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
06/09/2013 75.00p 75.95p 74.70p 75.00p 39172
05/09/2013 75.00p 76.00p 74.70p 75.00p 51694
04/09/2013 75.00p 76.00p 74.40p 75.00p 67442
03/09/2013 73.00p 75.95p 73.00p 75.00p 222350
02/09/2013 73.00p 74.00p 72.72p 73.00p 221115
30/08/2013 74.00p 74.68p 72.40p 73.00p 104920
29/08/2013 70.50p 75.25p 70.50p 74.00p 179473
28/08/2013 72.00p 72.50p 69.10p 70.50p 148540
27/08/2013 71.00p 72.90p 71.00p 72.00p 156802
23/08/2013 68.00p 71.85p 68.00p 71.00p 275402
22/08/2013 67.50p 69.00p 66.10p 68.00p 159848
21/08/2013 68.00p 68.00p 65.00p 68.00p 168926
20/08/2013 68.50p 68.50p 65.82p 68.00p 113585
19/08/2013 70.50p 70.50p 68.10p 68.50p 65768
16/08/2013 71.50p 71.50p 70.00p 70.50p 69775
15/08/2013 71.50p 71.90p 71.05p 71.50p 48471
14/08/2013 72.50p 72.50p 71.00p 71.50p 166438
13/08/2013 72.00p 73.50p 72.00p 72.50p 103356
12/08/2013 70.00p 74.00p 70.00p 72.00p 311801
09/08/2013 68.00p 71.00p 67.55p 70.00p 91951
08/08/2013 68.50p 68.68p 67.50p 68.00p 77129
07/08/2013 65.75p 69.50p 65.75p 69.50p 218458
06/08/2013 65.75p 66.00p 65.72p 65.75p 98341
05/08/2013 65.50p 65.98p 64.75p 65.75p 175028
02/08/2013 65.50p 65.63p 65.05p 65.50p 66369
01/08/2013 65.50p 65.65p 65.10p 65.50p 78783
31/07/2013 65.50p 65.80p 64.75p 65.50p 57484
30/07/2013 64.75p 65.50p 64.15p 65.50p 433796
29/07/2013 66.25p 66.75p 64.15p 64.75p 103437
26/07/2013 66.25p 66.25p 65.13p 66.25p 30399
25/07/2013 66.25p 66.25p 65.95p 66.25p 28603
24/07/2013 66.25p 66.25p 65.00p 66.25p 41886
23/07/2013 62.50p 67.84p 62.35p 66.25p 720168
22/07/2013 62.50p 62.75p 62.00p 62.50p 109196
19/07/2013 62.00p 63.00p 61.50p 62.50p 231401
18/07/2013 62.00p 62.50p 60.99p 62.00p 135897
17/07/2013 62.00p 63.00p 59.50p 61.50p 2788861
16/07/2013 64.50p 65.00p 61.00p 62.00p 13210425
15/07/2013 64.00p 67.00p 63.65p 64.50p 197770
12/07/2013 61.50p 61.50p 60.72p 61.25p 32268
11/07/2013 61.50p 61.50p 61.50p 61.50p 10000
10/07/2013 61.75p 61.75p 61.00p 61.50p 20000
09/07/2013 62.00p 62.10p 61.00p 61.75p 44781
08/07/2013 62.00p 62.15p 61.55p 62.00p 4182
05/07/2013 62.00p 62.15p 61.60p 62.00p 4709
04/07/2013 62.00p 62.20p 62.00p 62.00p 2196
03/07/2013 62.00p 62.40p 61.74p 62.00p 50366
02/07/2013 62.00p 63.14p 61.05p 62.00p 32351
01/07/2013 62.00p 62.90p 61.50p 62.00p 10639
28/06/2013 61.75p 62.50p 61.00p 62.50p 51242
27/06/2013 61.75p 61.75p 61.34p 61.75p 20000
26/06/2013 61.50p 64.00p 61.23p 61.75p 54209
25/06/2013 61.50p 62.00p 61.23p 61.50p 32039
24/06/2013 61.00p 62.00p 61.00p 61.50p 58226
21/06/2013 61.25p 61.80p 60.58p 61.00p 20651
20/06/2013 64.00p 64.96p 61.25p 61.25p 73413
19/06/2013 61.00p 65.00p 60.55p 64.00p 88839
18/06/2013 58.00p 63.00p 58.00p 61.00p 152009
17/06/2013 56.75p 58.60p 56.75p 58.00p 204140
14/06/2013 56.75p 57.50p 56.50p 56.75p 115835
13/06/2013 56.75p 56.75p 56.12p 56.75p 29434
12/06/2013 56.75p 57.00p 56.00p 56.75p 48100
11/06/2013 55.00p 58.00p 54.00p 56.75p 201755
10/06/2013 54.25p 56.00p 54.00p 54.00p 158806
07/06/2013 54.25p 56.30p 54.20p 54.25p 47828
06/06/2013 54.00p 55.40p 53.75p 54.25p 18984
05/06/2013 53.75p 55.00p 53.75p 54.00p 47183
04/06/2013 53.50p 54.00p 53.12p 53.75p 12070
03/06/2013 53.25p 54.00p 52.95p 53.50p 14824
31/05/2013 53.50p 53.50p 52.95p 53.25p 28313
30/05/2013 52.50p 53.90p 52.22p 53.50p 177048
29/05/2013 52.75p 52.75p 52.00p 52.50p 75000
28/05/2013 52.75p 53.38p 52.12p 52.75p 0
24/05/2013 52.75p 53.38p 52.12p 52.75p 19091
23/05/2013 52.75p 53.38p 52.12p 52.75p 13002
22/05/2013 53.00p 53.38p 52.60p 52.75p 11497
21/05/2013 52.75p 53.70p 52.72p 53.00p 75860
20/05/2013 52.25p 54.00p 52.25p 52.75p 44000
17/05/2013 51.50p 53.00p 51.35p 52.25p 58858
16/05/2013 51.50p 51.50p 51.30p 51.50p 6527
15/05/2013 51.50p 52.00p 51.07p 51.50p 86415
14/05/2013 51.25p 51.90p 51.00p 51.50p 168419
13/05/2013 51.50p 51.75p 51.00p 51.50p 105490
10/05/2013 51.50p 51.50p 51.50p 51.50p 3850
09/05/2013 51.50p 51.50p 51.05p 51.50p 13547
08/05/2013 52.00p 52.40p 51.00p 51.50p 45000
07/05/2013 52.00p 52.00p 51.10p 52.00p 8000
03/05/2013 52.00p 52.45p 51.20p 52.00p 0
02/05/2013 52.00p 52.45p 51.20p 52.00p 236724
01/05/2013 52.00p 52.00p 51.35p 52.00p 16819
30/04/2013 52.00p 52.70p 52.00p 52.00p 35467
29/04/2013 52.00p 53.00p 51.35p 52.00p 84380
26/04/2013 52.00p 53.00p 51.35p 52.00p 12206
25/04/2013 52.00p 53.00p 51.40p 52.00p 11655
24/04/2013 49.50p 53.00p 49.50p 52.00p 77849
23/04/2013 49.50p 49.75p 49.06p 49.50p 13352
22/04/2013 49.25p 50.00p 49.15p 49.50p 120096
19/04/2013 49.25p 49.50p 49.01p 49.25p 93413
18/04/2013 49.50p 49.50p 49.00p 49.25p 199443
17/04/2013 48.63p 50.00p 48.50p 49.50p 293000
16/04/2013 48.63p 49.00p 48.25p 48.63p 35040
15/04/2013 48.75p 48.95p 48.26p 48.63p 9873
12/04/2013 49.75p 49.75p 48.00p 48.75p 259738
11/04/2013 49.75p 49.90p 49.72p 49.75p 25590
10/04/2013 51.25p 51.25p 48.50p 49.75p 331910
09/04/2013 52.50p 52.75p 49.50p 51.25p 130938
08/04/2013 54.00p 54.00p 51.75p 52.75p 290118
05/04/2013 55.00p 55.70p 53.50p 54.00p 154415
04/04/2013 55.00p 56.50p 54.80p 55.00p 186712
03/04/2013 53.75p 56.00p 53.75p 55.00p 99932
02/04/2013 51.50p 54.95p 51.35p 53.75p 359424
28/03/2013 52.00p 52.40p 51.00p 51.50p 98280
27/03/2013 52.00p 52.40p 51.00p 52.00p 52349
26/03/2013 52.00p 52.90p 51.30p 52.00p 67530
25/03/2013 53.00p 53.80p 51.30p 52.00p 188357
22/03/2013 50.50p 51.00p 50.50p 51.00p 91805
21/03/2013 50.50p 50.50p 50.00p 50.50p 16722
20/03/2013 51.00p 51.00p 50.00p 50.50p 22511
19/03/2013 52.50p 52.50p 50.00p 51.00p 23000
18/03/2013 52.50p 52.50p 51.00p 52.50p 31156
15/03/2013 52.25p 52.75p 52.00p 52.50p 113228
14/03/2013 50.50p 52.55p 50.00p 52.25p 49228
13/03/2013 52.50p 52.50p 50.33p 50.50p 64106
12/03/2013 53.50p 53.68p 52.16p 52.50p 37900
11/03/2013 54.25p 54.65p 53.00p 53.50p 82177
08/03/2013 52.00p 55.00p 52.00p 54.25p 384523
07/03/2013 50.50p 52.00p 50.50p 52.00p 106091
06/03/2013 51.00p 51.93p 50.40p 50.50p 131790
05/03/2013 51.00p 51.21p 50.02p 51.00p 82149
04/03/2013 51.00p 51.30p 50.05p 51.00p 139689
01/03/2013 51.00p 51.50p 50.10p 51.00p 223152
28/02/2013 51.50p 53.00p 43.50p 51.00p 1859308
27/02/2013 43.50p 43.64p 42.71p 43.50p 135137
26/02/2013 43.50p 43.64p 43.00p 43.50p 10475
25/02/2013 43.50p 43.70p 43.00p 43.50p 29003
22/02/2013 43.25p 43.50p 43.00p 43.25p 155253
21/02/2013 43.25p 43.27p 43.00p 43.25p 173283
20/02/2013 43.25p 43.27p 43.00p 43.25p 14512
19/02/2013 43.25p 43.25p 43.00p 43.25p 3000
18/02/2013 43.25p 43.30p 43.00p 43.25p 4377
15/02/2013 43.25p 43.30p 43.04p 43.25p 38942
14/02/2013 43.25p 43.30p 43.25p 43.25p 6873
13/02/2013 44.00p 44.45p 43.11p 43.25p 579411
12/02/2013 44.00p 44.45p 43.72p 44.00p 8986
11/02/2013 43.00p 44.75p 42.75p 44.00p 214559
08/02/2013 43.00p 43.50p 42.65p 43.00p 136500
07/02/2013 42.75p 43.37p 42.55p 43.00p 67645
06/02/2013 42.50p 43.00p 42.00p 42.50p 200552
05/02/2013 42.50p 42.50p 42.00p 42.50p 34205
04/02/2013 42.75p 42.75p 42.05p 42.50p 6261
01/02/2013 42.75p 42.75p 42.00p 42.75p 48232
31/01/2013 42.75p 42.75p 42.15p 42.75p 8756
30/01/2013 42.75p 42.75p 42.15p 42.75p 3564
29/01/2013 43.50p 43.50p 42.15p 42.75p 69823
28/01/2013 45.50p 46.00p 43.10p 43.50p 215270
25/01/2013 42.25p 45.00p 41.62p 44.50p 2041362
24/01/2013 42.25p 42.25p 41.80p 42.25p 600783
23/01/2013 42.00p 42.50p 41.62p 42.25p 1025591
22/01/2013 41.75p 42.20p 41.50p 41.75p 34360
21/01/2013 41.50p 42.00p 41.25p 41.75p 131860
18/01/2013 41.50p 42.00p 41.35p 41.50p 203259
17/01/2013 41.25p 41.50p 41.25p 41.50p 504798
16/01/2013 41.25p 41.50p 40.60p 41.25p 27518
15/01/2013 42.25p 42.67p 41.00p 41.25p 138825
14/01/2013 43.25p 43.25p 42.07p 42.25p 46644
11/01/2013 43.25p 44.00p 42.25p 43.25p 238000
10/01/2013 41.00p 44.09p 41.00p 43.25p 163748
09/01/2013 40.50p 41.50p 40.50p 41.00p 274746
08/01/2013 39.75p 40.98p 39.75p 40.50p 91661
07/01/2013 39.75p 40.50p 39.60p 39.75p 339520
04/01/2013 38.25p 40.50p 38.25p 39.75p 567737
03/01/2013 38.00p 38.50p 37.60p 38.25p 43896
02/01/2013 38.00p 38.00p 37.55p 38.00p 9498
31/12/2012 38.00p 38.30p 36.50p 38.00p 61752
28/12/2012 38.00p 38.30p 38.00p 38.00p 5438
27/12/2012 38.00p 38.14p 37.65p 38.00p 11643
24/12/2012 38.00p 38.40p 37.65p 38.00p 26000
21/12/2012 38.00p 38.14p 37.60p 38.00p 10328
20/12/2012 38.00p 38.00p 37.60p 38.00p 2112
19/12/2012 38.00p 38.00p 37.51p 38.00p 41175
18/12/2012 38.00p 38.00p 37.51p 38.00p 7249
17/12/2012 38.00p 38.14p 37.60p 38.00p 12365
14/12/2012 38.00p 38.14p 37.50p 38.00p 15721
13/12/2012 38.00p 38.00p 37.50p 38.00p 13500
12/12/2012 38.25p 38.25p 37.50p 38.00p 60201
11/12/2012 38.25p 38.32p 37.50p 38.25p 181405
10/12/2012 38.50p 38.50p 38.00p 38.25p 59198
07/12/2012 38.50p 38.60p 38.03p 38.50p 16500
06/12/2012 39.00p 39.00p 38.00p 38.50p 181660
05/12/2012 39.00p 39.25p 38.25p 39.00p 1385
04/12/2012 39.00p 39.30p 38.20p 39.00p 40961
03/12/2012 39.25p 39.48p 38.00p 39.00p 71712
30/11/2012 39.25p 39.50p 39.25p 39.25p 3500
29/11/2012 39.25p 39.40p 39.25p 39.25p 5198
28/11/2012 39.25p 39.25p 38.50p 39.25p 23600
27/11/2012 39.50p 39.50p 38.50p 39.25p 21807
26/11/2012 39.50p 39.50p 39.00p 39.50p 247965
23/11/2012 39.00p 39.75p 39.00p 39.50p 147396
22/11/2012 39.25p 39.48p 38.50p 39.00p 49069
21/11/2012 39.25p 39.25p 38.50p 39.25p 78689

*Close Price adjusted for both dividends and splits