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
06/02/2012 29.75p 29.75p 29.10p 29.75p 27037
03/02/2012 29.75p 30.49p 29.08p 29.75p 107856
02/02/2012 29.75p 30.45p 29.36p 29.75p 14916
01/02/2012 30.00p 30.00p 29.75p 29.75p 4192
31/01/2012 29.75p 30.45p 29.25p 30.00p 31900
30/01/2012 29.75p 30.45p 29.25p 29.75p 46009
27/01/2012 29.75p 30.45p 29.35p 29.75p 6811
26/01/2012 29.62p 30.35p 29.20p 29.75p 57742
25/01/2012 30.25p 30.25p 29.00p 29.62p 86786
24/01/2012 30.00p 31.42p 29.52p 30.25p 290843
23/01/2012 29.75p 30.77p 29.28p 30.00p 117088
20/01/2012 29.00p 29.43p 28.55p 29.00p 49411
19/01/2012 29.00p 29.39p 28.50p 29.00p 533381
18/01/2012 29.00p 29.43p 28.75p 29.00p 55100
17/01/2012 28.75p 29.50p 28.60p 29.00p 28958
16/01/2012 28.75p 28.75p 28.38p 28.75p 20000
13/01/2012 28.25p 29.00p 28.25p 28.75p 48900
12/01/2012 28.25p 28.25p 28.00p 28.25p 31900
11/01/2012 28.00p 28.00p 28.00p 28.00p 21940
10/01/2012 28.00p 28.50p 28.00p 28.00p 37879
09/01/2012 28.00p 28.43p 27.90p 28.00p 46000
06/01/2012 28.00p 28.43p 27.81p 28.00p 48377
05/01/2012 28.00p 28.43p 27.55p 28.00p 55300
04/01/2012 28.25p 28.25p 27.55p 28.00p 29949
03/01/2012 27.50p 28.50p 27.50p 28.25p 30146
30/12/2011 27.50p 28.00p 27.45p 27.50p 929
29/12/2011 27.50p 28.00p 27.50p 27.50p 4649
28/12/2011 27.50p 28.00p 27.45p 27.50p 15277
23/12/2011 27.50p 28.00p 27.50p 27.50p 795
22/12/2011 27.50p 28.00p 27.45p 27.50p 4014
21/12/2011 27.50p 28.00p 27.50p 27.50p 840
20/12/2011 27.50p 28.00p 27.50p 27.50p 1103
19/12/2011 27.50p 27.50p 27.41p 27.50p 2034
16/12/2011 27.50p 27.75p 27.45p 27.50p 67300
15/12/2011 27.50p 27.50p 27.40p 27.50p 0
14/12/2011 27.50p 27.50p 27.40p 27.50p 0
13/12/2011 27.50p 27.50p 27.40p 27.50p 6992
12/12/2011 27.50p 27.88p 27.40p 27.50p 15581
09/12/2011 27.75p 27.75p 27.35p 27.50p 165015
08/12/2011 27.75p 27.75p 27.55p 27.75p 3660
07/12/2011 27.75p 28.38p 27.53p 27.75p 23030
06/12/2011 27.75p 27.80p 27.60p 27.75p 0
05/12/2011 27.75p 27.80p 27.60p 27.75p 39421
02/12/2011 27.75p 28.35p 27.75p 27.75p 34999
01/12/2011 27.75p 28.48p 27.38p 27.75p 46757
30/11/2011 27.75p 28.48p 27.49p 27.75p 10359
29/11/2011 27.75p 28.45p 27.38p 27.75p 29782
28/11/2011 27.75p 28.25p 27.48p 27.75p 46000
25/11/2011 27.75p 28.45p 27.48p 27.75p 2674
24/11/2011 27.50p 28.00p 26.60p 27.75p 45571
23/11/2011 27.00p 27.00p 27.00p 27.00p 30941
22/11/2011 27.00p 27.25p 26.75p 27.00p 1623
21/11/2011 28.00p 29.05p 27.00p 27.00p 180521
18/11/2011 28.50p 28.95p 27.71p 28.00p 102610
17/11/2011 27.00p 29.00p 27.00p 28.50p 64976
16/11/2011 26.75p 27.50p 26.75p 27.00p 40000
15/11/2011 26.25p 27.17p 26.25p 26.75p 40000
14/11/2011 26.25p 26.25p 25.75p 26.25p 103
11/11/2011 25.25p 26.25p 25.25p 26.25p 38820
10/11/2011 25.25p 25.85p 25.25p 25.25p 4000
09/11/2011 25.50p 25.50p 25.20p 25.50p 22175
08/11/2011 25.00p 26.00p 25.00p 25.50p 56558
07/11/2011 25.00p 25.25p 25.00p 25.00p 1261
04/11/2011 24.50p 25.50p 24.50p 25.00p 56260
03/11/2011 24.50p 24.95p 24.50p 24.50p 4000
02/11/2011 24.50p 24.55p 24.50p 24.50p 3479
01/11/2011 25.00p 25.00p 24.50p 24.50p 13800
31/10/2011 25.00p 25.50p 25.00p 25.00p 39000
28/10/2011 25.00p 25.11p 25.00p 25.00p 22463
27/10/2011 25.00p 25.10p 25.00p 25.00p 5512
26/10/2011 25.25p 25.25p 25.00p 25.00p 42364
25/10/2011 25.25p 25.50p 25.03p 25.25p 0
24/10/2011 25.50p 25.50p 25.03p 25.25p 30980
21/10/2011 25.50p 25.75p 25.38p 25.50p 0
20/10/2011 25.75p 25.75p 25.38p 25.50p 4700
19/10/2011 26.00p 26.00p 25.30p 25.75p 3000
18/10/2011 25.75p 26.63p 25.15p 26.00p 53554
17/10/2011 25.75p 26.43p 25.53p 25.75p 198510
14/10/2011 25.50p 26.70p 25.50p 25.75p 55857
13/10/2011 25.87p 25.95p 25.30p 25.50p 204569
12/10/2011 24.00p 25.50p 24.00p 25.50p 260540
11/10/2011 24.00p 24.00p 23.50p 24.00p 593161
10/10/2011 24.00p 24.50p 23.75p 24.00p 32855
07/10/2011 23.25p 24.02p 23.25p 24.00p 5000
06/10/2011 23.25p 23.93p 23.25p 23.25p 101500
05/10/2011 23.00p 23.95p 23.00p 23.25p 41860
04/10/2011 23.50p 23.50p 22.18p 23.00p 189683
03/10/2011 26.00p 26.20p 24.25p 24.25p 52460
30/09/2011 26.00p 26.00p 25.50p 26.00p 35000
29/09/2011 25.75p 26.00p 25.75p 26.00p 25000
28/09/2011 25.75p 26.00p 25.22p 25.75p 100000
27/09/2011 25.75p 25.75p 25.18p 25.75p 6964
26/09/2011 25.25p 26.40p 25.18p 25.75p 165937
23/09/2011 24.50p 24.50p 24.25p 24.50p 28000
22/09/2011 25.50p 25.50p 24.50p 24.50p 53551
21/09/2011 25.50p 26.00p 25.30p 25.50p 64931
20/09/2011 25.25p 27.00p 25.16p 25.50p 471920
19/09/2011 25.25p 25.25p 25.00p 25.25p 27012
16/09/2011 24.25p 25.50p 24.25p 25.25p 49105
15/09/2011 23.25p 24.50p 23.25p 24.25p 35000
14/09/2011 22.75p 23.25p 22.75p 23.25p 10000
13/09/2011 22.75p 23.25p 22.75p 22.75p 10000
12/09/2011 22.75p 22.75p 22.00p 22.75p 47685
09/09/2011 22.75p 23.50p 22.25p 22.75p 0
08/09/2011 22.75p 23.50p 22.25p 22.75p 0
07/09/2011 22.75p 23.50p 22.25p 22.75p 71700
06/09/2011 22.75p 22.75p 22.50p 22.75p 0
05/09/2011 22.75p 22.75p 22.50p 22.75p 55000
02/09/2011 22.75p 22.75p 22.50p 22.75p 2000
01/09/2011 22.75p 22.75p 22.50p 22.75p 0
31/08/2011 22.75p 22.75p 22.50p 22.75p 5000
30/08/2011 22.75p 23.50p 22.75p 22.75p 13372
26/08/2011 22.75p 23.50p 22.75p 22.75p 10000
25/08/2011 22.75p 23.50p 22.18p 22.75p 41660
24/08/2011 22.50p 23.00p 22.50p 22.50p 10000
23/08/2011 22.50p 22.50p 22.25p 22.50p 8000
22/08/2011 22.50p 22.50p 22.12p 22.50p 0
19/08/2011 22.25p 22.50p 22.12p 22.50p 44094
18/08/2011 22.50p 23.00p 22.25p 22.25p 30236
17/08/2011 21.75p 23.00p 21.75p 22.50p 45362
16/08/2011 21.00p 22.00p 21.00p 21.75p 39400
15/08/2011 21.00p 21.00p 20.65p 21.00p 10000
12/08/2011 21.00p 21.75p 20.75p 21.00p 0
11/08/2011 20.75p 21.75p 20.75p 21.00p 88824
10/08/2011 20.75p 21.35p 20.75p 20.75p 2000
09/08/2011 20.75p 20.75p 20.00p 20.75p 5000
08/08/2011 20.75p 21.75p 20.65p 21.00p 51935
05/08/2011 21.25p 22.13p 20.05p 20.75p 445301
04/08/2011 23.13p 23.13p 21.50p 22.13p 126431
03/08/2011 23.63p 23.63p 23.13p 23.13p 28120
02/08/2011 23.63p 23.75p 23.30p 23.63p 437745
01/08/2011 23.75p 24.19p 23.50p 23.63p 24142
29/07/2011 24.25p 24.25p 23.00p 23.75p 39179
28/07/2011 25.00p 25.29p 23.58p 24.25p 91761
27/07/2011 22.75p 25.50p 22.75p 24.75p 163278
26/07/2011 21.75p 23.50p 21.00p 22.75p 80226
25/07/2011 20.75p 21.00p 20.75p 21.00p 0
22/07/2011 20.75p 20.75p 20.75p 20.75p 35350
21/07/2011 20.75p 20.75p 20.75p 20.75p 19523
20/07/2011 21.38p 21.38p 20.75p 20.75p 50000
19/07/2011 21.38p 21.38p 20.90p 21.38p 7375
18/07/2011 21.38p 21.38p 21.01p 21.38p 500
15/07/2011 21.13p 21.74p 21.01p 21.38p 19500
14/07/2011 21.13p 21.50p 20.68p 21.13p 0
13/07/2011 21.25p 21.50p 20.68p 21.13p 119243
12/07/2011 21.25p 21.98p 21.25p 21.25p 46974
11/07/2011 21.25p 21.75p 20.50p 21.25p 28145
08/07/2011 21.25p 21.50p 21.25p 21.25p 72727
07/07/2011 21.50p 21.85p 21.00p 21.25p 60840
06/07/2011 21.25p 21.50p 21.25p 21.50p 12187
05/07/2011 21.25p 21.90p 21.25p 21.25p 525000
04/07/2011 21.25p 21.25p 20.00p 21.25p 39000
01/07/2011 21.50p 21.90p 21.00p 21.25p 55963
30/06/2011 21.25p 21.85p 21.10p 21.50p 42420
29/06/2011 21.25p 21.25p 20.51p 21.25p 0
28/06/2011 21.25p 21.25p 20.51p 21.25p 305
27/06/2011 21.25p 21.63p 20.50p 21.25p 0
24/06/2011 21.63p 21.63p 20.50p 21.25p 52375
23/06/2011 22.50p 22.50p 21.50p 21.63p 50000
22/06/2011 22.88p 23.09p 22.50p 22.50p 34045
21/06/2011 23.00p 23.25p 22.62p 22.88p 1200
20/06/2011 23.00p 23.00p 22.62p 23.00p 1141
17/06/2011 23.00p 23.00p 22.62p 23.00p 18850
16/06/2011 23.25p 23.77p 22.62p 23.00p 52190
15/06/2011 23.50p 23.50p 23.05p 23.25p 52171
14/06/2011 23.25p 24.50p 23.25p 23.25p 142000
13/06/2011 23.25p 23.50p 23.25p 23.25p 30212
10/06/2011 23.50p 23.50p 23.00p 23.25p 40203
09/06/2011 23.50p 23.50p 23.25p 23.50p 0
08/06/2011 23.50p 23.50p 23.25p 23.50p 0
07/06/2011 23.50p 23.50p 23.25p 23.50p 0
06/06/2011 23.50p 23.50p 23.25p 23.50p 0
03/06/2011 23.13p 23.50p 23.13p 23.50p 31828
02/06/2011 23.13p 23.40p 22.88p 23.13p 6500
01/06/2011 23.13p 23.13p 23.00p 23.13p 2000
31/05/2011 23.13p 23.50p 23.13p 23.13p 31914
27/05/2011 23.13p 23.13p 22.79p 23.13p 157000
26/05/2011 23.00p 23.20p 22.60p 23.13p 107760
25/05/2011 23.00p 23.00p 23.00p 23.00p 13700
24/05/2011 23.00p 23.38p 22.60p 23.00p 82000
23/05/2011 24.25p 24.25p 22.60p 23.00p 42431
20/05/2011 25.00p 25.00p 23.75p 24.25p 25109
19/05/2011 25.00p 25.00p 24.00p 25.00p 124983
18/05/2011 25.25p 25.25p 25.00p 25.00p 43600
17/05/2011 25.25p 25.25p 25.01p 25.25p 33800
16/05/2011 25.00p 25.45p 24.60p 25.00p 93378
13/05/2011 25.00p 25.50p 24.80p 25.00p 25227
12/05/2011 25.00p 25.50p 24.60p 25.00p 27623
11/05/2011 24.75p 25.50p 24.25p 25.00p 70223
10/05/2011 23.75p 25.00p 23.75p 24.75p 159100
09/05/2011 23.25p 24.00p 22.68p 23.75p 45335
06/05/2011 22.75p 23.00p 22.62p 22.75p 0
05/05/2011 23.00p 23.00p 22.62p 22.75p 11743
04/05/2011 25.50p 25.50p 23.00p 23.00p 187000
03/05/2011 25.00p 25.99p 24.50p 25.50p 257907
28/04/2011 25.00p 25.20p 24.65p 25.00p 35000
27/04/2011 22.50p 25.50p 22.50p 25.00p 190892
26/04/2011 22.00p 23.01p 21.73p 22.50p 55500
21/04/2011 20.75p 22.50p 20.75p 22.00p 88000
20/04/2011 20.25p 20.80p 19.72p 20.75p 9142

*Close Price adjusted for both dividends and splits