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
20/03/2019 71.00p 73.94p 71.00p 72.50p 517276
19/03/2019 71.00p 71.90p 70.75p 71.00p 221092
18/03/2019 70.00p 72.15p 68.84p 71.00p 206392
15/03/2019 71.00p 71.00p 70.00p 70.00p 59633
14/03/2019 71.50p 71.70p 70.00p 71.00p 43508
13/03/2019 73.50p 73.50p 71.50p 71.50p 31031
12/03/2019 73.50p 73.50p 71.10p 73.50p 161380
11/03/2019 73.50p 73.75p 72.00p 73.00p 162385
08/03/2019 73.70p 74.71p 72.00p 74.00p 55044
07/03/2019 73.50p 75.00p 72.20p 73.70p 160766
06/03/2019 73.50p 75.00p 72.00p 73.50p 207484
05/03/2019 76.00p 76.00p 72.50p 73.50p 54305
04/03/2019 77.00p 77.75p 75.00p 76.00p 201023
01/03/2019 78.00p 78.00p 75.04p 77.00p 65865
28/02/2019 79.50p 79.90p 77.00p 78.00p 173041
27/02/2019 80.00p 80.00p 78.00p 79.50p 86071
26/02/2019 80.50p 80.50p 78.25p 80.00p 34539
25/02/2019 82.00p 82.00p 78.63p 80.50p 254514
22/02/2019 82.50p 82.92p 81.00p 82.00p 55975
21/02/2019 83.50p 83.89p 82.00p 82.50p 40022
20/02/2019 84.50p 84.50p 82.00p 83.50p 20251
19/02/2019 84.00p 84.80p 83.07p 84.50p 24624
18/02/2019 84.50p 84.50p 82.08p 84.00p 63634
15/02/2019 83.50p 84.50p 82.25p 84.50p 149682
14/02/2019 83.50p 84.70p 82.25p 84.00p 41914
13/02/2019 84.50p 85.80p 83.00p 83.50p 84428
12/02/2019 84.00p 86.00p 83.75p 84.50p 51539
11/02/2019 83.50p 86.00p 83.00p 84.00p 89491
08/02/2019 83.50p 85.00p 82.50p 83.50p 26928
07/02/2019 83.00p 85.00p 82.00p 83.50p 70984
06/02/2019 85.50p 85.50p 82.00p 83.00p 182294
05/02/2019 85.50p 86.37p 84.00p 85.50p 95123
04/02/2019 86.50p 87.10p 84.18p 85.50p 47677
01/02/2019 88.00p 88.00p 86.00p 87.00p 119809
31/01/2019 88.50p 91.80p 87.00p 91.80p 88879
30/01/2019 87.00p 88.50p 86.50p 88.50p 112195
29/01/2019 85.50p 87.00p 84.60p 86.50p 122639
28/01/2019 82.50p 86.00p 82.38p 85.50p 91874
25/01/2019 83.00p 84.00p 82.00p 82.50p 144095
24/01/2019 83.00p 83.49p 82.00p 83.00p 57865
23/01/2019 79.50p 86.00p 79.50p 83.00p 471469
22/01/2019 82.50p 82.50p 78.00p 79.50p 115527
21/01/2019 83.00p 83.00p 82.00p 82.50p 28149
18/01/2019 83.00p 83.49p 82.00p 83.00p 109691
17/01/2019 83.20p 84.00p 82.00p 83.00p 112377
16/01/2019 86.00p 88.00p 80.00p 83.20p 522208
15/01/2019 100.50p 100.50p 93.00p 93.00p 366996
14/01/2019 102.50p 102.50p 100.00p 100.50p 75072
11/01/2019 102.50p 102.93p 102.04p 102.50p 46036
10/01/2019 104.50p 104.50p 102.25p 102.50p 117760
09/01/2019 106.50p 106.50p 104.00p 104.50p 43186
08/01/2019 104.00p 106.56p 103.52p 106.00p 235613
07/01/2019 104.00p 104.98p 103.00p 104.00p 65086
04/01/2019 103.00p 105.00p 101.00p 104.00p 105806
03/01/2019 102.50p 103.00p 102.00p 103.00p 48593
02/01/2019 102.50p 102.70p 102.00p 102.50p 16466
31/12/2018 102.50p 102.80p 102.33p 102.50p 4557
28/12/2018 102.50p 102.80p 102.50p 102.50p 5189
27/12/2018 102.00p 104.00p 102.00p 102.50p 61324
24/12/2018 101.75p 103.00p 101.40p 102.00p 42342
21/12/2018 103.50p 103.50p 100.28p 101.75p 75860
20/12/2018 106.50p 107.48p 103.00p 104.00p 66707
19/12/2018 108.00p 109.00p 106.03p 107.50p 46690
18/12/2018 108.00p 109.16p 106.44p 108.00p 60672
17/12/2018 110.50p 110.50p 105.15p 108.00p 97544
14/12/2018 111.50p 113.00p 110.15p 110.50p 82350
13/12/2018 111.50p 112.90p 110.50p 111.50p 24955
12/12/2018 111.50p 112.90p 110.54p 111.50p 62986
11/12/2018 111.50p 113.00p 110.54p 111.50p 46529
10/12/2018 112.50p 113.00p 111.00p 111.50p 72966
07/12/2018 113.00p 113.99p 111.18p 112.50p 41976
06/12/2018 113.50p 114.20p 111.88p 113.00p 19442
05/12/2018 114.00p 114.37p 112.66p 113.50p 16641
04/12/2018 113.50p 115.00p 113.50p 114.00p 21604
03/12/2018 113.50p 115.00p 113.50p 113.50p 10086
30/11/2018 113.50p 114.79p 112.81p 113.50p 32247
29/11/2018 112.00p 114.00p 111.60p 113.50p 32721
28/11/2018 111.50p 113.00p 110.65p 112.00p 43391
27/11/2018 111.50p 113.00p 110.50p 111.50p 51607
26/11/2018 109.50p 113.00p 109.50p 111.50p 12386
23/11/2018 109.50p 111.00p 109.20p 109.50p 9523
22/11/2018 109.50p 111.00p 108.00p 109.50p 73329
21/11/2018 112.00p 113.00p 109.13p 111.50p 82108
20/11/2018 113.00p 114.00p 111.00p 113.00p 52928
19/11/2018 111.50p 115.00p 111.50p 113.00p 62499
16/11/2018 113.50p 113.50p 112.00p 112.00p 23670
15/11/2018 113.50p 113.60p 112.00p 113.50p 6383
14/11/2018 113.50p 114.00p 112.00p 113.50p 76826
13/11/2018 114.50p 115.00p 112.00p 113.50p 68414
12/11/2018 116.00p 116.00p 113.00p 114.50p 35042
09/11/2018 116.00p 116.55p 115.65p 116.00p 7220
08/11/2018 116.50p 116.60p 115.63p 116.00p 34355
07/11/2018 116.50p 117.10p 115.00p 116.50p 21171
06/11/2018 117.00p 117.00p 115.42p 116.50p 73223
05/11/2018 115.00p 118.00p 115.00p 117.00p 73853
02/11/2018 112.50p 116.00p 112.50p 115.00p 134752
01/11/2018 112.50p 113.64p 112.00p 112.50p 34281
31/10/2018 111.50p 113.34p 110.50p 112.50p 56904
30/10/2018 113.50p 113.50p 110.15p 111.50p 79260
29/10/2018 112.00p 114.75p 111.00p 113.50p 27067
26/10/2018 112.00p 113.78p 111.00p 112.00p 12004
25/10/2018 112.00p 113.89p 111.00p 112.00p 31128
24/10/2018 112.50p 114.24p 110.00p 112.00p 84912
23/10/2018 116.50p 116.50p 112.00p 112.50p 18477
22/10/2018 116.50p 117.22p 115.00p 116.50p 30743
19/10/2018 116.50p 117.50p 114.75p 116.50p 70505
18/10/2018 116.50p 117.75p 115.00p 116.50p 54062
17/10/2018 118.50p 118.50p 115.20p 116.50p 80788
16/10/2018 119.00p 119.00p 117.00p 118.50p 51858
15/10/2018 120.00p 121.00p 117.30p 119.00p 106962
12/10/2018 118.50p 121.00p 117.30p 120.00p 134936
11/10/2018 122.50p 122.52p 117.00p 118.00p 90768
10/10/2018 123.00p 123.14p 122.00p 122.50p 286457
09/10/2018 125.00p 125.00p 122.00p 123.00p 129497
08/10/2018 125.50p 126.00p 123.00p 125.00p 156033
05/10/2018 127.00p 127.00p 125.00p 125.50p 150320
04/10/2018 127.00p 127.13p 126.02p 127.00p 669379
03/10/2018 127.50p 128.00p 126.00p 127.00p 46251
02/10/2018 127.50p 128.45p 126.00p 127.50p 17103
01/10/2018 127.50p 128.93p 126.50p 127.50p 42992
28/09/2018 127.00p 129.00p 126.50p 127.50p 73673
27/09/2018 126.00p 129.00p 125.44p 127.00p 77600
26/09/2018 126.50p 127.00p 125.40p 126.00p 66312
25/09/2018 124.00p 127.00p 123.50p 126.50p 234206
24/09/2018 122.00p 125.00p 122.00p 124.00p 111254
21/09/2018 122.00p 122.90p 121.00p 122.00p 112671
20/09/2018 122.00p 122.30p 121.00p 122.00p 40364
19/09/2018 122.00p 123.00p 121.20p 122.00p 422232
18/09/2018 122.50p 123.70p 121.90p 122.00p 54555
17/09/2018 124.00p 124.90p 121.60p 122.50p 107713
14/09/2018 124.00p 124.90p 123.60p 124.00p 95936
13/09/2018 124.00p 124.90p 123.60p 124.00p 9189
12/09/2018 124.00p 124.90p 123.00p 124.00p 12696
11/09/2018 124.00p 125.00p 123.00p 124.00p 10031
10/09/2018 124.00p 124.44p 123.38p 124.00p 20711
07/09/2018 124.00p 124.30p 123.20p 124.00p 82316
06/09/2018 126.00p 126.00p 123.00p 124.00p 59190
05/09/2018 126.00p 126.30p 125.00p 126.00p 50175
04/09/2018 126.00p 126.50p 125.26p 126.00p 25530
03/09/2018 126.00p 127.00p 125.10p 126.00p 114790
31/08/2018 125.50p 126.20p 124.00p 124.50p 237329
30/08/2018 125.50p 126.40p 124.00p 125.50p 69065
29/08/2018 125.50p 126.48p 124.50p 125.50p 23398
28/08/2018 125.00p 126.37p 125.00p 125.50p 64548
24/08/2018 125.00p 125.33p 124.00p 125.00p 2896
23/08/2018 124.50p 126.00p 124.00p 125.00p 909265
22/08/2018 124.50p 125.51p 124.32p 124.50p 16836
21/08/2018 124.00p 126.00p 124.00p 124.50p 89676
20/08/2018 123.50p 125.00p 122.20p 124.00p 50335
17/08/2018 123.50p 124.60p 122.18p 123.50p 12223
16/08/2018 123.50p 124.60p 122.00p 123.50p 9057
15/08/2018 123.75p 124.85p 122.00p 123.50p 73236
14/08/2018 122.00p 124.83p 121.76p 123.75p 113851
13/08/2018 122.00p 123.00p 121.60p 122.00p 30167
10/08/2018 122.00p 122.60p 121.57p 122.00p 12861
09/08/2018 122.50p 122.60p 121.10p 122.00p 61552
08/08/2018 122.50p 123.82p 121.00p 122.50p 136582
07/08/2018 122.50p 123.64p 121.45p 122.50p 36362
06/08/2018 121.00p 122.50p 120.00p 122.50p 175030
03/08/2018 120.50p 121.52p 119.30p 121.00p 37312
02/08/2018 120.00p 120.50p 118.75p 120.50p 52080
01/08/2018 119.00p 121.41p 118.42p 120.00p 120998
31/07/2018 116.50p 121.00p 116.50p 119.00p 316274
30/07/2018 115.50p 118.00p 114.15p 116.50p 62321
27/07/2018 115.50p 116.50p 115.20p 115.50p 39884
26/07/2018 115.50p 115.50p 115.20p 115.50p 18294
25/07/2018 115.50p 115.99p 115.30p 115.50p 4193
24/07/2018 115.50p 115.50p 114.99p 115.50p 7329
23/07/2018 115.50p 117.00p 114.62p 115.50p 49818
20/07/2018 115.00p 116.00p 114.89p 115.00p 14940
19/07/2018 114.50p 115.00p 114.00p 115.00p 87707
18/07/2018 115.00p 115.74p 114.50p 114.50p 37155
17/07/2018 116.50p 118.00p 114.25p 114.25p 215065
16/07/2018 111.00p 117.00p 110.50p 116.50p 148524
13/07/2018 113.50p 116.00p 113.00p 115.00p 105585
12/07/2018 113.50p 114.35p 112.90p 113.50p 15482
11/07/2018 113.50p 114.70p 112.18p 113.50p 103932
10/07/2018 113.75p 115.00p 113.13p 113.50p 24363
09/07/2018 114.50p 115.00p 110.15p 113.75p 688803
06/07/2018 114.50p 115.50p 113.25p 114.50p 32951
05/07/2018 114.50p 114.75p 113.25p 114.50p 14691
04/07/2018 114.50p 114.95p 113.20p 114.50p 107677
03/07/2018 114.50p 115.00p 113.20p 114.50p 28821
02/07/2018 117.50p 117.50p 112.00p 114.50p 134708
29/06/2018 118.50p 118.50p 117.00p 117.50p 44956
28/06/2018 119.50p 119.50p 118.00p 118.50p 334214
27/06/2018 119.50p 119.50p 119.05p 119.50p 30488
26/06/2018 124.50p 124.50p 118.13p 119.50p 188652
25/06/2018 124.50p 124.90p 123.64p 124.50p 14965
22/06/2018 124.50p 125.00p 123.63p 124.50p 45366
21/06/2018 124.50p 125.01p 123.63p 124.50p 131210
20/06/2018 124.50p 125.00p 123.00p 124.50p 49470
19/06/2018 125.00p 125.40p 124.50p 124.50p 44090
18/06/2018 125.00p 125.20p 124.00p 125.00p 90695
15/06/2018 125.00p 125.46p 124.74p 125.00p 57364
14/06/2018 125.00p 125.60p 124.74p 125.00p 24173
13/06/2018 125.00p 126.00p 124.67p 125.00p 61717
12/06/2018 125.00p 125.70p 124.54p 125.00p 30267
11/06/2018 125.00p 126.00p 124.40p 125.00p 53462
08/06/2018 125.00p 126.00p 125.00p 125.00p 101573

*Close Price adjusted for both dividends and splits