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
21/01/2016 110.50p 111.50p 110.00p 111.00p 138880
20/01/2016 113.50p 113.75p 110.20p 110.50p 328881
19/01/2016 113.50p 113.50p 113.00p 113.50p 59635
18/01/2016 113.50p 114.50p 113.00p 113.50p 101824
15/01/2016 116.00p 116.40p 112.80p 113.50p 453685
14/01/2016 114.00p 114.40p 113.00p 114.00p 210182
13/01/2016 115.00p 116.00p 113.20p 114.00p 123591
12/01/2016 115.00p 116.00p 113.80p 115.00p 92991
11/01/2016 115.00p 116.00p 113.65p 115.00p 31913
08/01/2016 115.00p 116.00p 113.65p 115.00p 77182
07/01/2016 116.00p 116.10p 112.00p 115.00p 230397
06/01/2016 116.00p 117.25p 115.00p 116.50p 836315
05/01/2016 113.50p 116.60p 113.50p 116.00p 610710
04/01/2016 113.00p 114.87p 111.85p 113.50p 88134
31/12/2015 113.00p 114.05p 111.50p 113.00p 65777
30/12/2015 113.00p 114.60p 112.20p 113.00p 49354
29/12/2015 113.00p 114.52p 112.00p 113.00p 46244
24/12/2015 113.00p 113.90p 111.60p 113.00p 22236
23/12/2015 113.50p 113.90p 111.50p 113.00p 35109
22/12/2015 113.50p 113.70p 112.00p 113.50p 44739
21/12/2015 114.00p 114.80p 111.04p 113.50p 95417
18/12/2015 115.00p 115.65p 113.00p 114.00p 64553
17/12/2015 115.50p 115.50p 114.50p 115.00p 125387
16/12/2015 115.50p 115.50p 115.00p 115.50p 144951
15/12/2015 114.00p 116.98p 113.55p 115.50p 336430
14/12/2015 113.50p 114.80p 112.90p 113.50p 77246
11/12/2015 113.50p 114.85p 112.70p 113.50p 111113
10/12/2015 114.00p 114.80p 112.13p 113.50p 18917
09/12/2015 115.50p 116.00p 113.00p 114.00p 117323
08/12/2015 114.00p 116.50p 114.00p 116.00p 231671
07/12/2015 111.50p 115.90p 111.11p 114.00p 586000
04/12/2015 114.50p 115.50p 110.25p 111.50p 181832
03/12/2015 114.50p 114.50p 113.00p 114.50p 37403
02/12/2015 116.00p 116.00p 113.00p 114.50p 119075
01/12/2015 114.50p 118.50p 114.50p 116.00p 238720
30/11/2015 114.50p 116.00p 113.00p 114.50p 653476
27/11/2015 114.50p 116.96p 113.20p 114.50p 163693
26/11/2015 108.50p 116.00p 108.50p 114.50p 459823
25/11/2015 105.50p 112.00p 105.15p 108.50p 804586
24/11/2015 105.00p 105.20p 104.10p 105.00p 73570
23/11/2015 107.00p 107.40p 104.10p 105.00p 179678
20/11/2015 103.00p 107.50p 102.70p 107.00p 375088
19/11/2015 103.00p 103.80p 102.00p 103.00p 214802
18/11/2015 103.00p 104.00p 101.50p 103.00p 149810
17/11/2015 103.00p 103.60p 102.00p 103.00p 234272
16/11/2015 103.00p 103.50p 102.04p 103.00p 150372
13/11/2015 104.50p 105.00p 102.00p 103.00p 222187
12/11/2015 105.00p 106.43p 103.22p 104.50p 157936
11/11/2015 105.00p 108.35p 105.00p 107.00p 520180
10/11/2015 103.50p 106.36p 103.50p 105.00p 228225
09/11/2015 105.50p 106.37p 103.30p 103.50p 363816
06/11/2015 103.00p 105.50p 102.50p 105.50p 870765
05/11/2015 103.00p 103.80p 102.65p 103.00p 374364
04/11/2015 103.00p 104.00p 102.55p 103.00p 60306
03/11/2015 103.00p 103.80p 102.30p 103.00p 63592
02/11/2015 103.00p 103.78p 102.30p 103.00p 57265
30/10/2015 103.00p 103.40p 102.25p 103.00p 24028
29/10/2015 103.00p 104.50p 102.20p 103.00p 32061
28/10/2015 103.00p 103.80p 102.67p 103.00p 19221
27/10/2015 103.00p 103.90p 102.60p 103.00p 30064
26/10/2015 103.00p 104.00p 102.10p 103.00p 26324
23/10/2015 104.00p 104.96p 102.20p 103.00p 138864
22/10/2015 104.00p 104.96p 103.80p 104.00p 18263
21/10/2015 104.00p 105.00p 103.65p 104.00p 128095
20/10/2015 104.00p 105.00p 103.60p 104.00p 119804
19/10/2015 103.50p 105.00p 103.50p 104.00p 51805
16/10/2015 102.50p 104.70p 102.50p 103.50p 29757
15/10/2015 104.00p 105.00p 101.40p 102.50p 72713
14/10/2015 103.50p 105.00p 102.75p 104.00p 90069
13/10/2015 100.50p 104.85p 100.21p 103.50p 104393
12/10/2015 100.50p 100.95p 100.00p 100.50p 4067984
09/10/2015 100.50p 101.00p 100.16p 100.50p 65015
08/10/2015 100.50p 100.83p 100.00p 100.50p 54777
07/10/2015 101.00p 101.45p 100.00p 100.50p 182781
06/10/2015 101.00p 102.50p 100.50p 101.00p 122803
05/10/2015 101.50p 102.00p 100.50p 101.00p 1168483
02/10/2015 101.50p 102.20p 100.10p 101.50p 32687
01/10/2015 101.50p 103.30p 100.10p 101.50p 120649
30/09/2015 102.50p 103.00p 100.50p 101.50p 3350151
29/09/2015 103.50p 104.50p 100.60p 102.50p 136230
28/09/2015 104.00p 104.96p 102.50p 103.50p 99486
25/09/2015 103.00p 105.50p 102.50p 104.00p 226649
24/09/2015 99.00p 106.97p 99.00p 102.50p 2683716
23/09/2015 96.00p 99.60p 95.50p 99.00p 395882
22/09/2015 99.00p 99.50p 95.00p 95.50p 151785
21/09/2015 108.50p 110.00p 96.35p 99.00p 852601
18/09/2015 102.00p 102.00p 100.00p 101.50p 469124
17/09/2015 106.00p 106.00p 100.50p 102.00p 67145
16/09/2015 106.00p 107.00p 105.25p 106.00p 74168
15/09/2015 107.00p 108.40p 105.85p 106.00p 184260
14/09/2015 106.00p 110.00p 106.00p 107.00p 312027
11/09/2015 99.00p 107.00p 99.00p 106.00p 134406
10/09/2015 99.00p 100.00p 98.70p 99.00p 66818
09/09/2015 99.00p 99.80p 98.04p 99.00p 117395
08/09/2015 99.00p 99.95p 98.50p 99.00p 119038
07/09/2015 99.00p 100.00p 98.90p 99.00p 150213
04/09/2015 99.00p 100.00p 98.90p 99.00p 20478
03/09/2015 99.00p 99.80p 98.60p 99.00p 30949
02/09/2015 99.00p 99.60p 98.20p 99.00p 296261
01/09/2015 99.00p 99.90p 98.55p 99.00p 68623
28/08/2015 99.00p 99.98p 98.42p 99.00p 163583
27/08/2015 98.50p 100.00p 98.50p 99.00p 431942
26/08/2015 98.00p 99.00p 97.50p 97.50p 41682
25/08/2015 95.50p 98.96p 95.00p 98.00p 140242
24/08/2015 99.00p 99.00p 94.00p 95.50p 957191
21/08/2015 99.50p 100.94p 98.00p 99.50p 230045
20/08/2015 98.50p 100.94p 98.50p 99.50p 168752
19/08/2015 99.00p 100.50p 98.00p 98.50p 82512
18/08/2015 99.00p 99.70p 99.00p 99.00p 5529
17/08/2015 99.50p 100.00p 98.20p 99.00p 42525
14/08/2015 99.50p 100.94p 98.75p 99.50p 50446
13/08/2015 99.00p 101.00p 99.00p 99.50p 20563
12/08/2015 101.00p 101.00p 98.00p 99.00p 179419
11/08/2015 97.50p 101.98p 97.50p 101.00p 91755
10/08/2015 97.50p 99.00p 97.50p 97.50p 26618
07/08/2015 97.50p 99.00p 97.20p 97.50p 11788
06/08/2015 97.50p 99.00p 97.00p 97.50p 42666
05/08/2015 97.50p 98.40p 96.60p 97.50p 73326
04/08/2015 97.00p 99.00p 96.60p 97.50p 85545
03/08/2015 98.50p 99.60p 96.00p 97.00p 109155
31/07/2015 97.00p 99.61p 97.00p 98.50p 148141
30/07/2015 97.50p 98.60p 96.68p 97.00p 144090
29/07/2015 99.00p 100.00p 97.50p 97.50p 218345
28/07/2015 98.50p 100.00p 98.50p 99.00p 151127
27/07/2015 96.00p 99.00p 95.90p 98.50p 184657
24/07/2015 96.00p 97.00p 95.65p 96.00p 71859
23/07/2015 96.00p 96.80p 95.33p 96.00p 95202
22/07/2015 96.50p 97.15p 96.00p 96.50p 159707
21/07/2015 98.50p 98.90p 96.50p 96.50p 358387
20/07/2015 95.50p 100.00p 95.50p 99.00p 715152
17/07/2015 93.50p 97.43p 92.65p 95.50p 1391655
16/07/2015 91.00p 93.00p 90.00p 92.50p 1794505
15/07/2015 84.00p 88.70p 84.00p 87.00p 83771
14/07/2015 83.50p 85.00p 83.10p 84.00p 63448
13/07/2015 82.00p 85.00p 81.75p 83.50p 53216
10/07/2015 82.00p 83.20p 81.56p 82.00p 14965
09/07/2015 82.00p 82.00p 81.35p 82.00p 7364
08/07/2015 81.50p 83.00p 79.08p 82.00p 152784
07/07/2015 82.50p 83.00p 81.30p 81.50p 41591
06/07/2015 82.50p 84.00p 82.00p 82.50p 58697
03/07/2015 83.00p 83.96p 82.20p 83.00p 35085
02/07/2015 83.00p 83.96p 82.30p 83.00p 10421
01/07/2015 81.50p 84.00p 80.70p 83.00p 237505
30/06/2015 81.50p 83.00p 80.65p 81.50p 40517
29/06/2015 83.50p 84.40p 80.80p 81.50p 51888
26/06/2015 84.50p 84.80p 82.80p 83.50p 100275
25/06/2015 83.00p 85.00p 82.85p 84.50p 160553
24/06/2015 84.00p 85.00p 82.60p 83.00p 253528
23/06/2015 84.00p 85.00p 83.00p 84.00p 471503
22/06/2015 84.00p 84.30p 83.00p 84.00p 114150
19/06/2015 84.00p 84.45p 83.02p 84.00p 48668
18/06/2015 84.50p 84.50p 83.10p 84.00p 10458
17/06/2015 84.50p 84.50p 83.03p 84.50p 27383
16/06/2015 85.50p 85.50p 83.00p 84.50p 16605
15/06/2015 85.50p 85.70p 84.30p 85.50p 9030
12/06/2015 85.50p 87.00p 84.30p 85.50p 17476
11/06/2015 86.00p 87.00p 84.50p 86.00p 71020
10/06/2015 84.50p 87.50p 84.50p 86.00p 51318
09/06/2015 87.50p 87.50p 83.40p 84.50p 60747
08/06/2015 89.00p 89.00p 85.30p 87.50p 80265
05/06/2015 88.00p 89.80p 88.00p 89.00p 2349471
04/06/2015 90.00p 90.00p 87.00p 88.00p 279166
03/06/2015 87.50p 93.50p 86.50p 91.50p 254873
02/06/2015 87.50p 88.90p 86.00p 87.50p 105783
01/06/2015 87.00p 88.80p 86.25p 87.50p 22503
29/05/2015 87.50p 88.80p 86.78p 87.00p 9135
28/05/2015 87.00p 88.80p 86.80p 87.50p 37891
27/05/2015 87.00p 89.00p 85.00p 87.00p 119434
26/05/2015 87.00p 88.90p 86.50p 87.00p 75156
22/05/2015 86.50p 88.96p 86.50p 87.00p 11094
21/05/2015 86.50p 87.97p 85.80p 86.50p 30537
20/05/2015 85.50p 89.00p 85.50p 86.50p 278419
19/05/2015 83.50p 87.00p 83.00p 85.50p 401005
18/05/2015 80.00p 85.00p 80.00p 83.50p 316182
15/05/2015 79.50p 80.90p 78.90p 80.00p 191310
14/05/2015 79.50p 80.31p 78.69p 79.50p 84080
13/05/2015 79.50p 80.00p 78.69p 79.50p 47717
12/05/2015 79.50p 80.50p 78.30p 79.50p 50191
11/05/2015 80.00p 80.00p 78.00p 79.50p 105021
08/05/2015 80.00p 80.60p 79.46p 80.00p 100133
07/05/2015 80.00p 80.70p 79.00p 80.00p 148573
06/05/2015 79.50p 80.85p 79.00p 80.00p 314574
05/05/2015 79.00p 79.20p 78.10p 79.00p 44070
01/05/2015 79.00p 79.25p 78.45p 79.00p 32040
30/04/2015 79.00p 79.25p 78.47p 79.00p 17572
29/04/2015 79.00p 79.25p 78.00p 79.00p 52449
28/04/2015 79.00p 79.50p 78.45p 79.00p 191873
27/04/2015 79.00p 79.35p 78.40p 79.00p 48769
24/04/2015 79.00p 79.95p 78.40p 79.00p 55527
23/04/2015 79.50p 79.98p 78.40p 79.00p 71852
22/04/2015 79.50p 79.98p 78.36p 79.50p 25089
21/04/2015 79.50p 81.00p 78.00p 79.50p 293586
20/04/2015 79.50p 80.75p 78.36p 79.50p 55402
17/04/2015 79.50p 80.40p 78.50p 79.50p 384296
16/04/2015 79.50p 80.40p 78.20p 79.50p 158108
15/04/2015 79.50p 80.00p 78.15p 79.50p 51597
14/04/2015 79.50p 80.30p 78.24p 79.50p 73178
13/04/2015 79.50p 80.72p 78.00p 79.50p 64980
10/04/2015 79.50p 80.85p 78.60p 79.50p 92286
09/04/2015 79.00p 80.00p 78.10p 80.00p 94699

*Close Price adjusted for both dividends and splits