FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2015 250.00p 253.50p 246.50p 250.00p 2623
30/06/2015 250.00p 253.00p 247.50p 250.00p 1387
29/06/2015 250.00p 250.00p 247.50p 250.00p 1081
26/06/2015 255.00p 255.00p 245.00p 250.00p 50338
25/06/2015 257.50p 260.00p 250.00p 255.00p 5782
24/06/2015 257.50p 257.50p 253.75p 257.50p 6429
23/06/2015 262.50p 262.50p 257.50p 257.50p 4385
22/06/2015 262.50p 263.00p 260.50p 262.50p 3070
19/06/2015 262.50p 262.50p 260.00p 262.50p 6836
18/06/2015 262.50p 263.50p 260.50p 262.50p 9271
17/06/2015 265.00p 265.00p 257.50p 262.50p 377
16/06/2015 265.00p 265.00p 261.00p 265.00p 4502
15/06/2015 265.00p 267.50p 261.10p 265.00p 2735
12/06/2015 265.00p 268.00p 261.00p 265.00p 6055
11/06/2015 265.00p 268.90p 260.00p 265.00p 2974
10/06/2015 265.00p 269.00p 261.00p 265.00p 22203
09/06/2015 256.50p 269.50p 255.33p 265.00p 36822
08/06/2015 257.50p 264.00p 252.00p 257.50p 11691
05/06/2015 260.00p 263.00p 252.00p 257.50p 21540
04/06/2015 262.50p 265.00p 260.00p 260.00p 13527
03/06/2015 260.00p 262.50p 260.00p 262.50p 0
02/06/2015 257.50p 264.00p 257.50p 260.00p 6266
01/06/2015 257.50p 265.00p 253.00p 257.50p 8007
29/05/2015 254.00p 259.40p 254.00p 257.50p 15199
28/05/2015 252.50p 259.25p 252.50p 254.00p 1920
27/05/2015 252.50p 256.62p 245.00p 252.50p 9265
26/05/2015 252.50p 252.50p 250.50p 252.50p 3319
22/05/2015 252.50p 256.70p 249.75p 252.50p 7931
21/05/2015 252.50p 256.70p 249.50p 252.50p 2120
20/05/2015 252.50p 259.00p 252.50p 252.50p 10000
19/05/2015 252.50p 252.50p 249.25p 252.50p 13875
18/05/2015 252.50p 259.25p 252.50p 252.50p 868
15/05/2015 250.00p 259.25p 248.00p 252.50p 3084
14/05/2015 245.50p 255.00p 245.50p 250.00p 20546
13/05/2015 241.50p 247.42p 241.50p 245.50p 2695
12/05/2015 241.50p 241.50p 238.00p 241.50p 1177
11/05/2015 241.50p 246.50p 237.25p 241.50p 4102
08/05/2015 241.50p 246.70p 235.00p 241.50p 15290
07/05/2015 241.50p 248.00p 237.25p 241.50p 646842
06/05/2015 241.50p 246.70p 237.00p 241.50p 5852
05/05/2015 241.50p 246.70p 236.00p 241.50p 2696
01/05/2015 237.50p 247.42p 237.50p 241.50p 6250
30/04/2015 237.50p 239.00p 235.50p 237.50p 5370
29/04/2015 237.50p 239.50p 235.10p 237.50p 13942
28/04/2015 236.00p 239.00p 235.05p 237.50p 19220
27/04/2015 236.00p 236.50p 235.02p 236.00p 4034
24/04/2015 236.00p 236.70p 235.00p 236.00p 30160
23/04/2015 236.00p 236.70p 235.00p 236.00p 21190
22/04/2015 234.50p 237.00p 232.05p 236.00p 55131
21/04/2015 234.50p 235.82p 232.25p 234.50p 2079
20/04/2015 241.50p 241.50p 233.28p 234.50p 15007
17/04/2015 241.50p 241.50p 235.00p 241.50p 1342
16/04/2015 241.50p 241.50p 236.00p 241.50p 5639
15/04/2015 241.50p 244.00p 235.00p 241.50p 13708
14/04/2015 246.50p 247.00p 226.25p 241.50p 78085
13/04/2015 256.00p 257.60p 250.00p 250.00p 11413
10/04/2015 265.00p 271.80p 241.00p 256.00p 47109
09/04/2015 282.50p 284.00p 278.15p 282.50p 504
08/04/2015 282.50p 284.97p 275.00p 282.50p 5288
07/04/2015 282.50p 285.00p 276.50p 282.50p 6430
02/04/2015 281.50p 288.68p 276.50p 282.50p 20604
01/04/2015 276.50p 280.00p 270.00p 275.00p 8367
31/03/2015 276.50p 280.00p 270.65p 276.50p 1983
30/03/2015 275.00p 281.70p 272.00p 276.50p 36676
27/03/2015 275.00p 279.31p 271.00p 275.00p 23657
26/03/2015 275.00p 275.00p 270.00p 275.00p 18295
25/03/2015 279.00p 279.00p 270.00p 275.00p 13592
24/03/2015 288.50p 294.00p 275.00p 279.00p 45204
23/03/2015 292.50p 296.00p 285.00p 288.50p 4655
20/03/2015 292.50p 296.55p 292.00p 292.50p 2476
19/03/2015 292.50p 292.50p 292.00p 292.50p 516
18/03/2015 294.00p 298.80p 288.50p 292.50p 7012
17/03/2015 307.00p 307.00p 288.00p 294.00p 25591
16/03/2015 312.00p 312.00p 304.90p 307.00p 2458
13/03/2015 315.00p 315.00p 310.00p 312.00p 8863
12/03/2015 315.00p 315.00p 310.00p 315.00p 2651
11/03/2015 322.50p 322.50p 310.00p 315.00p 2338
10/03/2015 325.00p 326.50p 315.00p 322.50p 5696
09/03/2015 325.00p 330.00p 320.00p 325.00p 66517
06/03/2015 325.00p 328.00p 321.00p 325.00p 3463
05/03/2015 325.00p 330.00p 325.00p 325.00p 5712
04/03/2015 325.00p 330.00p 325.00p 325.00p 3862
03/03/2015 325.00p 328.00p 323.00p 325.00p 701
02/03/2015 325.00p 327.00p 323.00p 325.00p 4225
27/02/2015 325.00p 329.50p 320.00p 325.00p 7462
26/02/2015 325.00p 330.00p 320.00p 325.00p 19641
25/02/2015 322.50p 335.90p 320.25p 325.00p 5559
24/02/2015 322.50p 325.00p 320.25p 322.50p 10379
23/02/2015 295.00p 324.75p 293.75p 322.50p 12554
20/02/2015 282.50p 300.00p 282.50p 295.00p 4931
19/02/2015 282.50p 286.25p 275.00p 282.50p 4028
18/02/2015 282.50p 286.25p 279.80p 282.50p 6103
17/02/2015 282.50p 287.00p 280.25p 282.50p 6210
16/02/2015 282.50p 288.00p 276.00p 282.50p 8453
13/02/2015 282.50p 288.00p 280.00p 282.50p 227
12/02/2015 282.50p 288.00p 282.50p 282.50p 169
11/02/2015 282.50p 287.00p 279.50p 282.50p 6961
10/02/2015 275.00p 287.00p 275.00p 282.50p 23503
09/02/2015 275.00p 280.00p 270.00p 275.00p 4988
06/02/2015 275.00p 278.00p 271.00p 275.00p 2243
05/02/2015 275.00p 278.00p 275.00p 275.00p 107
04/02/2015 275.00p 278.00p 270.00p 275.00p 9976
03/02/2015 272.50p 280.00p 272.00p 275.00p 10139
02/02/2015 272.50p 278.90p 265.75p 272.50p 7925
30/01/2015 265.00p 269.90p 262.00p 265.00p 3054
29/01/2015 277.50p 277.50p 258.00p 265.00p 91768
28/01/2015 277.50p 277.50p 270.00p 277.50p 2632
27/01/2015 272.50p 274.08p 270.00p 272.50p 12084
26/01/2015 272.50p 273.75p 272.50p 272.50p 3124
23/01/2015 272.50p 277.50p 270.50p 272.50p 141
22/01/2015 272.50p 273.00p 270.00p 272.50p 2904
21/01/2015 272.50p 272.50p 270.25p 272.50p 1004
20/01/2015 272.50p 273.00p 270.00p 272.50p 3052
19/01/2015 272.50p 272.50p 270.25p 272.50p 4651
16/01/2015 272.50p 274.00p 270.00p 272.50p 2941
15/01/2015 272.50p 272.50p 271.00p 272.50p 1634
14/01/2015 272.50p 272.50p 271.00p 272.50p 428
13/01/2015 272.50p 274.25p 271.00p 272.50p 8840
12/01/2015 272.50p 275.00p 271.00p 272.50p 4264
09/01/2015 277.50p 277.50p 271.00p 272.50p 2201
08/01/2015 277.50p 282.00p 277.50p 277.50p 150
07/01/2015 275.00p 282.00p 270.00p 277.50p 5959
06/01/2015 285.00p 287.75p 270.00p 275.00p 15504
05/01/2015 301.00p 301.00p 280.00p 287.50p 14198
02/01/2015 305.00p 305.00p 296.00p 301.00p 3513
31/12/2014 305.00p 305.00p 305.00p 305.00p 0
30/12/2014 310.00p 310.00p 300.00p 305.00p 4463
29/12/2014 310.00p 310.00p 306.00p 310.00p 4700
24/12/2014 310.00p 310.00p 305.00p 310.00p 975
23/12/2014 310.00p 312.00p 305.00p 310.00p 1599
22/12/2014 310.00p 312.00p 305.00p 310.00p 1834
19/12/2014 310.00p 310.00p 305.00p 310.00p 1039
18/12/2014 310.00p 312.00p 302.00p 310.00p 2015
17/12/2014 310.00p 312.00p 310.00p 310.00p 1599
16/12/2014 315.00p 317.00p 310.00p 310.00p 30900
15/12/2014 317.50p 317.50p 315.00p 315.00p 15000
12/12/2014 320.50p 322.00p 315.00p 317.50p 23232
11/12/2014 320.50p 323.00p 317.58p 320.50p 1008
10/12/2014 325.00p 325.00p 325.00p 325.00p 0
09/12/2014 325.00p 326.00p 320.00p 325.00p 6154
08/12/2014 327.50p 330.00p 322.00p 325.00p 12294
05/12/2014 327.50p 334.25p 322.25p 327.50p 4406
04/12/2014 327.50p 334.25p 320.00p 327.50p 506
03/12/2014 330.00p 330.00p 320.00p 327.50p 940
02/12/2014 330.00p 330.00p 327.00p 330.00p 350
01/12/2014 330.00p 330.00p 329.50p 330.00p 1000
28/11/2014 327.50p 337.22p 322.00p 330.00p 3769
27/11/2014 327.50p 334.25p 327.50p 327.50p 32
26/11/2014 327.50p 327.50p 324.00p 327.50p 3741
25/11/2014 322.50p 334.77p 322.50p 327.50p 5474
24/11/2014 322.50p 329.25p 320.00p 322.50p 3359
21/11/2014 322.50p 330.00p 318.00p 322.50p 4351
20/11/2014 322.50p 329.25p 318.74p 322.50p 5579
19/11/2014 322.50p 328.00p 322.50p 322.50p 5673
18/11/2014 322.50p 328.20p 319.00p 322.50p 2633
17/11/2014 322.50p 329.10p 315.00p 322.50p 4340
14/11/2014 322.50p 326.25p 318.00p 322.50p 3800
13/11/2014 322.50p 329.00p 318.50p 322.50p 8433
12/11/2014 322.50p 326.00p 322.50p 322.50p 1000
11/11/2014 322.50p 326.00p 322.50p 322.50p 1000
10/11/2014 322.50p 326.25p 318.00p 322.50p 3463
07/11/2014 322.50p 329.25p 315.00p 322.50p 5916
06/11/2014 322.50p 329.00p 317.50p 322.50p 2454
05/11/2014 322.50p 322.50p 317.50p 322.50p 175
04/11/2014 322.50p 322.50p 316.00p 322.50p 29273
03/11/2014 322.50p 329.00p 322.50p 322.50p 1136
31/10/2014 322.50p 329.00p 316.50p 322.50p 4856
30/10/2014 325.00p 326.00p 322.50p 322.50p 100
29/10/2014 325.00p 326.00p 321.00p 325.00p 547
28/10/2014 325.00p 326.00p 325.00p 325.00p 100
27/10/2014 325.00p 327.00p 321.00p 325.00p 250
24/10/2014 325.00p 327.00p 320.00p 325.00p 24994
23/10/2014 325.00p 325.00p 320.00p 325.00p 4591
22/10/2014 325.00p 329.25p 321.00p 325.00p 2291
21/10/2014 325.00p 325.00p 320.00p 325.00p 224
20/10/2014 325.00p 325.00p 320.00p 325.00p 518
17/10/2014 327.50p 327.50p 320.00p 325.00p 3400
16/10/2014 327.50p 330.00p 320.00p 327.50p 87
15/10/2014 335.00p 336.67p 325.00p 327.50p 3243
14/10/2014 337.50p 342.00p 330.00p 335.00p 4569
13/10/2014 342.50p 343.00p 337.50p 337.50p 2493
10/10/2014 345.00p 345.00p 340.50p 342.50p 1560
09/10/2014 345.00p 346.00p 340.00p 345.00p 4092
08/10/2014 345.00p 345.00p 340.00p 345.00p 1108
07/10/2014 345.00p 348.00p 340.00p 345.00p 4218
06/10/2014 345.00p 347.50p 340.00p 345.00p 150
03/10/2014 345.00p 347.50p 342.00p 345.00p 650
02/10/2014 345.00p 350.00p 345.00p 345.00p 596
01/10/2014 345.00p 345.00p 340.00p 345.00p 602
30/09/2014 347.50p 350.00p 340.15p 345.00p 2180
29/09/2014 350.00p 350.00p 340.00p 347.50p 2089
26/09/2014 350.00p 352.00p 345.10p 350.00p 1970
25/09/2014 350.00p 352.00p 350.00p 350.00p 100
24/09/2014 352.50p 352.50p 345.10p 350.00p 2040
23/09/2014 355.00p 357.50p 345.00p 352.50p 6998
22/09/2014 355.00p 360.00p 350.00p 355.00p 2493
19/09/2014 355.00p 360.00p 350.00p 355.00p 9001
18/09/2014 355.00p 355.00p 351.00p 355.00p 3800
17/09/2014 356.00p 356.00p 352.00p 355.00p 1196
16/09/2014 356.00p 356.00p 352.00p 356.00p 2314

*Close Price adjusted for both dividends and splits