FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/09/2016 194.00p 197.75p 192.50p 195.00p 8402
08/09/2016 192.50p 200.00p 192.00p 194.00p 13474
07/09/2016 187.50p 191.50p 182.00p 191.50p 25379
06/09/2016 187.50p 187.50p 186.00p 187.50p 18478
05/09/2016 187.50p 187.50p 186.25p 187.50p 353
02/09/2016 187.50p 187.50p 186.00p 187.50p 445
01/09/2016 182.50p 190.00p 182.50p 187.50p 6006
31/08/2016 192.50p 192.50p 192.50p 192.50p 5000
30/08/2016 192.50p 193.50p 191.00p 192.50p 558
26/08/2016 192.50p 192.50p 192.50p 192.50p 0
25/08/2016 192.50p 193.50p 191.00p 192.50p 358
24/08/2016 192.50p 194.00p 192.50p 192.50p 1073
23/08/2016 191.50p 192.50p 191.00p 192.50p 1422
22/08/2016 191.50p 191.50p 190.00p 191.50p 2350
19/08/2016 191.50p 191.50p 190.00p 191.50p 3920
18/08/2016 191.50p 193.50p 188.00p 191.50p 2346
17/08/2016 191.50p 193.50p 190.00p 191.50p 117
16/08/2016 187.50p 194.30p 187.50p 191.50p 8868
15/08/2016 185.00p 191.90p 185.00p 187.50p 1328
12/08/2016 185.00p 188.00p 184.90p 185.00p 3098
11/08/2016 184.00p 184.00p 182.50p 184.00p 33
10/08/2016 184.00p 184.00p 182.50p 184.00p 1440
09/08/2016 184.00p 187.20p 184.00p 184.00p 305
08/08/2016 184.00p 188.00p 182.25p 184.00p 5224
05/08/2016 184.00p 184.00p 184.00p 184.00p 0
04/08/2016 184.00p 184.00p 184.00p 184.00p 0
03/08/2016 184.00p 184.00p 182.00p 184.00p 11486
02/08/2016 179.00p 184.00p 176.60p 184.00p 44938
01/08/2016 179.00p 179.00p 179.00p 179.00p 0
29/07/2016 179.00p 179.00p 177.00p 179.00p 132
28/07/2016 181.50p 181.50p 179.00p 179.00p 374
27/07/2016 181.50p 182.60p 180.30p 181.50p 392
26/07/2016 181.50p 181.50p 180.86p 181.50p 3191
25/07/2016 181.50p 182.70p 180.90p 181.50p 1459
22/07/2016 181.50p 181.50p 180.90p 181.50p 633
21/07/2016 181.50p 186.50p 180.90p 181.50p 3218
20/07/2016 181.50p 181.50p 180.86p 181.50p 1286
19/07/2016 181.50p 181.50p 181.50p 181.50p 0
18/07/2016 181.50p 182.70p 180.20p 181.50p 1169
15/07/2016 181.50p 181.50p 181.50p 181.50p 0
14/07/2016 181.50p 182.70p 181.50p 181.50p 1500
13/07/2016 181.50p 181.50p 180.86p 181.50p 1309
12/07/2016 181.50p 182.70p 180.60p 181.50p 3453
11/07/2016 182.50p 185.00p 181.50p 181.50p 14950
08/07/2016 182.50p 182.50p 182.50p 182.50p 0
07/07/2016 182.50p 185.00p 182.50p 182.50p 11083
06/07/2016 182.50p 184.00p 181.00p 182.50p 5591
05/07/2016 180.50p 184.30p 180.03p 182.50p 3042
04/07/2016 179.50p 182.40p 178.00p 180.50p 23947
01/07/2016 180.50p 180.50p 179.25p 179.50p 2611
30/06/2016 180.50p 180.50p 178.59p 180.50p 213
29/06/2016 181.00p 181.00p 177.00p 180.50p 232
28/06/2016 181.00p 181.00p 179.25p 181.00p 609
27/06/2016 185.00p 185.00p 178.50p 181.00p 1051
24/06/2016 191.50p 191.50p 185.50p 189.00p 3166
23/06/2016 187.00p 195.00p 187.00p 194.00p 4814
22/06/2016 185.00p 188.50p 183.00p 188.50p 1405
21/06/2016 185.00p 185.00p 185.00p 185.00p 0
20/06/2016 185.00p 187.50p 182.60p 185.00p 15013
17/06/2016 186.00p 190.00p 184.00p 185.00p 8500
16/06/2016 186.00p 189.00p 186.00p 186.00p 869
15/06/2016 186.00p 190.00p 184.00p 186.00p 2734
14/06/2016 188.50p 190.00p 185.00p 186.00p 10200
13/06/2016 189.00p 192.60p 186.00p 189.00p 2959
10/06/2016 189.00p 193.00p 185.25p 189.00p 8237
09/06/2016 187.50p 190.00p 184.00p 189.00p 16570
08/06/2016 182.50p 190.00p 182.50p 187.50p 13000
07/06/2016 182.50p 184.75p 182.50p 182.50p 6199
06/06/2016 182.50p 182.50p 182.50p 182.50p 0
03/06/2016 182.50p 185.00p 182.50p 182.50p 5900
02/06/2016 182.50p 182.50p 180.00p 182.50p 1882
01/06/2016 182.50p 184.00p 180.75p 182.50p 3282
31/05/2016 182.50p 184.00p 180.75p 182.50p 299
27/05/2016 182.50p 184.00p 180.75p 182.50p 1869
26/05/2016 182.50p 182.50p 182.50p 182.50p 0
25/05/2016 182.50p 184.50p 180.75p 182.50p 7360
24/05/2016 182.50p 182.50p 182.00p 182.50p 3600
23/05/2016 182.50p 184.50p 181.00p 182.50p 4743
20/05/2016 182.50p 182.50p 182.00p 182.50p 1883
19/05/2016 183.50p 186.00p 182.00p 182.50p 6301
18/05/2016 183.50p 187.00p 182.00p 183.50p 4122
17/05/2016 183.50p 186.00p 181.00p 183.50p 2566
16/05/2016 183.50p 186.30p 183.50p 183.50p 49
13/05/2016 190.00p 190.00p 183.50p 183.50p 6759
12/05/2016 190.00p 190.00p 185.72p 188.00p 1514
11/05/2016 188.00p 188.00p 185.60p 188.00p 2500
10/05/2016 190.00p 192.20p 188.00p 188.00p 1000
09/05/2016 192.50p 194.00p 190.00p 190.00p 3160
06/05/2016 192.50p 194.00p 190.50p 192.50p 1811
05/05/2016 193.50p 193.50p 190.70p 192.50p 2297
04/05/2016 193.50p 196.30p 190.70p 193.50p 6222
03/05/2016 187.50p 195.00p 187.50p 193.50p 21850
29/04/2016 187.50p 190.00p 186.75p 187.50p 11973
28/04/2016 187.50p 187.50p 185.00p 187.50p 2241
27/04/2016 187.50p 187.50p 187.00p 187.50p 454
26/04/2016 192.50p 192.50p 186.75p 187.50p 9300
25/04/2016 193.50p 200.00p 192.50p 192.50p 21221
22/04/2016 192.00p 193.00p 190.40p 192.00p 2805
21/04/2016 192.00p 192.00p 190.40p 192.00p 214
20/04/2016 192.00p 193.20p 192.00p 192.00p 330
19/04/2016 192.00p 200.00p 190.25p 192.00p 2300
18/04/2016 192.00p 192.00p 190.40p 192.00p 1101
15/04/2016 189.00p 194.30p 189.00p 192.00p 218867
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

*Close Price adjusted for both dividends and splits