FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/04/2016 185.00p 189.00p 182.50p 189.00p 4780
13/04/2016 182.50p 190.00p 180.50p 185.00p 23017
12/04/2016 195.00p 195.00p 180.00p 182.50p 48985
11/04/2016 206.00p 210.00p 203.00p 206.00p 4983
08/04/2016 206.00p 206.00p 202.00p 206.00p 1979
07/04/2016 205.50p 209.25p 203.00p 206.00p 5895
06/04/2016 201.50p 205.50p 200.00p 205.50p 6284
05/04/2016 200.00p 205.00p 198.00p 201.50p 9264
04/04/2016 197.50p 205.00p 196.00p 200.00p 11725
01/04/2016 203.50p 203.50p 193.00p 200.00p 16521
31/03/2016 207.50p 207.50p 200.25p 201.00p 8313
30/03/2016 210.00p 213.67p 205.00p 207.50p 7145
29/03/2016 215.00p 215.00p 205.50p 210.00p 2611
24/03/2016 217.50p 219.50p 211.00p 215.00p 2592
23/03/2016 220.50p 220.50p 215.00p 217.50p 6911
22/03/2016 225.00p 225.00p 216.45p 220.50p 3893
21/03/2016 233.00p 235.00p 222.50p 225.00p 12905
18/03/2016 234.00p 234.00p 230.00p 233.00p 2270
17/03/2016 234.00p 234.00p 230.40p 234.00p 610
16/03/2016 234.00p 236.32p 230.40p 234.00p 1324
15/03/2016 234.00p 238.00p 234.00p 234.00p 2545
14/03/2016 234.00p 234.00p 234.00p 234.00p 0
11/03/2016 234.00p 236.32p 234.00p 234.00p 1301
10/03/2016 235.00p 235.50p 234.00p 234.00p 2666
09/03/2016 235.00p 235.50p 231.00p 235.00p 10653
08/03/2016 237.50p 240.00p 230.75p 235.00p 170185
07/03/2016 219.00p 240.00p 219.00p 237.50p 17018
04/03/2016 212.50p 225.00p 210.50p 219.00p 41970
03/03/2016 212.50p 220.00p 210.88p 212.50p 751
02/03/2016 214.00p 214.75p 210.88p 212.50p 4639
01/03/2016 214.00p 215.00p 214.00p 214.00p 2500
29/02/2016 214.00p 214.75p 213.75p 214.00p 1031
26/02/2016 214.00p 214.00p 213.75p 214.00p 2452
25/02/2016 214.00p 214.50p 214.00p 214.00p 1730
24/02/2016 214.00p 214.00p 213.25p 214.00p 752
23/02/2016 214.00p 215.00p 213.70p 214.00p 4077
22/02/2016 214.00p 215.00p 213.67p 214.00p 11652
19/02/2016 214.00p 214.90p 213.67p 214.00p 2734
18/02/2016 215.00p 215.50p 213.60p 214.00p 9721
17/02/2016 210.00p 220.00p 210.00p 215.00p 16813
16/02/2016 211.00p 211.00p 207.00p 210.00p 6271
15/02/2016 213.50p 213.50p 210.00p 211.00p 784
12/02/2016 213.50p 213.50p 210.00p 213.50p 1439
11/02/2016 217.50p 218.00p 213.50p 213.50p 7577
10/02/2016 214.50p 217.50p 214.50p 217.50p 13348
09/02/2016 211.50p 217.00p 211.50p 214.50p 11145
08/02/2016 203.50p 213.00p 203.50p 211.50p 11976
05/02/2016 201.00p 207.00p 198.60p 203.50p 11328
04/02/2016 201.00p 201.50p 198.50p 201.00p 10173
03/02/2016 201.00p 201.80p 197.48p 201.00p 5674
02/02/2016 201.00p 201.80p 197.00p 201.00p 676
01/02/2016 201.00p 205.00p 197.00p 201.00p 4317
29/01/2016 201.00p 202.50p 197.00p 201.00p 6375
28/01/2016 202.50p 203.80p 200.00p 201.00p 4381
27/01/2016 202.50p 204.00p 197.50p 202.50p 2275
26/01/2016 202.50p 204.00p 195.00p 202.50p 9930
25/01/2016 203.50p 206.50p 195.00p 202.50p 21998
22/01/2016 202.00p 205.00p 202.00p 203.50p 15158
21/01/2016 203.50p 203.50p 199.00p 202.00p 8975
20/01/2016 213.50p 213.50p 199.00p 203.50p 26284
19/01/2016 215.00p 215.00p 205.00p 213.50p 25004
18/01/2016 215.00p 218.00p 210.00p 215.00p 3597
15/01/2016 220.00p 221.50p 210.00p 215.00p 4236
14/01/2016 222.00p 222.00p 215.00p 220.00p 1295
13/01/2016 220.00p 225.00p 219.00p 222.00p 3069
12/01/2016 224.50p 224.50p 215.00p 217.50p 4904
11/01/2016 224.50p 226.15p 219.00p 224.50p 6514
08/01/2016 220.50p 221.00p 218.00p 220.00p 7226
07/01/2016 222.00p 222.00p 219.00p 220.50p 11903
06/01/2016 222.00p 222.00p 219.25p 222.00p 623
05/01/2016 222.00p 222.00p 219.30p 222.00p 141
04/01/2016 222.50p 222.50p 218.07p 222.00p 6505
31/12/2015 222.50p 222.50p 221.70p 222.50p 650
30/12/2015 223.50p 223.50p 221.05p 222.50p 1535
29/12/2015 223.50p 224.50p 222.63p 223.50p 2968
24/12/2015 221.50p 224.25p 221.50p 223.50p 467
23/12/2015 221.50p 221.50p 217.50p 221.50p 228
22/12/2015 221.50p 221.50p 219.47p 221.50p 105
21/12/2015 221.00p 223.00p 217.00p 221.50p 9153
18/12/2015 221.00p 221.00p 218.00p 221.00p 1000
17/12/2015 222.50p 222.50p 217.50p 221.00p 2099
16/12/2015 222.50p 222.50p 220.55p 222.50p 1719
15/12/2015 222.50p 222.50p 220.55p 222.50p 1846
14/12/2015 224.50p 224.50p 220.55p 222.50p 25737
11/12/2015 224.50p 225.00p 224.05p 224.50p 13354
10/12/2015 225.50p 225.50p 224.50p 224.50p 8190
09/12/2015 225.50p 225.50p 224.50p 225.50p 843
08/12/2015 225.50p 227.00p 220.00p 225.50p 24568
07/12/2015 225.50p 227.00p 220.00p 225.50p 9796
04/12/2015 225.50p 227.00p 220.00p 225.50p 7100
03/12/2015 225.50p 225.50p 224.25p 225.50p 2159
02/12/2015 225.50p 227.00p 224.25p 225.50p 14846
01/12/2015 225.00p 225.50p 223.20p 225.50p 11933
30/11/2015 225.00p 225.00p 224.25p 225.00p 1249
27/11/2015 225.00p 225.00p 224.21p 225.00p 996
26/11/2015 225.00p 227.00p 224.10p 225.00p 6800
25/11/2015 225.00p 226.00p 224.06p 225.00p 1830
24/11/2015 225.00p 225.00p 224.05p 225.00p 7668
23/11/2015 225.00p 225.00p 224.00p 225.00p 2793
20/11/2015 225.00p 227.00p 224.00p 225.00p 4592
19/11/2015 225.00p 226.23p 225.00p 225.00p 6102
18/11/2015 225.00p 225.00p 225.00p 225.00p 5000
17/11/2015 225.00p 225.00p 223.27p 225.00p 2199
16/11/2015 226.00p 227.00p 222.00p 225.00p 19302
13/11/2015 226.00p 227.00p 226.00p 226.00p 1600
12/11/2015 226.00p 226.00p 220.00p 226.00p 2500
11/11/2015 227.50p 227.50p 225.05p 226.50p 2469
10/11/2015 226.50p 230.00p 220.00p 227.50p 10502
09/11/2015 221.50p 226.50p 221.50p 226.50p 17139
06/11/2015 219.00p 225.00p 217.10p 221.50p 16933
05/11/2015 219.00p 219.00p 217.00p 219.00p 9280
04/11/2015 215.00p 221.80p 212.00p 219.00p 9325
03/11/2015 215.00p 220.00p 215.00p 215.00p 5000
02/11/2015 215.00p 224.00p 211.80p 215.00p 15624
30/10/2015 215.00p 220.00p 215.00p 217.50p 5230
29/10/2015 221.00p 225.00p 208.00p 217.50p 24764
28/10/2015 225.00p 225.10p 225.00p 225.00p 5229
27/10/2015 225.00p 225.00p 225.00p 225.00p 0
26/10/2015 225.00p 230.00p 223.00p 225.00p 3000
23/10/2015 225.00p 229.50p 223.50p 225.00p 12069
22/10/2015 225.00p 228.00p 223.00p 225.00p 2400
21/10/2015 225.00p 228.00p 222.50p 225.00p 4076
20/10/2015 218.50p 225.00p 218.00p 225.00p 9136
19/10/2015 218.50p 225.00p 214.00p 218.50p 16728
16/10/2015 220.00p 222.00p 215.25p 218.50p 6774
15/10/2015 217.50p 222.00p 217.50p 220.00p 10828
14/10/2015 217.50p 220.00p 217.50p 217.50p 8000
13/10/2015 216.00p 218.50p 213.68p 216.00p 3995
12/10/2015 216.00p 218.44p 216.00p 216.00p 2000
09/10/2015 216.00p 219.00p 216.00p 216.00p 5100
08/10/2015 216.00p 216.00p 216.00p 216.00p 0
07/10/2015 216.00p 218.75p 216.00p 216.00p 6470
06/10/2015 216.00p 220.00p 213.25p 216.00p 33262
05/10/2015 217.50p 219.00p 213.00p 216.00p 42253
02/10/2015 217.50p 217.50p 215.00p 217.50p 1004
01/10/2015 217.50p 217.50p 217.50p 217.50p 0
30/09/2015 220.00p 221.50p 215.00p 217.50p 3543
29/09/2015 220.00p 222.00p 220.00p 220.00p 1196
28/09/2015 220.00p 220.00p 215.10p 220.00p 11565
25/09/2015 222.50p 224.00p 215.00p 220.00p 33991
24/09/2015 222.50p 222.50p 216.50p 222.50p 1404
23/09/2015 222.50p 222.50p 216.14p 222.50p 3847
22/09/2015 225.00p 225.00p 220.00p 222.50p 8700
21/09/2015 230.00p 230.00p 221.00p 225.00p 19958
18/09/2015 227.50p 230.00p 227.50p 230.00p 22130
17/09/2015 227.50p 229.75p 227.50p 227.50p 5162
16/09/2015 227.50p 227.50p 227.50p 227.50p 0
15/09/2015 227.50p 227.50p 227.50p 227.50p 0
14/09/2015 227.50p 229.75p 227.50p 227.50p 500
11/09/2015 220.00p 235.00p 220.00p 227.50p 34338
10/09/2015 220.00p 225.00p 220.00p 220.00p 3534
09/09/2015 217.50p 225.00p 215.25p 220.00p 2950
08/09/2015 217.50p 222.00p 215.00p 217.50p 1890
07/09/2015 226.00p 230.08p 225.70p 228.50p 3140
04/09/2015 226.00p 230.08p 226.00p 226.00p 2167
03/09/2015 226.00p 231.00p 224.00p 226.00p 3191
02/09/2015 226.00p 226.00p 225.00p 226.00p 1553
01/09/2015 226.00p 226.00p 222.00p 226.00p 16850
28/08/2015 226.00p 230.08p 225.00p 226.00p 2937
27/08/2015 226.00p 230.00p 226.00p 226.00p 202
26/08/2015 226.00p 230.00p 223.11p 226.00p 1860
25/08/2015 226.00p 230.08p 222.00p 226.00p 5303
24/08/2015 237.00p 237.00p 220.25p 225.00p 73494
21/08/2015 237.00p 237.00p 237.00p 237.00p 0
20/08/2015 237.00p 238.00p 237.00p 237.00p 8
19/08/2015 237.00p 240.00p 234.60p 237.00p 3493
18/08/2015 237.00p 238.14p 237.00p 237.00p 7800
17/08/2015 237.00p 237.00p 234.60p 237.00p 1781
14/08/2015 237.00p 240.00p 234.00p 237.00p 5000
13/08/2015 237.00p 238.50p 237.00p 237.00p 392
12/08/2015 237.00p 238.75p 234.78p 237.00p 7715
11/08/2015 237.50p 237.50p 236.00p 237.50p 10881
10/08/2015 237.50p 239.50p 235.05p 237.50p 8958
07/08/2015 238.00p 238.00p 234.40p 237.50p 4398
06/08/2015 238.00p 238.00p 235.00p 238.00p 7852
05/08/2015 238.00p 238.00p 234.00p 238.00p 1423
04/08/2015 238.00p 238.00p 235.00p 238.00p 100
03/08/2015 237.00p 242.00p 234.00p 238.00p 11733
31/07/2015 242.00p 242.00p 234.60p 237.00p 1042
30/07/2015 237.00p 239.40p 237.00p 237.00p 332
29/07/2015 237.00p 240.00p 237.00p 237.00p 7
28/07/2015 237.00p 237.00p 234.60p 237.00p 419
27/07/2015 237.00p 237.00p 234.00p 237.00p 1650
24/07/2015 236.00p 241.50p 233.68p 237.00p 5040
23/07/2015 235.00p 236.00p 233.68p 236.00p 22173
22/07/2015 235.00p 235.00p 232.17p 235.00p 6756
21/07/2015 235.00p 235.00p 235.00p 235.00p 0
20/07/2015 235.00p 238.00p 230.00p 235.00p 3385
17/07/2015 232.50p 235.00p 231.50p 235.00p 16954
16/07/2015 232.50p 233.50p 231.50p 232.50p 5472
15/07/2015 236.50p 237.10p 230.15p 232.50p 24779
14/07/2015 236.50p 237.10p 235.00p 236.50p 26274
13/07/2015 236.50p 245.00p 235.00p 236.50p 7652
10/07/2015 240.00p 240.00p 235.85p 236.50p 3706
09/07/2015 240.00p 242.50p 240.00p 240.00p 696
08/07/2015 245.00p 245.00p 236.50p 240.00p 1754
07/07/2015 250.00p 250.00p 241.50p 245.00p 14707
06/07/2015 250.00p 250.00p 245.00p 250.00p 2317
03/07/2015 250.00p 253.50p 250.00p 250.00p 5550
02/07/2015 250.00p 254.00p 246.50p 250.00p 1104

*Close Price adjusted for both dividends and splits