p 109.20p 107.00p 108.50p 60980
08/03/2016 109.00p 109.00p 106.10p 108.50p 111042
07/03/2016 108.50p 109.65p 107.00p 109.00p 49873
04/03/2016 108.00p 108.65p 107.66p 108.00p 54186
03/03/2016 108.00p 109.00p 106.50p 108.00p 118636
02/03/2016 108.00p 108.55p 107.00p 108.00p 234602
01/03/2016 106.50p 108.40p 105.42p 108.00p 261689
29/02/2016 103.50p 107.00p 103.05p 106.50p 142516
26/02/2016 103.50p 105.00p 102.75p 103.50p 267446
25/02/2016 103.50p 104.52p 102.71p 103.50p 116397
24/02/2016 103.50p 104.01p 102.00p 103.50p 72079
23/02/2016 103.50p 104.01p 102.50p 103.50p 25678
22/02/2016 103.50p 105.00p 102.55p 103.50p 45123
19/02/2016 103.00p 105.00p 102.35p 103.50p 115842
18/02/2016 102.50p 104.00p 102.28p 103.00p 90425
17/02/2016 103.25p 104.50p 102.00p 102.50p 129421
16/02/2016 105.00p 105.00p 103.00p 103.25p 173747
15/02/2016 105.50p 105.80p 104.10p 105.00p 59912
12/02/2016 103.00p 105.96p 102.60p 105.50p 108266
11/02/2016 107.50p 107.50p 102.10p 103.00p 397022
10/02/2016 107.00p 108.00p 106.00p 107.50p 185397
09/02/2016 109.50p 109.50p 105.01p 107.00p 317637
08/02/2016 111.00p 111.00p 108.30p 109.50p 199155
05/02/2016 111.00p 111.20p 110.00p 110.50p 69185
04/02/2016 113.00p 113.70p 110.50p 111.00p 146629
03/02/2016 111.50p 113.00p 111.06p 113.00p 53078
02/02/2016 111.50p 113.00p 110.75p 111.50p 14887
01/02/2016 111.00p 114.75p 110.75p 111.50p 172427
29/01/2016 111.00p 111.50p 108.15p 111.00p 192773
28/01/2016 111.00p 111.58p 110.20p 111.00p 22299
27/01/2016 111.00p 111.58p 106.00p 111.00p 375610
26/01/2016 112.50p 112.50p 110.00p 111.00p 88851
25/01/2016 110.50p 114.00p 110.50p 112.50p 98369
22/01/2016 111.00p 111.70p 110.10p 110.50p 30813

*Close Price adjusted for both dividends and splits