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
08/04/2015 79.00p 79.50p 78.10p 79.00p 36619
07/04/2015 79.00p 79.75p 78.10p 79.00p 36381
02/04/2015 79.50p 80.67p 78.10p 79.00p 73681
01/04/2015 80.00p 81.00p 78.50p 79.50p 335672
31/03/2015 78.50p 81.00p 77.00p 80.00p 289478
30/03/2015 79.00p 79.40p 77.15p 78.50p 65089
27/03/2015 78.00p 80.00p 77.00p 79.00p 366879
26/03/2015 76.25p 78.94p 76.25p 78.00p 1521015
25/03/2015 78.00p 79.00p 73.87p 76.25p 3201290
24/03/2015 74.50p 79.00p 73.06p 78.00p 1133631
23/03/2015 72.50p 76.00p 71.00p 73.50p 443058
20/03/2015 67.00p 70.00p 66.50p 69.50p 132341
19/03/2015 67.00p 68.00p 66.25p 67.00p 62600
18/03/2015 66.25p 68.40p 66.10p 67.00p 236023
17/03/2015 67.50p 67.50p 65.02p 66.25p 470330
16/03/2015 68.50p 68.90p 68.00p 68.50p 353471
13/03/2015 68.50p 68.51p 68.00p 68.50p 250310
12/03/2015 69.00p 69.00p 68.00p 68.50p 190515
11/03/2015 69.00p 69.02p 68.00p 69.00p 38819
10/03/2015 69.00p 69.00p 68.25p 69.00p 94781
09/03/2015 69.00p 69.10p 68.00p 69.00p 66434
06/03/2015 69.00p 69.76p 68.61p 69.00p 41861
05/03/2015 69.00p 69.75p 68.50p 69.00p 84827
04/03/2015 69.50p 69.98p 68.00p 69.00p 62730
03/03/2015 69.50p 70.10p 68.30p 69.50p 43674
02/03/2015 71.00p 71.00p 68.00p 69.50p 90344
27/02/2015 71.00p 71.00p 69.00p 71.00p 79991
26/02/2015 67.50p 73.38p 67.50p 71.00p 299348
25/02/2015 66.50p 68.85p 66.05p 67.50p 76352
24/02/2015 66.50p 66.50p 66.05p 66.50p 70805
23/02/2015 69.00p 69.00p 65.10p 66.50p 295116
20/02/2015 69.00p 69.00p 68.00p 69.00p 85034
19/02/2015 69.00p 69.63p 67.36p 69.00p 2408020
18/02/2015 69.00p 69.70p 68.50p 69.00p 101914
17/02/2015 69.00p 70.00p 68.50p 69.00p 107007
16/02/2015 67.00p 70.00p 66.40p 69.00p 184441
13/02/2015 66.50p 67.00p 66.10p 67.00p 234707
12/02/2015 66.50p 66.69p 66.00p 66.50p 68187
11/02/2015 66.50p 66.80p 66.00p 66.50p 98946
10/02/2015 66.50p 66.85p 66.05p 66.50p 81046
09/02/2015 66.50p 66.80p 66.00p 66.50p 135130
06/02/2015 65.50p 66.80p 65.25p 66.50p 303305
05/02/2015 65.50p 65.80p 65.25p 65.50p 76782
04/02/2015 65.50p 67.00p 64.03p 65.50p 92232
03/02/2015 65.50p 66.00p 64.50p 65.50p 224378
02/02/2015 66.00p 66.00p 64.03p 65.50p 115978
30/01/2015 66.00p 66.00p 65.00p 66.00p 50392
29/01/2015 66.00p 67.00p 65.10p 66.00p 122452
28/01/2015 66.00p 66.50p 65.00p 66.00p 124559
27/01/2015 66.00p 66.20p 65.02p 66.00p 133720
26/01/2015 68.00p 70.00p 65.00p 66.00p 1087225
23/01/2015 63.00p 63.30p 62.02p 63.00p 90491
22/01/2015 63.00p 63.10p 62.30p 63.00p 67187
21/01/2015 63.00p 63.10p 62.00p 63.00p 182626
20/01/2015 63.25p 63.38p 62.00p 63.00p 199104
19/01/2015 62.00p 64.00p 62.00p 63.25p 1378874
16/01/2015 59.00p 59.65p 58.02p 59.00p 174119
15/01/2015 58.00p 59.50p 58.00p 59.00p 412292
14/01/2015 57.75p 59.00p 57.30p 58.00p 64747
13/01/2015 59.00p 59.00p 56.00p 57.50p 185031
12/01/2015 59.00p 59.00p 58.00p 59.00p 41600
09/01/2015 59.50p 59.50p 58.00p 59.00p 30800
08/01/2015 59.50p 60.55p 58.00p 59.50p 94626
07/01/2015 60.00p 60.00p 58.00p 59.50p 146995
06/01/2015 60.00p 60.25p 59.02p 60.00p 231585
05/01/2015 60.00p 60.20p 59.02p 60.00p 79872
02/01/2015 60.00p 60.40p 59.02p 60.00p 111066
31/12/2014 60.00p 60.16p 60.00p 60.00p 20527
30/12/2014 60.00p 60.16p 59.00p 60.00p 7690
29/12/2014 60.50p 60.90p 59.00p 60.00p 48937
24/12/2014 60.50p 60.90p 59.00p 60.50p 23166
23/12/2014 60.50p 60.90p 60.50p 60.50p 2632
22/12/2014 60.50p 60.90p 59.03p 60.50p 11882
19/12/2014 60.50p 60.95p 59.03p 60.50p 4858
18/12/2014 60.50p 61.00p 59.03p 60.50p 69836
17/12/2014 60.50p 60.70p 59.03p 60.50p 271619
16/12/2014 60.50p 60.70p 59.10p 60.50p 12512
15/12/2014 60.50p 60.70p 59.00p 60.50p 22135
12/12/2014 60.50p 61.31p 60.50p 60.50p 242115
11/12/2014 60.50p 60.53p 59.10p 60.50p 22638
10/12/2014 62.50p 62.90p 60.00p 60.50p 74381
09/12/2014 64.00p 64.00p 62.00p 62.50p 31504
08/12/2014 64.00p 64.00p 63.00p 64.00p 40254
05/12/2014 64.00p 64.00p 63.13p 64.00p 38050
04/12/2014 64.00p 64.00p 63.00p 64.00p 38397
03/12/2014 64.50p 64.70p 63.00p 64.00p 89418
02/12/2014 64.50p 65.85p 63.00p 64.50p 638091
01/12/2014 64.50p 65.85p 63.15p 64.50p 269037
28/11/2014 63.00p 65.85p 62.40p 64.50p 686544
27/11/2014 63.00p 63.90p 62.40p 63.00p 13122
26/11/2014 61.00p 63.80p 60.50p 63.00p 856869
25/11/2014 60.50p 61.75p 59.45p 60.50p 42835
24/11/2014 60.50p 60.85p 59.10p 60.50p 201216
21/11/2014 60.50p 60.65p 59.10p 60.50p 356650
20/11/2014 60.50p 60.78p 59.15p 60.50p 54984
19/11/2014 60.50p 60.90p 59.64p 60.50p 40350
18/11/2014 60.50p 60.90p 60.50p 60.50p 8711
17/11/2014 60.50p 61.00p 59.45p 60.50p 308668
14/11/2014 60.50p 61.60p 59.30p 60.50p 16718
13/11/2014 60.50p 61.45p 60.00p 60.50p 73762
12/11/2014 60.50p 60.50p 59.25p 60.50p 15697
11/11/2014 60.50p 60.50p 59.20p 60.50p 77551
10/11/2014 60.50p 60.50p 59.15p 60.50p 24246
07/11/2014 60.50p 61.25p 59.00p 60.50p 87045
06/11/2014 60.50p 60.50p 59.04p 60.50p 93449
05/11/2014 60.50p 60.75p 59.03p 60.50p 288904
04/11/2014 61.00p 61.00p 60.02p 60.50p 11972
03/11/2014 61.00p 61.00p 60.02p 61.00p 24416
31/10/2014 60.75p 61.00p 59.03p 61.00p 123217
30/10/2014 60.25p 61.00p 59.53p 60.75p 86882
29/10/2014 63.00p 63.00p 60.01p 60.50p 213603
28/10/2014 60.50p 65.00p 60.00p 63.00p 359356
27/10/2014 58.50p 61.25p 58.50p 60.50p 314101
24/10/2014 58.50p 59.00p 58.10p 58.50p 31201
23/10/2014 58.50p 58.90p 58.00p 58.50p 530596
22/10/2014 59.00p 59.00p 58.10p 59.00p 8683
21/10/2014 59.50p 59.50p 58.10p 59.00p 28920
20/10/2014 59.50p 59.50p 59.00p 59.50p 33140
17/10/2014 59.50p 59.50p 58.00p 59.50p 33568
16/10/2014 59.75p 60.50p 59.00p 59.50p 114148
15/10/2014 60.00p 60.00p 59.02p 59.75p 16455
14/10/2014 60.00p 60.30p 59.00p 60.00p 81247
13/10/2014 61.00p 61.20p 59.00p 60.00p 147285
10/10/2014 61.50p 61.50p 60.00p 61.00p 70961
09/10/2014 61.50p 61.50p 61.00p 61.50p 3000
08/10/2014 61.50p 61.50p 61.00p 61.50p 18456
07/10/2014 61.50p 61.50p 59.64p 61.50p 40241
06/10/2014 61.50p 61.50p 58.00p 61.50p 115524
03/10/2014 61.50p 61.50p 61.00p 61.50p 29237
02/10/2014 61.50p 61.50p 61.00p 61.50p 24083
01/10/2014 61.50p 61.50p 61.00p 61.50p 52726
30/09/2014 62.00p 62.00p 61.00p 61.50p 23162
29/09/2014 62.50p 62.51p 61.00p 62.00p 51851
26/09/2014 62.50p 62.70p 61.00p 62.50p 73238
25/09/2014 62.50p 62.80p 62.00p 62.50p 114875
24/09/2014 62.75p 64.00p 62.00p 62.50p 116680
23/09/2014 62.75p 62.75p 62.50p 62.75p 45691
22/09/2014 62.50p 62.95p 62.10p 62.75p 99122
19/09/2014 62.25p 62.50p 62.25p 62.50p 23862
18/09/2014 61.50p 62.35p 61.50p 62.25p 45716
17/09/2014 61.00p 61.80p 61.00p 61.50p 11975
16/09/2014 62.25p 62.25p 60.74p 61.00p 46823
15/09/2014 62.25p 62.75p 61.73p 62.25p 79088
12/09/2014 62.25p 62.25p 62.25p 62.25p 0
11/09/2014 62.25p 62.63p 61.50p 62.25p 33653
10/09/2014 62.25p 62.63p 61.50p 62.25p 21222
09/09/2014 62.25p 62.65p 61.50p 62.25p 3537
08/09/2014 62.25p 62.25p 61.50p 62.25p 2500
05/09/2014 62.00p 62.70p 62.00p 62.25p 11135
04/09/2014 62.00p 62.90p 61.42p 62.00p 64571
03/09/2014 61.00p 62.90p 60.10p 62.00p 48547
02/09/2014 62.50p 62.50p 61.50p 62.00p 83900
01/09/2014 62.75p 63.88p 62.00p 62.50p 50990
29/08/2014 63.00p 64.00p 62.10p 62.75p 71640
28/08/2014 61.00p 64.50p 61.00p 63.75p 141323
27/08/2014 60.50p 61.75p 59.50p 61.00p 18492
26/08/2014 61.50p 61.50p 59.15p 60.50p 36170
22/08/2014 61.50p 61.50p 60.50p 61.50p 14888
21/08/2014 61.50p 61.50p 61.00p 61.50p 28650
20/08/2014 61.50p 61.50p 61.40p 61.50p 1618
19/08/2014 62.00p 62.00p 61.00p 61.50p 17485
18/08/2014 62.00p 62.00p 61.20p 62.00p 1000
15/08/2014 62.75p 62.75p 61.20p 62.00p 49135
14/08/2014 61.00p 63.00p 61.00p 62.75p 67017
13/08/2014 59.50p 61.70p 59.50p 61.00p 91200
12/08/2014 59.50p 60.75p 59.50p 59.50p 17100
11/08/2014 59.50p 60.50p 58.15p 59.50p 13680
08/08/2014 60.00p 60.00p 59.00p 59.50p 15366
07/08/2014 60.00p 61.00p 59.10p 60.00p 3134
06/08/2014 61.00p 61.00p 59.00p 60.00p 48980
05/08/2014 62.50p 62.50p 60.00p 61.00p 34390
04/08/2014 63.50p 64.42p 62.00p 62.50p 74526
01/08/2014 65.25p 65.25p 63.00p 63.50p 112686
31/07/2014 65.25p 66.00p 64.73p 65.25p 30285
30/07/2014 65.00p 65.50p 64.64p 65.25p 24195
29/07/2014 64.50p 66.00p 63.75p 65.00p 54721
28/07/2014 63.50p 65.00p 63.50p 64.50p 103126
25/07/2014 60.00p 65.00p 60.00p 63.50p 91040
24/07/2014 60.00p 61.75p 59.35p 60.00p 68917
23/07/2014 59.50p 60.62p 59.00p 60.00p 25177
22/07/2014 59.50p 60.15p 58.70p 59.50p 87428
21/07/2014 59.00p 59.90p 58.25p 59.50p 46573
18/07/2014 59.50p 60.50p 58.00p 58.25p 130269
17/07/2014 57.00p 60.50p 54.50p 59.50p 404019
16/07/2014 54.50p 54.60p 53.50p 54.50p 32363
15/07/2014 54.50p 54.70p 54.10p 54.50p 14940
14/07/2014 54.50p 54.70p 54.10p 54.50p 20881
11/07/2014 54.50p 54.70p 54.25p 54.50p 25897
10/07/2014 54.50p 54.70p 54.25p 54.50p 54674
09/07/2014 54.50p 54.50p 54.25p 54.50p 1714
08/07/2014 55.25p 55.25p 54.22p 54.50p 5375
07/07/2014 54.75p 55.50p 54.19p 55.25p 100285
04/07/2014 54.75p 55.20p 54.15p 54.75p 34930
03/07/2014 54.75p 55.20p 54.10p 54.75p 147043
02/07/2014 54.75p 54.90p 54.10p 54.75p 2840
01/07/2014 54.75p 54.80p 54.00p 54.75p 123041
30/06/2014 54.75p 55.50p 54.00p 54.75p 246527
27/06/2014 55.00p 55.25p 54.64p 54.75p 22826
26/06/2014 55.00p 55.00p 54.64p 55.00p 37
25/06/2014 55.00p 55.50p 54.55p 55.00p 29278

*Close Price adjusted for both dividends and splits