FIH Group (FIH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FIH Group

Date Open High Low Close* Volume
23/04/2018 314.00p 314.00p 308.00p 314.00p 322
20/04/2018 314.00p 317.00p 308.00p 314.00p 2717
19/04/2018 314.00p 315.00p 314.00p 314.00p 1000
18/04/2018 313.00p 313.00p 308.00p 313.00p 1500
17/04/2018 313.00p 316.00p 313.00p 313.00p 1453
16/04/2018 318.00p 318.00p 313.00p 313.00p 5103
13/04/2018 314.00p 319.00p 314.00p 318.00p 6250
12/04/2018 308.00p 314.00p 308.00p 314.00p 11564
11/04/2018 308.00p 309.92p 308.00p 308.00p 1514
10/04/2018 305.00p 309.92p 305.00p 308.00p 12212
09/04/2018 305.00p 309.80p 300.00p 305.00p 1437
06/04/2018 305.00p 305.00p 305.00p 305.00p 0
05/04/2018 305.00p 305.00p 305.00p 305.00p 0
04/04/2018 305.00p 305.00p 300.30p 305.00p 1180
03/04/2018 300.00p 305.00p 300.00p 305.00p 863
29/03/2018 305.00p 310.00p 300.10p 305.00p 1992
28/03/2018 305.00p 305.00p 296.00p 305.00p 7405
27/03/2018 305.00p 305.00p 300.00p 305.00p 173041
26/03/2018 305.00p 305.00p 300.00p 305.00p 8293
23/03/2018 305.00p 305.00p 304.00p 305.00p 578
22/03/2018 305.00p 305.00p 300.00p 305.00p 4380
21/03/2018 305.00p 305.00p 300.00p 305.00p 10710
20/03/2018 305.00p 305.00p 300.00p 305.00p 8129
19/03/2018 305.00p 305.00p 300.00p 305.00p 872
16/03/2018 305.00p 310.00p 300.00p 305.00p 2017
15/03/2018 310.00p 310.00p 300.00p 305.00p 750
14/03/2018 310.00p 310.00p 304.00p 310.00p 1000
13/03/2018 310.00p 310.00p 304.60p 310.00p 163
12/03/2018 310.00p 310.00p 304.60p 310.00p 100
09/03/2018 310.00p 310.00p 304.60p 310.00p 170
08/03/2018 313.00p 313.00p 306.00p 310.00p 9869
07/03/2018 294.00p 298.00p 290.00p 294.00p 5840
06/03/2018 294.00p 294.00p 288.50p 294.00p 16066
05/03/2018 294.00p 294.00p 288.00p 290.00p 9900
02/03/2018 294.00p 298.00p 290.00p 294.00p 634
01/03/2018 294.00p 294.00p 294.00p 294.00p 0
28/02/2018 294.00p 298.00p 288.50p 294.00p 1530
27/02/2018 294.00p 294.00p 288.50p 294.00p 309
26/02/2018 296.00p 296.00p 288.50p 294.00p 111
23/02/2018 294.00p 294.00p 294.00p 294.00p 0
22/02/2018 294.00p 298.20p 288.50p 294.00p 5177
21/02/2018 293.00p 298.20p 288.50p 294.00p 8100
20/02/2018 289.00p 295.00p 289.00p 293.00p 18754
19/02/2018 287.00p 295.00p 287.00p 287.00p 7500
16/02/2018 287.00p 294.00p 287.00p 287.00p 86
15/02/2018 297.00p 297.00p 280.00p 287.00p 4162
14/02/2018 297.00p 297.00p 297.00p 297.00p 0
13/02/2018 297.00p 297.00p 294.60p 297.00p 3
12/02/2018 297.00p 297.00p 290.00p 290.00p 2882
09/02/2018 297.00p 297.00p 294.00p 297.00p 629
08/02/2018 297.00p 297.00p 297.00p 297.00p 0
07/02/2018 297.00p 297.00p 296.40p 297.00p 3080
06/02/2018 297.00p 297.00p 294.00p 297.00p 610
05/02/2018 303.00p 303.00p 294.00p 298.00p 7044
02/02/2018 308.00p 308.00p 303.00p 303.00p 7285
01/02/2018 308.00p 308.00p 305.20p 308.00p 45
31/01/2018 313.00p 316.00p 306.00p 308.00p 1828
30/01/2018 313.00p 316.00p 306.00p 313.00p 730
29/01/2018 313.00p 316.00p 313.00p 313.00p 77
26/01/2018 313.00p 316.00p 308.10p 313.00p 718
25/01/2018 316.00p 316.00p 311.00p 313.00p 5600
24/01/2018 316.00p 316.00p 310.00p 316.00p 820
23/01/2018 316.00p 316.00p 316.00p 316.00p 0
22/01/2018 316.00p 316.00p 312.40p 316.00p 531
19/01/2018 316.00p 316.00p 316.00p 316.00p 0
18/01/2018 313.00p 324.00p 307.50p 316.00p 9487
17/01/2018 308.00p 310.00p 307.50p 310.00p 117
16/01/2018 308.00p 308.00p 307.50p 308.00p 826
15/01/2018 308.00p 308.00p 307.50p 308.00p 1233
12/01/2018 308.00p 309.50p 307.00p 308.00p 7777
11/01/2018 308.00p 310.00p 307.00p 308.00p 518
10/01/2018 305.00p 308.00p 305.00p 308.00p 1146
09/01/2018 308.00p 308.00p 308.00p 308.00p 0
08/01/2018 308.00p 310.00p 307.00p 308.00p 1628
05/01/2018 308.00p 309.00p 306.60p 308.00p 9133
04/01/2018 308.00p 308.00p 306.60p 308.00p 100
03/01/2018 308.00p 308.00p 306.60p 308.00p 2956
02/01/2018 305.00p 310.00p 302.10p 308.00p 7563
29/12/2017 304.50p 304.50p 304.50p 304.50p -158
28/12/2017 304.50p 308.00p 304.50p 304.50p 158
27/12/2017 304.50p 309.00p 302.00p 304.50p 671
22/12/2017 304.50p 304.50p 302.00p 304.50p 459
21/12/2017 300.00p 302.50p 300.00p 302.50p 3000
20/12/2017 295.00p 300.00p 295.00p 300.00p 4000
19/12/2017 295.00p 300.00p 293.00p 295.00p 1369
18/12/2017 295.00p 295.00p 295.00p 295.00p 0
15/12/2017 295.00p 295.00p 295.00p 295.00p 415
14/12/2017 295.00p 295.00p 295.00p 295.00p 0
13/12/2017 295.00p 295.00p 292.00p 295.00p 2802
12/12/2017 295.00p 295.00p 295.00p 295.00p 0
11/12/2017 292.50p 295.00p 292.50p 295.00p 243
08/12/2017 292.50p 295.00p 291.50p 292.50p 4148
07/12/2017 292.50p 295.00p 292.50p 292.50p 1109
06/12/2017 290.00p 295.00p 290.00p 292.50p 1000
05/12/2017 290.00p 295.00p 290.00p 290.00p 2780
04/12/2017 290.00p 295.00p 290.00p 290.00p 5000
01/12/2017 290.00p 290.00p 286.00p 290.00p 1147
30/11/2017 290.00p 294.90p 286.00p 290.00p 2536
29/11/2017 290.00p 290.00p 290.00p 290.00p 0
28/11/2017 290.00p 295.00p 290.00p 290.00p 100
27/11/2017 285.00p 285.00p 285.00p 285.00p 0
24/11/2017 285.00p 285.00p 285.00p 285.00p 2500
23/11/2017 285.00p 285.00p 285.00p 285.00p 0
22/11/2017 285.00p 285.00p 282.35p 285.00p 457
21/11/2017 285.00p 285.00p 282.35p 285.00p 2531
20/11/2017 285.00p 287.50p 282.35p 285.00p 650
17/11/2017 285.00p 285.00p 282.35p 285.00p 2249
16/11/2017 285.00p 285.00p 285.00p 285.00p 2000
15/11/2017 285.00p 285.00p 285.00p 285.00p 0
14/11/2017 285.00p 285.00p 282.35p 285.00p 2183
13/11/2017 285.00p 285.00p 282.35p 285.00p 306
10/11/2017 285.00p 285.00p 282.35p 285.00p 27
09/11/2017 285.00p 287.50p 282.35p 285.00p 223
08/11/2017 285.00p 285.00p 285.00p 285.00p 0
07/11/2017 285.00p 289.90p 285.00p 285.00p 1356
06/11/2017 285.00p 285.00p 282.35p 285.00p 10454
03/11/2017 285.00p 287.50p 282.25p 285.00p 2666
02/11/2017 285.00p 287.50p 285.00p 285.00p 0
01/11/2017 285.00p 285.00p 282.00p 285.00p 22
31/10/2017 285.00p 290.00p 282.00p 285.00p 267
30/10/2017 285.00p 285.00p 285.00p 285.00p 0
27/10/2017 285.00p 287.50p 285.00p 285.00p 0
26/10/2017 285.00p 289.90p 282.00p 285.00p 4543
25/10/2017 285.00p 285.00p 282.00p 285.00p 8294
24/10/2017 285.00p 289.00p 281.00p 285.00p 5000
23/10/2017 285.00p 288.00p 282.50p 285.00p 2500
20/10/2017 285.00p 285.00p 281.00p 285.00p 1000
19/10/2017 285.00p 285.00p 281.00p 285.00p 1000
18/10/2017 285.00p 285.00p 281.00p 285.00p 339
17/10/2017 285.00p 285.00p 285.00p 285.00p 0
16/10/2017 285.00p 285.00p 285.00p 285.00p 0
13/10/2017 285.00p 285.00p 285.00p 285.00p 40
12/10/2017 285.00p 285.00p 285.00p 285.00p 143
11/10/2017 285.00p 285.00p 285.00p 285.00p 2974
10/10/2017 285.00p 285.00p 285.00p 285.00p 0
09/10/2017 287.50p 285.00p 285.00p 285.00p 2574
06/10/2017 285.00p 287.50p 285.00p 285.00p 0
05/10/2017 285.00p 285.00p 285.00p 285.00p 50
04/10/2017 285.00p 285.00p 285.00p 285.00p 3000
03/10/2017 285.00p 285.00p 285.00p 285.00p 7522
02/10/2017 285.00p 287.50p 285.00p 285.00p 3923
29/09/2017 285.00p 285.00p 285.00p 285.00p 4237
28/09/2017 285.00p 285.00p 285.00p 285.00p 0
27/09/2017 285.00p 285.00p 285.00p 285.00p 0
26/09/2017 285.00p 285.00p 285.00p 285.00p 1170
25/09/2017 285.00p 285.00p 285.00p 285.00p 624
22/09/2017 285.00p 285.00p 285.00p 285.00p 1099
21/09/2017 285.00p 285.00p 285.00p 285.00p 6568
20/09/2017 285.00p 285.00p 285.00p 285.00p 343
19/09/2017 285.00p 285.00p 285.00p 285.00p 1000
18/09/2017 285.00p 285.00p 285.00p 285.00p 0
15/09/2017 285.00p 285.00p 285.00p 285.00p 358
14/09/2017 285.00p 285.00p 285.00p 285.00p 251
13/09/2017 285.00p 285.00p 285.00p 285.00p 2500
12/09/2017 285.00p 285.00p 285.00p 285.00p 2504
11/09/2017 285.00p 285.00p 285.00p 285.00p 588
08/09/2017 285.00p 285.00p 285.00p 285.00p 1077
07/09/2017 285.00p 285.00p 285.00p 285.00p 1638
06/09/2017 282.50p 285.00p 285.00p 285.00p 2075
05/09/2017 285.00p 285.00p 282.50p 285.00p 0
04/09/2017 282.50p 285.00p 282.50p 285.00p 3491
01/09/2017 282.50p 282.50p 282.50p 282.50p 0
31/08/2017 280.00p 287.00p 280.00p 282.50p 1720
30/08/2017 287.00p 287.00p 287.00p 287.00p 0
29/08/2017 287.00p 287.00p 287.00p 287.00p 0
25/08/2017 287.00p 287.00p 287.00p 287.00p 1000
24/08/2017 287.00p 287.00p 287.00p 287.00p 26
23/08/2017 287.00p 287.00p 287.00p 287.00p 145
22/08/2017 287.00p 287.00p 287.00p 287.00p 1551
21/08/2017 287.00p 287.00p 287.00p 287.00p 115
18/08/2017 287.00p 287.00p 287.00p 287.00p 1082
17/08/2017 287.00p 287.00p 287.00p 287.00p 3124
16/08/2017 287.00p 287.00p 287.00p 287.00p 1736
15/08/2017 287.00p 287.00p 287.00p 287.00p 3461
14/08/2017 287.00p 287.00p 287.00p 287.00p 0
11/08/2017 287.00p 287.00p 287.00p 287.00p 0
10/08/2017 287.00p 287.00p 287.00p 287.00p 0
09/08/2017 287.00p 287.00p 287.00p 287.00p 225
08/08/2017 287.00p 287.00p 287.00p 287.00p 5235
07/08/2017 287.00p 287.00p 287.00p 287.00p 2529
04/08/2017 287.00p 287.00p 287.00p 287.00p 3623
03/08/2017 287.00p 287.00p 287.00p 287.00p 0
02/08/2017 287.00p 287.00p 287.00p 287.00p 265
01/08/2017 287.00p 287.00p 287.00p 287.00p 4585
31/07/2017 287.00p 287.00p 287.00p 287.00p 5662
28/07/2017 287.00p 287.00p 287.00p 287.00p 0
27/07/2017 287.00p 287.00p 287.00p 287.00p 4102
26/07/2017 287.00p 287.00p 287.00p 287.00p 394
25/07/2017 287.00p 287.00p 287.00p 287.00p 1287
24/07/2017 287.00p 287.50p 287.00p 287.00p 3985
21/07/2017 287.00p 287.00p 287.00p 287.00p 1475
20/07/2017 287.00p 287.00p 287.00p 287.00p 0
19/07/2017 287.00p 287.00p 287.00p 287.00p 305
18/07/2017 287.00p 287.00p 287.00p 287.00p 9431
17/07/2017 287.00p 287.00p 287.00p 287.00p 2096
14/07/2017 287.00p 287.00p 287.00p 287.00p 309
13/07/2017 287.00p 287.00p 287.00p 287.00p 2916
12/07/2017 287.00p 287.00p 287.00p 287.00p 960
11/07/2017 287.00p 287.00p 287.00p 287.00p 629
10/07/2017 287.00p 287.00p 287.00p 287.00p 2091

*Close Price adjusted for both dividends and splits