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
07/07/2010 14.25p 16.00p 14.25p 15.25p 145627
06/07/2010 14.75p 14.75p 13.00p 14.25p 92194
05/07/2010 14.75p 14.75p 14.18p 14.75p 2000
02/07/2010 14.75p 14.75p 14.75p 14.75p 0
01/07/2010 15.25p 15.25p 14.75p 14.75p 11696
30/06/2010 14.75p 15.50p 14.75p 15.25p 2289
29/06/2010 15.25p 15.25p 15.00p 15.25p 11800
28/06/2010 15.50p 15.78p 15.25p 15.25p 1500
25/06/2010 16.25p 16.25p 15.50p 15.50p 13500
24/06/2010 17.25p 17.25p 15.50p 16.25p 22500
23/06/2010 17.50p 17.50p 16.60p 17.25p 27100
22/06/2010 17.50p 18.36p 17.50p 17.50p 534
21/06/2010 17.50p 17.50p 16.75p 17.50p 7200
18/06/2010 17.50p 17.50p 16.75p 17.50p 5000
17/06/2010 17.50p 17.50p 17.00p 17.50p 18000
16/06/2010 17.50p 17.50p 17.50p 17.50p 0
15/06/2010 17.50p 17.50p 16.50p 17.50p 4800
14/06/2010 17.00p 18.50p 16.44p 17.50p 54688
11/06/2010 16.25p 17.00p 16.25p 16.75p 329774
10/06/2010 16.25p 16.25p 16.25p 16.25p 0
09/06/2010 16.25p 16.25p 16.25p 16.25p 0
08/06/2010 16.25p 16.25p 15.68p 16.25p 10000
07/06/2010 16.25p 16.75p 15.68p 16.25p 3907
04/06/2010 16.00p 16.65p 15.50p 16.25p 16500
03/06/2010 16.25p 16.25p 15.66p 16.00p 5000
02/06/2010 16.25p 16.93p 16.25p 16.25p 2363
01/06/2010 16.25p 16.25p 16.25p 16.25p 0
28/05/2010 16.25p 16.25p 15.75p 16.25p 10000
27/05/2010 16.25p 16.93p 16.25p 16.25p 5027
26/05/2010 16.25p 16.93p 16.25p 16.25p 500
25/05/2010 16.25p 16.25p 15.75p 16.25p 2000
24/05/2010 16.25p 16.93p 16.25p 16.25p 1500
21/05/2010 16.50p 16.50p 15.75p 16.25p 21797
20/05/2010 18.25p 18.25p 16.50p 16.50p 40000
19/05/2010 18.25p 18.25p 17.75p 18.25p 953
18/05/2010 18.25p 18.84p 17.74p 18.25p 3522
17/05/2010 18.25p 18.25p 18.25p 18.25p 0
14/05/2010 18.50p 18.50p 17.50p 18.25p 15213
13/05/2010 18.50p 19.28p 17.55p 18.50p 29494
12/05/2010 18.50p 18.50p 18.50p 18.50p 0
11/05/2010 18.50p 18.50p 18.50p 18.50p 0
10/05/2010 18.75p 18.75p 18.00p 18.50p 11000
07/05/2010 19.25p 19.25p 18.75p 18.75p 18865
06/05/2010 19.25p 19.25p 19.25p 19.25p 0
05/05/2010 19.50p 19.50p 18.68p 19.25p 36958
04/05/2010 19.25p 19.50p 18.50p 19.50p 110681
30/04/2010 19.25p 19.75p 19.10p 19.25p 44000
29/04/2010 19.25p 19.25p 18.66p 19.25p 30940
28/04/2010 19.25p 19.25p 18.66p 19.25p 1745
27/04/2010 19.25p 19.25p 18.63p 19.25p 16644
26/04/2010 19.25p 19.25p 18.50p 19.25p 5900
23/04/2010 19.25p 19.25p 18.66p 19.25p 30325
22/04/2010 19.25p 20.00p 19.25p 19.25p 6155
21/04/2010 19.25p 19.25p 19.25p 19.25p 0
20/04/2010 19.25p 19.25p 18.89p 19.25p 1586
19/04/2010 18.75p 19.25p 18.75p 19.25p 21000
16/04/2010 18.25p 18.75p 18.25p 18.75p 20000
15/04/2010 18.00p 18.00p 17.50p 18.00p 3661
14/04/2010 17.25p 18.00p 16.90p 17.50p 92832
13/04/2010 17.75p 17.93p 16.88p 17.25p 47448
12/04/2010 17.75p 18.35p 17.75p 17.75p 6500
09/04/2010 17.75p 17.75p 17.75p 17.75p 0
08/04/2010 18.25p 18.25p 17.20p 17.75p 2500
07/04/2010 18.75p 19.19p 18.00p 18.25p 23276
06/04/2010 18.75p 18.75p 18.00p 18.75p 50000
01/04/2010 20.25p 20.25p 18.00p 18.75p 20000
31/03/2010 20.50p 20.75p 19.95p 20.25p 303750
30/03/2010 19.00p 21.63p 19.00p 20.50p 128724
29/03/2010 18.75p 20.00p 18.75p 19.00p 54213
26/03/2010 18.50p 19.50p 17.90p 18.75p 119918
25/03/2010 16.75p 19.00p 16.60p 18.50p 155404
24/03/2010 16.25p 17.00p 16.25p 16.75p 281873
23/03/2010 17.25p 17.25p 15.25p 16.25p 993857
22/03/2010 18.00p 18.11p 17.50p 17.75p 31657
19/03/2010 18.75p 18.95p 17.30p 18.00p 93820
18/03/2010 19.00p 19.20p 18.00p 18.75p 49860
17/03/2010 19.00p 19.00p 18.50p 19.00p 2800
16/03/2010 19.00p 19.25p 19.00p 19.00p 3250
15/03/2010 19.00p 19.00p 19.00p 19.00p 0
12/03/2010 19.00p 19.00p 18.62p 19.00p 7008
11/03/2010 19.00p 19.00p 18.50p 19.00p 17720
10/03/2010 19.00p 19.17p 18.75p 19.00p 1018976
09/03/2010 20.50p 20.50p 18.50p 19.00p 43950
08/03/2010 21.00p 21.00p 20.40p 20.50p 25000
05/03/2010 20.50p 21.00p 20.25p 21.00p 8885
04/03/2010 20.50p 20.50p 20.00p 20.50p 19224
03/03/2010 20.00p 20.50p 20.00p 20.50p 28357
02/03/2010 20.00p 20.00p 19.50p 20.00p 7500
01/03/2010 20.00p 20.10p 19.50p 20.00p 7626
26/02/2010 20.25p 20.25p 19.00p 20.00p 200343
25/02/2010 20.25p 20.60p 19.25p 20.25p 324430
24/02/2010 20.25p 20.75p 19.50p 20.25p 92829
23/02/2010 20.75p 20.80p 19.50p 20.25p 25680
22/02/2010 20.75p 20.75p 20.00p 20.75p 10000
19/02/2010 20.75p 21.00p 20.70p 20.75p 53442
18/02/2010 20.75p 20.75p 20.75p 20.75p 2500
17/02/2010 21.75p 21.75p 20.75p 20.75p 2500
16/02/2010 22.00p 22.00p 21.00p 21.75p 37950
15/02/2010 22.00p 22.50p 21.26p 22.00p 46300
12/02/2010 22.50p 22.50p 21.38p 22.00p 37500
11/02/2010 22.75p 22.88p 22.00p 22.50p 41800
10/02/2010 23.00p 23.00p 22.00p 22.75p 43750
09/02/2010 22.50p 22.50p 21.60p 22.50p 8205
08/02/2010 23.25p 23.25p 21.63p 22.50p 64900
05/02/2010 23.25p 23.25p 22.58p 23.25p 15237
04/02/2010 23.25p 23.25p 22.50p 23.25p 36761
03/02/2010 23.25p 23.75p 22.75p 23.25p 140565
02/02/2010 23.25p 24.00p 22.75p 23.25p 10189
01/02/2010 23.25p 23.76p 22.50p 23.25p 28875
29/01/2010 23.25p 24.00p 22.67p 23.25p 70296
28/01/2010 23.25p 24.00p 22.60p 23.25p 98951
27/01/2010 23.25p 23.90p 23.25p 23.25p 7400
26/01/2010 23.25p 24.00p 22.68p 23.25p 46298
25/01/2010 23.25p 23.91p 22.82p 23.25p 40010
22/01/2010 21.75p 24.00p 21.00p 23.25p 711778
21/01/2010 21.75p 22.25p 21.08p 21.75p 61404
20/01/2010 21.75p 21.75p 20.75p 21.50p 407969
19/01/2010 21.00p 21.00p 20.75p 21.00p 400000
18/01/2010 21.00p 21.40p 21.00p 21.00p 10000
15/01/2010 21.00p 21.00p 20.00p 21.00p 14100
14/01/2010 21.00p 21.40p 20.00p 21.00p 24507
13/01/2010 20.75p 21.45p 20.75p 21.00p 610000
12/01/2010 20.75p 20.75p 20.75p 20.75p 0
11/01/2010 19.50p 21.48p 19.50p 20.75p 16032
08/01/2010 19.50p 20.50p 18.50p 19.50p 20600
07/01/2010 20.00p 20.36p 17.03p 19.50p 92995
06/01/2010 20.50p 20.50p 19.50p 20.00p 18200
05/01/2010 20.50p 21.00p 19.50p 20.50p 36500
04/01/2010 20.50p 20.50p 19.50p 20.50p 20500
31/12/2009 20.25p 21.56p 20.25p 20.50p 10000
30/12/2009 20.00p 20.58p 20.00p 20.25p 48864
29/12/2009 20.25p 20.50p 19.02p 20.00p 12758
24/12/2009 20.00p 20.40p 20.00p 20.00p 3210
23/12/2009 20.50p 20.50p 18.50p 20.00p 55403
22/12/2009 20.50p 21.25p 19.50p 20.50p 13568
21/12/2009 20.25p 20.96p 19.02p 20.50p 17861
18/12/2009 20.50p 20.50p 20.25p 20.25p 0
17/12/2009 20.00p 20.25p 20.00p 20.25p 0
16/12/2009 20.00p 20.00p 19.02p 20.00p 500
15/12/2009 20.00p 20.00p 19.02p 20.00p 2770
14/12/2009 20.00p 20.00p 19.00p 20.00p 28584
11/12/2009 20.00p 20.00p 20.00p 20.00p 0
10/12/2009 20.00p 20.00p 19.10p 20.00p 3333
09/12/2009 20.00p 20.00p 19.10p 20.00p 22300
08/12/2009 20.00p 20.50p 19.24p 20.00p 3806
07/12/2009 19.25p 20.20p 19.25p 20.00p 37204
04/12/2009 21.00p 21.00p 19.00p 19.25p 48275
03/12/2009 21.00p 21.00p 20.02p 21.00p 9000
02/12/2009 22.25p 22.25p 20.00p 21.00p 52000
01/12/2009 22.25p 22.25p 22.25p 22.25p 0
30/11/2009 22.25p 22.25p 21.00p 22.25p 10000
27/11/2009 22.25p 22.40p 21.02p 22.25p 8738
26/11/2009 22.25p 22.25p 21.50p 22.25p 32000
25/11/2009 21.00p 23.33p 20.50p 22.25p 91497
24/11/2009 25.75p 25.75p 25.75p 25.75p 0
23/11/2009 25.75p 25.75p 25.75p 25.75p 0
20/11/2009 25.75p 26.48p 24.75p 25.75p 21192
19/11/2009 25.75p 25.75p 25.75p 25.75p 0
18/11/2009 25.75p 25.75p 25.75p 25.75p 0
17/11/2009 25.75p 26.50p 24.55p 25.75p 38663
16/11/2009 25.75p 25.75p 24.68p 25.75p 1000
13/11/2009 25.75p 26.50p 24.68p 25.75p 9111
12/11/2009 25.75p 25.75p 24.50p 25.75p 5500
11/11/2009 25.75p 26.60p 24.68p 25.75p 20000
10/11/2009 25.75p 26.60p 24.78p 25.75p 10436
09/11/2009 26.00p 26.20p 24.28p 25.75p 40743
06/11/2009 26.00p 26.00p 25.00p 26.00p 14500
05/11/2009 26.00p 26.00p 25.00p 26.00p 12735
04/11/2009 26.00p 26.00p 26.00p 26.00p 0
03/11/2009 26.50p 26.58p 25.00p 26.00p 80200
02/11/2009 27.00p 27.48p 25.00p 26.50p 9437
30/10/2009 27.00p 27.48p 27.00p 27.00p 330
29/10/2009 27.00p 27.75p 25.25p 27.00p 53138
28/10/2009 28.00p 28.66p 26.00p 27.00p 156910
27/10/2009 28.50p 28.93p 27.24p 28.00p 47347
26/10/2009 27.50p 29.00p 28.50p 28.50p 21500
23/10/2009 27.50p 28.75p 26.81p 27.50p 53882
22/10/2009 27.50p 28.88p 27.50p 27.50p 265737
21/10/2009 27.00p 28.50p 26.20p 27.50p 78066
20/10/2009 27.00p 27.50p 26.22p 27.00p 47300
19/10/2009 25.75p 27.00p 25.90p 27.00p 23000
16/10/2009 25.75p 25.80p 25.75p 25.75p 35000
15/10/2009 25.50p 25.75p 25.50p 25.75p 135317
14/10/2009 25.75p 25.50p 25.01p 25.50p 36682
13/10/2009 26.00p 26.50p 25.75p 25.75p 41135
12/10/2009 25.50p 26.50p 25.00p 26.00p 66232
09/10/2009 25.00p 27.00p 25.00p 25.50p 175165
08/10/2009 24.00p 26.00p 23.00p 25.00p 180760
07/10/2009 25.00p 25.51p 23.22p 24.00p 123487
06/10/2009 25.75p 26.10p 23.50p 25.00p 187284
05/10/2009 26.00p 26.20p 25.25p 25.75p 60000
02/10/2009 27.00p 27.30p 25.28p 26.00p 185944
01/10/2009 28.50p 29.00p 25.00p 27.00p 406059
30/09/2009 27.50p 31.00p 22.00p 28.50p 607166
29/09/2009 33.00p 34.00p 30.00p 32.00p 229242
28/09/2009 31.50p 33.74p 31.00p 33.00p 302384
25/09/2009 30.50p 32.00p 30.50p 31.50p 151705
24/09/2009 30.50p 32.00p 29.33p 30.50p 38860
23/09/2009 30.50p 30.50p 30.50p 30.50p 0
22/09/2009 30.50p 32.00p 30.50p 30.50p 9297

*Close Price adjusted for both dividends and splits