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
20/11/2012 39.25p 39.25p 38.50p 39.25p 46730
19/11/2012 39.00p 39.30p 38.00p 39.25p 10625
16/11/2012 39.00p 39.45p 38.00p 39.00p 30111
15/11/2012 39.00p 39.45p 38.00p 39.00p 25591
14/11/2012 39.50p 39.75p 38.00p 39.00p 290247
13/11/2012 40.50p 40.50p 39.50p 40.00p 66820
12/11/2012 41.00p 41.00p 40.00p 40.50p 56885
09/11/2012 41.00p 41.00p 41.00p 41.00p 8392
08/11/2012 41.25p 41.25p 40.00p 41.00p 31292
07/11/2012 41.00p 41.25p 40.50p 41.25p 36154
06/11/2012 42.00p 42.20p 40.00p 41.00p 59456
05/11/2012 40.75p 44.35p 40.75p 42.00p 500212
02/11/2012 39.25p 40.25p 39.03p 40.25p 152559
01/11/2012 39.25p 39.30p 39.25p 39.25p 10000
31/10/2012 39.25p 39.38p 39.05p 39.25p 9813
30/10/2012 39.25p 39.25p 39.00p 39.25p 11103
29/10/2012 39.25p 39.25p 39.00p 39.25p 15000
26/10/2012 39.75p 39.93p 39.00p 39.25p 69827
25/10/2012 40.50p 40.70p 39.00p 39.75p 87134
24/10/2012 41.00p 41.10p 39.88p 40.50p 37255
23/10/2012 41.00p 41.18p 40.50p 41.00p 21411
22/10/2012 41.50p 41.66p 39.50p 41.00p 169891
19/10/2012 43.00p 43.00p 41.00p 41.50p 73315
18/10/2012 44.00p 44.18p 42.05p 43.00p 82077
17/10/2012 44.00p 44.34p 43.55p 44.00p 14579
16/10/2012 44.25p 44.85p 43.75p 44.00p 81675
15/10/2012 44.00p 44.97p 44.00p 44.25p 65033
12/10/2012 44.00p 44.96p 43.50p 44.00p 19180
11/10/2012 43.50p 45.00p 43.50p 44.00p 18018
10/10/2012 44.50p 44.95p 42.25p 43.50p 250967
09/10/2012 40.75p 45.00p 40.75p 44.50p 258376
08/10/2012 39.25p 42.00p 38.60p 40.75p 274023
05/10/2012 36.50p 40.00p 36.50p 39.25p 311322
04/10/2012 36.50p 36.64p 36.03p 36.50p 6334
03/10/2012 36.50p 36.50p 36.06p 36.50p 2000
02/10/2012 36.75p 36.87p 36.50p 36.50p 35759
01/10/2012 37.25p 37.63p 36.65p 37.00p 33682
28/09/2012 35.00p 38.00p 34.25p 37.50p 348478
27/09/2012 33.75p 35.50p 33.72p 35.00p 191797
26/09/2012 33.75p 33.90p 33.70p 33.75p 8111
25/09/2012 34.00p 34.00p 33.70p 33.75p 313681
24/09/2012 34.25p 35.00p 33.61p 34.00p 268216
21/09/2012 33.75p 35.00p 33.63p 34.25p 76747
20/09/2012 33.75p 34.50p 33.75p 33.75p 54887
19/09/2012 33.75p 34.45p 33.50p 33.75p 38609
18/09/2012 33.75p 34.50p 33.50p 33.75p 118617
17/09/2012 32.50p 34.50p 32.30p 33.75p 105913
14/09/2012 32.50p 33.00p 32.10p 32.50p 81715
13/09/2012 32.50p 32.85p 32.16p 32.50p 66278
12/09/2012 31.00p 33.00p 31.00p 32.50p 60666
11/09/2012 30.63p 31.00p 30.63p 31.00p 38000
10/09/2012 30.63p 30.63p 30.63p 30.63p 3500
07/09/2012 30.63p 30.75p 30.63p 30.63p 54000
06/09/2012 30.63p 30.75p 30.63p 30.63p 11575
05/09/2012 30.50p 30.75p 30.50p 30.63p 25000
04/09/2012 30.50p 30.50p 30.50p 30.50p 1012
03/09/2012 30.50p 30.50p 30.10p 30.50p 179141
31/08/2012 30.50p 30.75p 30.25p 30.50p 43490
30/08/2012 30.75p 30.75p 30.38p 30.50p 27649
29/08/2012 30.75p 31.00p 30.38p 30.75p 0
28/08/2012 31.00p 31.00p 30.38p 30.75p 29400
24/08/2012 31.25p 31.50p 31.00p 31.25p 0
23/08/2012 31.25p 31.50p 31.00p 31.25p 0
22/08/2012 31.00p 31.50p 31.00p 31.25p 14800
21/08/2012 31.00p 31.25p 31.00p 31.00p 0
20/08/2012 31.00p 31.25p 31.00p 31.00p 81493
17/08/2012 31.00p 31.00p 30.75p 31.00p 6734
16/08/2012 31.00p 31.50p 30.60p 31.00p 15751
15/08/2012 31.25p 31.50p 31.00p 31.00p 21387
14/08/2012 31.50p 31.50p 31.00p 31.50p 101109
13/08/2012 30.75p 31.90p 30.75p 31.50p 114714
10/08/2012 30.25p 31.50p 30.25p 30.75p 55364
09/08/2012 30.00p 30.88p 30.00p 30.25p 52154
08/08/2012 30.00p 30.50p 30.00p 30.00p 450
07/08/2012 30.00p 30.50p 30.00p 30.00p 5157
06/08/2012 30.00p 30.00p 30.00p 30.00p 2345
03/08/2012 29.75p 30.50p 29.75p 30.00p 26000
02/08/2012 29.75p 30.50p 29.75p 29.75p 7147
01/08/2012 29.50p 29.90p 29.50p 29.75p 50150
31/07/2012 29.50p 29.75p 29.25p 29.50p 0
30/07/2012 29.75p 29.75p 29.25p 29.50p 32655
27/07/2012 29.50p 30.35p 29.50p 29.75p 113794
26/07/2012 29.00p 29.50p 29.00p 29.50p 138495
25/07/2012 29.00p 29.16p 29.00p 29.00p 75400
24/07/2012 28.25p 29.10p 28.25p 29.00p 230812
23/07/2012 28.25p 28.50p 28.00p 28.00p 35464
20/07/2012 28.25p 28.70p 28.10p 28.25p 28755
19/07/2012 28.25p 28.25p 28.10p 28.25p 0
18/07/2012 28.25p 28.25p 28.10p 28.25p 0
17/07/2012 28.25p 28.25p 28.10p 28.25p 4580
16/07/2012 28.25p 28.25p 28.10p 28.25p 39202
13/07/2012 28.25p 29.00p 28.06p 28.25p 43971
12/07/2012 27.88p 28.50p 27.77p 28.25p 72353
11/07/2012 27.88p 28.25p 27.72p 27.88p 32000
10/07/2012 27.88p 28.00p 27.65p 27.88p 41571
09/07/2012 28.00p 28.10p 27.85p 27.88p 20599
06/07/2012 27.75p 28.75p 27.75p 28.00p 28891
05/07/2012 27.75p 28.13p 27.50p 27.75p 20029
04/07/2012 25.50p 27.50p 25.50p 27.50p 76444
03/07/2012 25.00p 25.50p 24.50p 25.50p 87451
02/07/2012 23.75p 25.25p 23.75p 25.00p 122866
29/06/2012 23.75p 24.00p 23.75p 23.75p 9000
28/06/2012 23.75p 23.98p 23.63p 23.75p 3060
27/06/2012 22.75p 23.80p 22.75p 23.75p 62250
26/06/2012 21.50p 23.00p 21.50p 22.75p 97991
25/06/2012 21.50p 22.00p 21.00p 21.50p 0
22/06/2012 21.50p 22.00p 21.00p 21.50p 99978
21/06/2012 22.00p 22.00p 21.50p 21.50p 69813
20/06/2012 22.50p 22.50p 21.65p 22.00p 21490
19/06/2012 22.50p 22.50p 22.00p 22.50p 30200
18/06/2012 22.50p 23.00p 22.50p 22.50p 30000
15/06/2012 22.75p 22.75p 22.05p 22.50p 69670
14/06/2012 22.88p 22.88p 22.25p 22.75p 103725
13/06/2012 22.88p 23.20p 22.50p 22.88p 42479
12/06/2012 23.25p 23.25p 22.75p 22.88p 45000
11/06/2012 23.25p 23.40p 23.01p 23.25p 48174
08/06/2012 23.50p 23.60p 23.00p 23.25p 455382
07/06/2012 23.50p 23.50p 23.00p 23.50p 58292
06/06/2012 23.50p 23.95p 23.25p 23.50p 5052
01/06/2012 23.50p 24.00p 23.50p 23.50p 25450
31/05/2012 23.50p 23.95p 23.12p 23.50p 31951
30/05/2012 23.50p 24.00p 23.25p 23.50p 53367
29/05/2012 23.50p 24.00p 23.50p 23.50p 23800
28/05/2012 23.50p 23.50p 23.05p 23.50p 4800
25/05/2012 23.88p 23.88p 23.44p 23.50p 39545
24/05/2012 23.88p 24.20p 23.88p 23.88p 3350
23/05/2012 23.88p 24.00p 23.80p 23.88p 5746
22/05/2012 23.88p 24.25p 23.50p 23.88p 83152
21/05/2012 23.88p 23.88p 23.80p 23.88p 3000
18/05/2012 24.00p 24.25p 23.50p 23.88p 84041
17/05/2012 24.00p 24.30p 23.65p 24.00p 46975
16/05/2012 24.50p 24.50p 23.00p 24.00p 162802
15/05/2012 24.75p 24.75p 24.00p 24.50p 82145
14/05/2012 25.50p 25.50p 24.50p 24.75p 117863
11/05/2012 25.50p 25.50p 24.50p 25.50p 16000
10/05/2012 25.87p 25.87p 25.05p 25.50p 20500
09/05/2012 26.37p 26.37p 25.00p 25.87p 39470
08/05/2012 25.75p 26.60p 25.05p 26.37p 139263
04/05/2012 25.75p 26.25p 25.00p 25.75p 0
03/05/2012 25.75p 26.25p 25.00p 25.75p 0
02/05/2012 26.00p 26.25p 25.00p 26.00p 285595
01/05/2012 26.00p 26.35p 26.00p 26.00p 2064
30/04/2012 26.25p 26.50p 26.00p 26.00p 26200
27/04/2012 26.75p 26.75p 25.45p 26.25p 74131
26/04/2012 26.75p 27.05p 26.75p 26.75p 2000
25/04/2012 26.75p 26.75p 26.05p 26.75p 7500
24/04/2012 26.25p 26.75p 26.25p 26.75p 15749
23/04/2012 27.00p 27.00p 26.25p 26.25p 83664
20/04/2012 27.00p 27.00p 26.66p 27.00p 6851
19/04/2012 27.00p 27.00p 26.60p 27.00p 11500
18/04/2012 27.00p 27.00p 26.50p 27.00p 22330
17/04/2012 27.00p 27.20p 27.00p 27.00p 10000
16/04/2012 27.00p 27.20p 27.00p 27.00p 2780
13/04/2012 27.00p 27.00p 26.55p 27.00p 16000
12/04/2012 26.50p 27.10p 26.05p 27.00p 88800
11/04/2012 26.25p 26.63p 25.50p 26.50p 13993
10/04/2012 27.25p 27.80p 26.00p 26.25p 80927
05/04/2012 27.25p 27.80p 26.70p 27.25p 3719
04/04/2012 27.25p 27.70p 26.65p 27.25p 15552
03/04/2012 27.50p 27.50p 27.00p 27.25p 54787
02/04/2012 27.13p 28.00p 27.13p 27.50p 69552
30/03/2012 26.63p 26.63p 26.32p 26.63p 20225
29/03/2012 27.00p 27.00p 26.01p 26.63p 39219
28/03/2012 28.75p 28.75p 26.99p 27.00p 133806
27/03/2012 29.00p 29.00p 28.00p 28.75p 21952
26/03/2012 29.75p 30.00p 28.50p 29.00p 81744
23/03/2012 29.25p 29.60p 28.65p 29.25p 42232
22/03/2012 29.00p 29.62p 29.00p 29.25p 5799
21/03/2012 29.00p 29.30p 28.75p 29.00p 33846
20/03/2012 28.50p 30.00p 28.00p 29.00p 237565
19/03/2012 27.50p 28.50p 27.50p 28.50p 810713
16/03/2012 27.50p 27.80p 27.00p 27.50p 762589
15/03/2012 28.00p 28.00p 26.50p 27.50p 131086
14/03/2012 28.00p 28.10p 27.50p 28.00p 5363
13/03/2012 28.00p 28.10p 27.50p 28.00p 18262
12/03/2012 28.50p 28.80p 26.50p 28.00p 156518
09/03/2012 28.50p 28.80p 28.05p 28.50p 6124
08/03/2012 28.50p 28.80p 28.05p 28.50p 0
07/03/2012 28.50p 28.80p 28.05p 28.50p 1753
06/03/2012 28.75p 28.90p 28.10p 28.50p 26414
05/03/2012 28.75p 28.92p 28.60p 28.75p 108500
02/03/2012 28.75p 28.87p 28.60p 28.75p 39871
01/03/2012 28.75p 28.75p 28.60p 28.75p 749
29/02/2012 28.75p 28.90p 28.63p 28.75p 36193
28/02/2012 28.75p 28.85p 28.60p 28.75p 39735
27/02/2012 28.75p 28.87p 28.60p 28.75p 35126
24/02/2012 28.75p 29.01p 28.13p 28.75p 16931
23/02/2012 28.75p 28.75p 28.63p 28.75p 54468
22/02/2012 28.75p 28.75p 28.63p 28.75p 8206
21/02/2012 28.75p 29.00p 28.63p 28.75p 56572
20/02/2012 28.25p 28.75p 28.25p 28.75p 76680
17/02/2012 28.25p 28.50p 28.25p 28.25p 56936
16/02/2012 28.25p 28.50p 27.52p 28.25p 35748
15/02/2012 29.25p 29.25p 27.50p 28.25p 61961
14/02/2012 29.25p 29.33p 29.00p 29.25p 27765
13/02/2012 29.25p 29.33p 29.25p 29.25p 19397
10/02/2012 29.50p 29.50p 28.93p 29.25p 40000
09/02/2012 29.50p 29.67p 29.02p 29.50p 24246
08/02/2012 29.50p 29.50p 29.05p 29.50p 9220
07/02/2012 29.75p 30.13p 29.05p 29.50p 36146

*Close Price adjusted for both dividends and splits