FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/02/2017 301.00p 302.50p 299.25p 302.50p 266153
15/02/2017 298.50p 301.00p 298.50p 301.00p 30962
14/02/2017 295.00p 300.00p 295.00p 298.50p 28288
13/02/2017 295.00p 299.99p 294.00p 295.00p 20584
10/02/2017 287.50p 300.00p 287.50p 295.00p 66398
09/02/2017 235.50p 235.50p 235.50p 235.50p 0
08/02/2017 236.50p 236.50p 233.25p 235.50p 5669
07/02/2017 236.50p 239.51p 236.50p 236.50p 1633
06/02/2017 237.50p 238.00p 235.00p 236.50p 3500
03/02/2017 241.00p 241.00p 235.00p 237.50p 5242
02/02/2017 241.00p 241.20p 240.10p 241.00p 700
01/02/2017 241.00p 241.00p 240.10p 241.00p 150
31/01/2017 241.00p 241.00p 241.00p 241.00p 0
30/01/2017 241.00p 241.00p 240.10p 241.00p 100
27/01/2017 241.00p 241.30p 240.25p 241.00p 213
26/01/2017 242.50p 243.25p 240.30p 241.00p 9965
25/01/2017 242.50p 243.25p 242.50p 242.50p 52
24/01/2017 245.00p 248.00p 242.50p 242.50p 10588
23/01/2017 246.50p 248.00p 245.00p 245.00p 1066
20/01/2017 246.50p 248.00p 246.50p 246.50p 2893
19/01/2017 245.00p 246.50p 245.00p 246.50p 0
18/01/2017 245.00p 245.00p 245.00p 245.00p 0
17/01/2017 247.50p 247.50p 245.00p 245.00p 600
16/01/2017 252.50p 252.50p 242.00p 247.50p 3109
13/01/2017 254.00p 254.00p 252.00p 252.50p 21335
12/01/2017 254.00p 254.00p 254.00p 254.00p 0
11/01/2017 250.00p 255.00p 250.00p 254.00p 5007
10/01/2017 246.50p 250.00p 246.00p 250.00p 5737
09/01/2017 242.00p 250.00p 242.00p 246.50p 34625
06/01/2017 239.00p 243.00p 239.00p 242.00p 2554
05/01/2017 232.50p 240.00p 230.25p 239.00p 5438
04/01/2017 231.00p 232.50p 228.00p 232.50p 13314
03/01/2017 225.00p 232.00p 222.50p 231.00p 8107
30/12/2016 227.50p 227.50p 225.00p 227.50p 5000
29/12/2016 227.50p 227.50p 225.00p 227.50p 1183
28/12/2016 220.00p 227.37p 220.00p 225.00p 2200
23/12/2016 217.50p 230.00p 217.50p 220.00p 4227
22/12/2016 217.50p 230.00p 217.50p 217.50p 6360
21/12/2016 217.50p 217.50p 217.50p 217.50p 0
20/12/2016 217.50p 217.50p 217.50p 217.50p 0
19/12/2016 217.50p 220.00p 217.50p 217.50p 9073
16/12/2016 217.50p 218.00p 217.50p 217.50p 2100
15/12/2016 217.50p 218.00p 217.50p 217.50p 133
14/12/2016 217.50p 218.00p 217.50p 217.50p 5133
13/12/2016 217.50p 217.50p 217.50p 217.50p 0
12/12/2016 217.50p 217.50p 215.25p 217.50p 362
09/12/2016 217.50p 222.50p 215.25p 217.50p 2500
08/12/2016 217.50p 217.65p 217.50p 217.50p 1081
07/12/2016 217.50p 220.00p 216.00p 217.50p 7187
06/12/2016 217.50p 217.50p 217.50p 217.50p 0
05/12/2016 217.50p 220.00p 217.50p 217.50p 2500
02/12/2016 217.50p 217.50p 215.40p 217.50p 1000
01/12/2016 217.50p 217.50p 215.35p 217.50p 838
30/11/2016 217.50p 217.50p 215.35p 217.50p 1509
29/11/2016 217.50p 218.90p 217.50p 217.50p 14
28/11/2016 220.00p 220.00p 217.00p 217.50p 14802
25/11/2016 220.00p 225.00p 220.00p 220.00p 500
24/11/2016 222.50p 225.00p 217.00p 220.00p 4146
23/11/2016 217.50p 222.50p 215.25p 222.50p 5102
22/11/2016 218.50p 218.50p 215.00p 217.50p 1182
21/11/2016 218.50p 219.90p 218.50p 218.50p 2500
18/11/2016 220.00p 220.00p 217.50p 218.50p 0
17/11/2016 220.00p 220.00p 218.20p 220.00p 185
16/11/2016 220.00p 220.00p 218.20p 220.00p 1462
15/11/2016 221.50p 221.50p 220.00p 220.00p 1698
14/11/2016 221.50p 221.50p 220.00p 221.50p 111
11/11/2016 221.50p 221.50p 220.00p 221.50p 1020
10/11/2016 221.50p 221.50p 218.00p 221.50p 158
09/11/2016 221.50p 222.50p 221.50p 221.50p 0
08/11/2016 224.00p 230.00p 222.50p 222.50p 4883
07/11/2016 221.50p 228.00p 219.40p 224.00p 83561
04/11/2016 224.00p 224.00p 215.00p 221.50p 11735
03/11/2016 237.50p 238.00p 222.00p 224.00p 41338
02/11/2016 242.50p 242.50p 235.00p 237.50p 2840
01/11/2016 237.50p 237.50p 236.00p 237.50p 192
31/10/2016 242.50p 243.00p 235.30p 237.50p 4200
28/10/2016 237.50p 240.00p 235.00p 237.50p 16478
27/10/2016 237.50p 239.00p 235.25p 237.50p 3187
26/10/2016 238.00p 238.00p 235.00p 237.50p 2000
25/10/2016 238.00p 238.00p 236.00p 238.00p 2947
24/10/2016 238.00p 238.00p 238.00p 238.00p 0
21/10/2016 238.00p 238.00p 236.00p 238.00p 3935
20/10/2016 238.00p 238.00p 236.20p 238.00p 1243
19/10/2016 237.50p 238.00p 236.20p 238.00p 1000
18/10/2016 240.00p 240.00p 237.50p 237.50p 3269
17/10/2016 244.00p 244.00p 237.00p 240.00p 791
14/10/2016 242.50p 244.00p 238.00p 244.00p 5782
13/10/2016 245.00p 250.00p 237.00p 244.00p 21963
12/10/2016 245.00p 245.00p 245.00p 245.00p 0
11/10/2016 245.00p 245.00p 241.50p 245.00p 6000
10/10/2016 237.50p 245.00p 237.50p 245.00p 4821
07/10/2016 232.50p 240.00p 232.50p 237.50p 5963
06/10/2016 227.50p 235.00p 227.50p 232.50p 2425
05/10/2016 225.00p 233.00p 225.00p 227.50p 4427
04/10/2016 224.00p 229.00p 224.00p 225.00p 6532
03/10/2016 224.00p 227.00p 224.00p 224.00p 9978
30/09/2016 224.00p 228.00p 224.00p 224.00p 3000
29/09/2016 224.00p 228.00p 224.00p 224.00p 1817
28/09/2016 224.00p 225.00p 224.00p 224.00p 100
27/09/2016 224.00p 227.20p 224.00p 224.00p 1300
26/09/2016 224.00p 227.20p 224.00p 224.00p 487
23/09/2016 212.50p 229.00p 212.50p 224.00p 4212
22/09/2016 209.00p 215.00p 209.00p 212.50p 2900
21/09/2016 208.50p 212.00p 208.50p 209.00p 4831
20/09/2016 208.50p 210.60p 208.00p 208.50p 650
19/09/2016 208.50p 210.00p 208.50p 208.50p 300
16/09/2016 205.00p 210.00p 204.00p 208.50p 7860
15/09/2016 195.50p 205.00p 195.50p 205.00p 16240
14/09/2016 195.00p 196.50p 194.40p 195.00p 1378
13/09/2016 195.00p 195.00p 195.00p 195.00p 0
12/09/2016 195.00p 195.00p 194.50p 195.00p 838
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

*Close Price adjusted for both dividends and splits