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
24/06/2014 55.00p 55.50p 54.50p 55.00p 11621
23/06/2014 54.50p 55.00p 54.40p 55.00p 80703
20/06/2014 54.50p 55.00p 54.40p 54.50p 20360
19/06/2014 55.00p 55.76p 55.00p 55.00p 22912
18/06/2014 55.50p 55.50p 54.50p 55.00p 70354
17/06/2014 55.00p 56.62p 55.00p 55.50p 14552
16/06/2014 55.00p 55.70p 55.00p 55.00p 28204
13/06/2014 55.00p 55.00p 54.20p 55.00p 29500
12/06/2014 55.00p 55.50p 54.20p 55.00p 19737
11/06/2014 54.62p 55.11p 53.75p 55.00p 70438
10/06/2014 54.62p 54.80p 53.25p 54.62p 86190
09/06/2014 56.25p 56.25p 53.25p 54.62p 159945
06/06/2014 58.00p 58.00p 55.25p 56.25p 79359
05/06/2014 58.13p 58.48p 57.31p 58.00p 29740
04/06/2014 58.13p 58.90p 57.85p 58.13p 26430
03/06/2014 58.13p 58.63p 57.81p 58.13p 500
02/06/2014 58.13p 59.00p 57.75p 58.13p 13504
30/05/2014 58.13p 58.83p 57.75p 58.13p 8374
29/05/2014 58.13p 59.00p 58.00p 58.13p 35547
28/05/2014 58.13p 58.63p 57.25p 58.13p 35894
27/05/2014 58.13p 58.24p 57.34p 58.13p 23799
23/05/2014 58.13p 58.18p 57.34p 58.13p 15646
22/05/2014 58.13p 58.20p 57.25p 58.13p 30669
21/05/2014 58.13p 58.20p 57.35p 58.13p 60346
20/05/2014 58.13p 58.20p 57.35p 58.13p 89838
19/05/2014 58.13p 58.20p 57.34p 58.13p 73486
16/05/2014 58.13p 58.13p 57.25p 58.13p 44080
15/05/2014 58.13p 58.39p 57.33p 58.13p 0
14/05/2014 58.13p 58.39p 57.33p 58.13p 85252
13/05/2014 58.25p 58.50p 57.25p 58.13p 60516
12/05/2014 58.50p 58.50p 57.50p 58.50p 33290
09/05/2014 58.50p 58.75p 57.50p 58.50p 18108
08/05/2014 59.25p 59.25p 58.00p 58.50p 51000
07/05/2014 59.25p 59.50p 58.10p 59.25p 19329
06/05/2014 59.25p 59.70p 58.00p 59.25p 10471
02/05/2014 59.25p 59.70p 58.10p 59.25p 7748
01/05/2014 59.25p 59.25p 58.25p 59.25p 11611
30/04/2014 58.50p 60.43p 58.10p 59.25p 43555
29/04/2014 58.50p 59.12p 58.05p 58.50p 126677
28/04/2014 58.50p 58.99p 57.75p 58.50p 242832
25/04/2014 58.25p 59.00p 58.25p 58.38p 95605
24/04/2014 58.25p 59.00p 57.65p 58.25p 190227
23/04/2014 58.25p 58.50p 57.57p 58.25p 27092
22/04/2014 58.25p 58.55p 57.57p 58.25p 49052
17/04/2014 57.50p 58.50p 56.65p 58.25p 170319
16/04/2014 57.50p 57.72p 56.60p 57.50p 11369
15/04/2014 57.25p 58.50p 56.50p 57.50p 680027
14/04/2014 57.25p 57.70p 56.00p 57.25p 44955
11/04/2014 57.25p 57.90p 56.65p 57.25p 129604
10/04/2014 57.25p 58.25p 56.50p 57.25p 18907
09/04/2014 57.75p 58.43p 56.30p 57.25p 76958
08/04/2014 57.75p 58.00p 57.00p 57.75p 281622
07/04/2014 57.75p 58.50p 57.07p 57.50p 257631
04/04/2014 57.50p 59.00p 57.36p 57.75p 131688
03/04/2014 58.50p 59.00p 57.00p 57.50p 574653
02/04/2014 57.00p 59.50p 57.00p 58.50p 286168
01/04/2014 55.00p 58.30p 54.10p 57.00p 541010
31/03/2014 54.00p 56.00p 53.60p 55.00p 94533
28/03/2014 54.00p 54.12p 53.35p 53.50p 529139
27/03/2014 54.00p 54.36p 53.50p 54.00p 76116
26/03/2014 54.00p 54.50p 53.00p 54.00p 796601
25/03/2014 54.00p 54.50p 53.10p 54.00p 1335414
24/03/2014 54.00p 54.30p 53.00p 54.00p 115725
21/03/2014 53.75p 53.75p 53.07p 53.75p 35777
20/03/2014 53.75p 54.00p 53.10p 53.75p 6947
19/03/2014 54.00p 54.00p 53.50p 53.75p 27700
18/03/2014 54.00p 54.00p 53.55p 54.00p 41328
17/03/2014 54.25p 54.25p 53.00p 53.00p 105639
14/03/2014 54.25p 54.70p 53.50p 54.25p 48852
13/03/2014 54.00p 54.70p 53.85p 54.25p 16037
12/03/2014 54.00p 54.00p 53.00p 54.00p 92649
11/03/2014 54.00p 54.25p 53.04p 54.00p 29877
10/03/2014 54.00p 54.50p 53.00p 54.00p 14147
07/03/2014 54.25p 54.50p 53.00p 54.00p 107142
06/03/2014 54.25p 54.50p 54.25p 54.25p 14696
05/03/2014 54.00p 54.50p 54.00p 54.25p 15854
04/03/2014 55.00p 55.00p 53.00p 54.00p 35128
03/03/2014 56.00p 56.20p 54.00p 55.00p 74445
28/02/2014 56.00p 56.20p 55.00p 56.00p 41377
27/02/2014 57.00p 58.00p 55.05p 56.00p 83813
26/02/2014 57.00p 58.00p 56.10p 57.00p 70367
25/02/2014 57.00p 57.00p 56.12p 57.00p 70232
24/02/2014 57.00p 57.00p 56.15p 57.00p 31888
21/02/2014 57.00p 57.10p 56.15p 57.00p 104382
20/02/2014 56.00p 58.00p 56.00p 57.00p 272841
19/02/2014 56.00p 56.85p 55.30p 56.00p 106320
18/02/2014 57.00p 57.35p 55.00p 56.00p 247325
17/02/2014 55.00p 58.00p 54.75p 57.00p 182550
14/02/2014 55.00p 56.00p 53.75p 55.00p 112583
13/02/2014 54.00p 56.00p 54.00p 55.00p 158290
12/02/2014 54.00p 55.00p 53.10p 54.00p 319153
11/02/2014 54.00p 54.30p 53.00p 54.00p 196978
10/02/2014 51.75p 56.50p 51.75p 54.00p 1063982
07/02/2014 48.25p 53.00p 48.00p 51.50p 304034
06/02/2014 47.50p 48.85p 47.00p 48.25p 324801
05/02/2014 49.50p 49.50p 47.00p 47.50p 189777
04/02/2014 50.00p 50.20p 49.02p 49.50p 37748
03/02/2014 51.25p 51.50p 49.00p 50.00p 293869
31/01/2014 51.25p 51.50p 50.00p 51.25p 773940
30/01/2014 51.75p 51.75p 50.50p 51.25p 113803
29/01/2014 51.75p 51.75p 51.50p 51.75p 130531
28/01/2014 51.75p 51.75p 51.50p 51.75p 150285
27/01/2014 51.75p 51.75p 50.50p 51.75p 253376
24/01/2014 53.00p 54.75p 50.00p 51.75p 582151
23/01/2014 54.75p 55.50p 53.70p 54.75p 145611
22/01/2014 57.00p 58.00p 54.53p 54.75p 351219
21/01/2014 57.75p 57.75p 55.50p 57.00p 124421
20/01/2014 58.00p 58.50p 56.00p 57.75p 99540
17/01/2014 58.00p 58.00p 57.00p 58.00p 211659
16/01/2014 58.00p 58.40p 57.00p 58.00p 46702
15/01/2014 58.50p 58.80p 57.00p 58.00p 110775
14/01/2014 58.50p 58.50p 57.06p 58.50p 16212
13/01/2014 59.00p 59.00p 57.00p 58.50p 84882
10/01/2014 59.50p 59.70p 58.00p 59.00p 37194
09/01/2014 59.50p 59.90p 58.00p 59.50p 64450
08/01/2014 60.00p 60.00p 58.06p 59.50p 6284
07/01/2014 60.50p 61.25p 59.00p 60.00p 70466
06/01/2014 61.00p 61.40p 59.00p 60.50p 112005
03/01/2014 62.00p 62.00p 60.00p 61.00p 110865
02/01/2014 63.00p 63.00p 60.00p 62.00p 75043
31/12/2013 62.00p 63.00p 61.30p 63.00p 1000
30/12/2013 61.50p 63.00p 61.25p 62.00p 147478
27/12/2013 59.00p 62.00p 58.65p 61.50p 86653
24/12/2013 59.00p 59.70p 59.00p 59.00p 26768
23/12/2013 59.00p 60.00p 58.00p 59.00p 537652
20/12/2013 61.00p 61.00p 58.00p 59.00p 163319
19/12/2013 61.50p 61.50p 60.00p 61.00p 197462
18/12/2013 62.75p 63.00p 57.20p 61.50p 235200
17/12/2013 65.50p 65.78p 61.50p 61.50p 88579
16/12/2013 66.50p 66.50p 65.00p 65.50p 41496
13/12/2013 66.50p 66.70p 66.00p 66.50p 9827
12/12/2013 66.50p 66.90p 66.30p 66.50p 56898
11/12/2013 66.50p 67.00p 66.00p 66.50p 56048
10/12/2013 66.50p 66.50p 66.30p 66.50p 42069
09/12/2013 66.50p 66.50p 66.30p 66.50p 500
06/12/2013 66.50p 67.00p 66.25p 66.50p 101500
05/12/2013 66.50p 67.00p 66.10p 66.50p 111661
04/12/2013 67.00p 67.00p 66.10p 66.50p 10646
03/12/2013 67.00p 67.50p 67.00p 67.00p 11000
02/12/2013 67.25p 67.25p 66.00p 67.00p 27838
29/11/2013 68.00p 68.00p 66.00p 67.25p 64811
28/11/2013 68.00p 68.75p 67.00p 68.00p 47167
27/11/2013 68.00p 68.16p 67.00p 68.00p 98904
26/11/2013 68.00p 68.50p 67.00p 68.00p 146165
25/11/2013 68.00p 68.50p 68.00p 68.00p 40058
22/11/2013 68.00p 68.50p 67.20p 68.00p 8671
21/11/2013 68.00p 68.50p 67.40p 68.00p 100995
20/11/2013 68.50p 69.00p 67.50p 68.00p 83850
19/11/2013 68.50p 69.50p 67.50p 68.50p 33729
18/11/2013 68.50p 69.00p 67.30p 68.50p 22202
15/11/2013 69.50p 69.65p 67.84p 68.50p 35555
14/11/2013 69.50p 69.70p 69.22p 69.50p 12847
13/11/2013 69.00p 69.70p 68.56p 69.50p 41510
12/11/2013 67.50p 69.60p 67.50p 69.00p 412542
11/11/2013 67.50p 68.80p 67.00p 67.50p 69665
08/11/2013 66.87p 67.90p 66.87p 67.00p 26425
07/11/2013 63.50p 67.58p 63.33p 66.87p 495002
06/11/2013 65.75p 65.80p 63.00p 63.50p 136237
05/11/2013 66.50p 66.50p 65.10p 65.75p 41657
04/11/2013 67.00p 67.40p 65.50p 66.50p 106695
01/11/2013 67.00p 67.20p 66.00p 67.00p 68680
31/10/2013 67.50p 67.50p 66.00p 67.00p 788172
30/10/2013 69.00p 69.00p 67.00p 68.00p 129668
29/10/2013 69.00p 69.50p 68.80p 69.00p 34076
28/10/2013 69.00p 69.00p 68.10p 69.00p 63760
25/10/2013 69.50p 69.78p 68.20p 69.00p 191113
24/10/2013 69.00p 69.20p 68.00p 69.00p 45723
23/10/2013 68.50p 69.50p 68.00p 69.00p 53069
22/10/2013 68.50p 68.72p 68.00p 68.50p 17374
21/10/2013 69.50p 69.50p 68.00p 68.50p 250397
18/10/2013 69.50p 69.80p 68.25p 69.50p 109024
17/10/2013 69.50p 69.65p 69.00p 69.50p 32505
16/10/2013 69.00p 69.60p 69.00p 69.50p 22847
15/10/2013 68.50p 70.00p 68.50p 69.00p 115823
14/10/2013 69.75p 70.03p 68.00p 68.50p 77443
11/10/2013 67.25p 70.05p 67.25p 69.75p 173646
10/10/2013 66.50p 68.23p 66.00p 67.25p 134077
09/10/2013 66.50p 67.50p 65.09p 67.50p 239391
08/10/2013 66.50p 67.00p 66.50p 66.50p 27711
07/10/2013 66.50p 67.00p 66.50p 66.50p 218397
04/10/2013 68.00p 68.00p 65.02p 66.50p 146766
03/10/2013 67.75p 68.35p 67.15p 67.50p 46084
02/10/2013 69.00p 69.25p 68.00p 68.00p 68714
01/10/2013 69.00p 71.21p 68.80p 69.00p 98087
30/09/2013 69.50p 70.00p 68.65p 69.00p 201324
27/09/2013 72.75p 73.35p 69.00p 69.50p 358945
26/09/2013 71.50p 73.40p 71.50p 72.75p 110163
25/09/2013 72.75p 72.75p 70.00p 71.50p 119449
24/09/2013 74.00p 74.00p 71.50p 72.75p 160672
23/09/2013 77.00p 78.00p 69.00p 74.00p 545775
20/09/2013 75.50p 76.95p 75.00p 76.00p 327598
19/09/2013 75.50p 75.50p 75.00p 75.50p 83504
18/09/2013 76.50p 76.50p 75.00p 75.50p 116583
17/09/2013 77.00p 77.00p 75.00p 76.50p 81093
16/09/2013 77.25p 78.00p 76.02p 77.00p 63610
13/09/2013 77.75p 78.00p 76.00p 77.25p 106627
12/09/2013 75.50p 79.00p 75.50p 77.75p 272427
11/09/2013 75.00p 76.00p 75.00p 75.00p 124065
10/09/2013 75.00p 76.00p 74.70p 75.00p 115803
09/09/2013 75.00p 76.00p 74.20p 75.00p 83769

*Close Price adjusted for both dividends and splits