FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits