FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2014 365.00p 365.00p 356.00p 356.00p 3653
12/09/2014 365.00p 365.00p 360.10p 365.00p 1004
11/09/2014 365.00p 365.00p 365.00p 365.00p 0
10/09/2014 365.00p 366.75p 360.00p 365.00p 2048
09/09/2014 365.00p 365.00p 360.00p 365.00p 3321
08/09/2014 362.50p 370.00p 355.00p 365.00p 6228
05/09/2014 362.50p 368.50p 355.00p 362.50p 9182
04/09/2014 362.50p 368.50p 362.50p 362.50p 2282
03/09/2014 357.50p 357.50p 350.00p 353.50p 11078
02/09/2014 353.50p 354.00p 350.07p 353.50p 1229
01/09/2014 353.50p 357.50p 351.00p 353.50p 1855
29/08/2014 353.50p 354.00p 350.70p 353.50p 1755
28/08/2014 357.00p 357.00p 350.70p 353.50p 3000
27/08/2014 357.00p 360.00p 357.00p 357.00p 0
26/08/2014 360.00p 366.50p 360.00p 360.00p 40
22/08/2014 360.00p 367.00p 360.00p 360.00p 618
21/08/2014 366.50p 366.50p 352.00p 360.00p 2000
20/08/2014 366.50p 369.00p 363.00p 366.50p 14250
19/08/2014 366.50p 366.50p 366.50p 366.50p 0
18/08/2014 366.50p 366.73p 363.07p 366.50p 11595
15/08/2014 366.50p 369.00p 365.00p 366.50p 5066
14/08/2014 365.00p 366.50p 363.00p 366.50p 1892
13/08/2014 365.00p 365.95p 360.00p 365.00p 1047
12/08/2014 365.00p 366.00p 361.00p 365.00p 2774
11/08/2014 365.00p 365.90p 361.00p 365.00p 2386
08/08/2014 365.00p 365.90p 365.00p 365.00p 1400
07/08/2014 362.50p 370.00p 358.00p 365.00p 5723
06/08/2014 362.50p 362.50p 356.50p 362.50p 5529
05/08/2014 362.50p 362.50p 355.00p 362.50p 778
04/08/2014 360.00p 363.99p 357.00p 362.50p 2271
01/08/2014 360.00p 363.93p 356.00p 362.50p 0
31/07/2014 362.50p 363.93p 356.00p 362.50p 0
30/07/2014 362.50p 363.93p 356.00p 362.50p 1615
29/07/2014 362.50p 364.00p 357.00p 362.50p 5700
28/07/2014 362.50p 364.00p 357.00p 362.50p 61306
25/07/2014 362.50p 370.00p 360.00p 362.50p 3860
24/07/2014 360.00p 362.50p 360.00p 362.50p 1687
23/07/2014 360.00p 360.00p 350.00p 360.00p 49482
22/07/2014 360.00p 363.75p 356.40p 360.00p 3421
21/07/2014 357.50p 364.90p 350.00p 360.00p 5978
18/07/2014 357.50p 364.90p 357.50p 357.50p 266
17/07/2014 357.50p 360.31p 354.81p 357.50p 750
16/07/2014 357.50p 364.95p 354.00p 357.50p 878
15/07/2014 355.00p 360.00p 350.00p 357.50p 11245
14/07/2014 355.00p 358.00p 350.00p 355.00p 3461
11/07/2014 355.00p 355.00p 350.50p 355.00p 131
10/07/2014 355.00p 358.00p 354.00p 355.00p 0
09/07/2014 355.00p 358.00p 354.00p 355.00p 1915
08/07/2014 355.00p 355.00p 354.00p 355.00p 720
07/07/2014 357.50p 359.50p 354.00p 355.00p 14235
04/07/2014 357.50p 358.00p 357.00p 357.50p 77
03/07/2014 357.50p 357.50p 356.00p 357.50p 7563
02/07/2014 357.50p 357.50p 350.00p 357.50p 415
01/07/2014 357.50p 357.50p 356.00p 357.50p 2969
30/06/2014 357.50p 365.00p 355.43p 357.50p 2374
27/06/2014 360.00p 361.00p 357.00p 357.50p 500
26/06/2014 360.00p 360.00p 357.00p 360.00p 867
25/06/2014 360.00p 361.50p 355.00p 360.00p 849
24/06/2014 360.00p 362.00p 358.00p 360.00p 14455
23/06/2014 360.00p 364.00p 359.00p 360.00p 3761
20/06/2014 360.00p 360.00p 359.00p 360.00p 243
19/06/2014 360.00p 362.00p 355.00p 360.00p 2233
18/06/2014 362.50p 362.50p 359.00p 360.00p 1676
17/06/2014 360.00p 360.00p 359.00p 360.00p 1526
16/06/2014 360.00p 362.50p 359.00p 360.00p 0
13/06/2014 362.50p 362.50p 359.00p 360.00p 5265
12/06/2014 357.50p 365.00p 357.50p 362.50p 18519
11/06/2014 352.50p 360.00p 352.00p 357.50p 4216
10/06/2014 357.50p 357.50p 350.00p 352.50p 76300
09/06/2014 357.50p 365.00p 350.00p 357.50p 13528
06/06/2014 350.00p 352.50p 349.00p 352.50p 1642
05/06/2014 347.50p 354.50p 347.50p 350.00p 5209
04/06/2014 341.50p 348.00p 341.50p 347.50p 2634
03/06/2014 341.50p 341.50p 334.00p 341.50p 6733
02/06/2014 341.50p 347.00p 334.00p 341.50p 3106
30/05/2014 341.50p 341.50p 341.00p 341.50p 686
29/05/2014 341.50p 341.50p 338.10p 341.50p 2156
28/05/2014 341.50p 341.50p 334.00p 341.50p 696
27/05/2014 341.50p 349.00p 341.00p 341.50p 2385
23/05/2014 341.50p 348.00p 337.00p 341.50p 3797
22/05/2014 341.50p 349.00p 341.00p 341.50p 1828
21/05/2014 341.50p 348.00p 340.00p 341.50p 3615
20/05/2014 342.50p 342.75p 340.00p 341.50p 0
19/05/2014 342.50p 342.75p 340.00p 342.50p 1176
16/05/2014 342.50p 342.75p 342.50p 342.50p 160
15/05/2014 342.50p 343.00p 342.50p 342.50p 4695
14/05/2014 341.50p 350.00p 341.50p 342.50p 942
13/05/2014 341.50p 350.00p 341.50p 341.50p 4426
12/05/2014 336.50p 341.50p 334.00p 340.00p 1704
09/05/2014 333.00p 339.90p 330.00p 330.00p 1384
08/05/2014 333.00p 336.00p 333.00p 333.00p 2958
07/05/2014 333.00p 336.00p 331.00p 333.00p 3510
06/05/2014 335.00p 336.00p 332.40p 333.00p 3412
02/05/2014 333.00p 336.00p 333.00p 333.00p 8125
01/05/2014 333.00p 333.00p 330.00p 333.00p 8123
30/04/2014 333.00p 335.00p 330.00p 333.00p 40
29/04/2014 333.00p 336.00p 333.00p 333.00p 290
28/04/2014 333.00p 333.00p 331.02p 333.00p 2185
25/04/2014 333.00p 336.00p 333.00p 333.00p 10000
24/04/2014 334.00p 336.22p 331.20p 333.00p 4398
23/04/2014 335.00p 336.00p 331.20p 334.00p 1567
22/04/2014 334.00p 334.00p 331.20p 334.00p 4585
17/04/2014 335.00p 335.00p 331.50p 334.00p 1184
16/04/2014 335.00p 337.00p 331.00p 335.00p 1512
15/04/2014 335.00p 336.80p 330.00p 335.00p 302815
14/04/2014 335.00p 337.50p 331.70p 335.00p 560
11/04/2014 335.00p 337.50p 331.70p 335.00p 2534
10/04/2014 335.00p 335.00p 330.00p 335.00p 2049
09/04/2014 332.50p 339.00p 330.00p 335.00p 5897
08/04/2014 335.00p 340.00p 319.50p 333.00p 3596
07/04/2014 319.50p 324.90p 317.50p 319.50p 6194
04/04/2014 317.00p 330.00p 316.00p 319.50p 20943
03/04/2014 317.00p 322.00p 314.72p 317.00p 4373
02/04/2014 317.00p 317.00p 314.60p 317.00p 26331
01/04/2014 315.00p 318.00p 310.40p 317.00p 11675
31/03/2014 321.00p 321.00p 310.40p 314.00p 12741
28/03/2014 318.50p 322.50p 317.05p 320.00p 1826
27/03/2014 321.00p 321.00p 317.00p 318.50p 16631
26/03/2014 318.50p 320.00p 317.00p 318.50p 28341
25/03/2014 318.50p 318.75p 317.50p 318.50p 8735
24/03/2014 318.50p 321.00p 317.00p 318.50p 14070
21/03/2014 318.50p 321.00p 317.00p 321.00p 24639
20/03/2014 332.50p 332.50p 316.00p 318.50p 16226
19/03/2014 335.00p 335.00p 327.00p 332.50p 3200
18/03/2014 335.00p 335.00p 330.00p 335.00p 4210
17/03/2014 335.00p 336.00p 330.00p 330.00p 2751
14/03/2014 345.00p 345.00p 330.00p 335.00p 9156
13/03/2014 345.00p 346.50p 340.00p 345.00p 2567
12/03/2014 345.00p 345.00p 335.00p 345.00p 58644
11/03/2014 345.00p 346.00p 342.00p 345.00p 4379
10/03/2014 345.00p 346.00p 340.00p 345.00p 2865
07/03/2014 345.00p 346.00p 340.10p 345.00p 3005
06/03/2014 345.00p 346.50p 341.50p 345.00p 2712
05/03/2014 345.00p 345.00p 340.00p 345.00p 0
04/03/2014 345.00p 345.00p 340.00p 345.00p 16528
03/03/2014 345.00p 346.50p 342.00p 345.00p 1368
28/02/2014 345.00p 350.00p 341.50p 345.00p 5516
27/02/2014 345.00p 347.00p 342.00p 345.00p 15988
26/02/2014 345.00p 345.00p 342.00p 345.00p 4913
25/02/2014 345.00p 345.00p 341.50p 345.00p 2741
24/02/2014 345.00p 345.00p 341.50p 345.00p 8672
21/02/2014 345.00p 347.80p 340.00p 345.00p 11000
20/02/2014 345.00p 345.00p 340.00p 345.00p 4541
19/02/2014 345.00p 345.00p 343.02p 345.00p 1227
18/02/2014 345.00p 349.50p 335.00p 345.00p 18073
17/02/2014 345.00p 349.50p 343.02p 345.00p 6503
14/02/2014 345.00p 345.00p 343.00p 345.00p 1359
13/02/2014 345.00p 349.50p 345.00p 345.00p 14
12/02/2014 345.00p 350.00p 345.00p 345.00p 5000
11/02/2014 345.00p 349.00p 340.00p 345.00p 42578
10/02/2014 349.00p 350.00p 340.00p 345.00p 22274
07/02/2014 352.50p 359.00p 349.00p 352.50p 1922
06/02/2014 352.50p 359.00p 345.00p 352.50p 16052
05/02/2014 352.50p 359.00p 345.00p 352.50p 953
04/02/2014 352.50p 359.00p 346.50p 352.50p 798
03/02/2014 355.00p 359.00p 349.00p 352.50p 5582
31/01/2014 355.00p 359.00p 352.50p 355.00p 4085
30/01/2014 355.00p 355.00p 353.00p 355.00p 3106
29/01/2014 355.00p 360.00p 353.00p 355.00p 0
28/01/2014 355.00p 360.00p 353.00p 355.00p 3079
27/01/2014 357.50p 360.00p 352.50p 355.00p 19347
24/01/2014 345.00p 357.50p 345.00p 357.50p 18541
23/01/2014 345.00p 348.90p 340.00p 345.00p 527
22/01/2014 345.00p 349.00p 343.50p 345.00p 8364
21/01/2014 342.50p 350.00p 335.00p 345.00p 8780
20/01/2014 335.00p 350.00p 332.65p 342.50p 15951
17/01/2014 335.00p 338.00p 330.00p 335.00p 11075
16/01/2014 335.00p 337.50p 330.50p 335.00p 2230
15/01/2014 335.00p 337.50p 330.00p 335.00p 4795
14/01/2014 335.00p 338.00p 330.50p 335.00p 2537
13/01/2014 337.50p 337.50p 330.50p 335.00p 4071
10/01/2014 337.50p 338.00p 335.00p 337.50p 26320
09/01/2014 338.50p 338.50p 335.00p 337.50p 2043
08/01/2014 341.00p 342.00p 335.00p 338.50p 27844
07/01/2014 343.50p 345.00p 339.00p 341.00p 10272
06/01/2014 346.00p 349.20p 339.00p 343.50p 2302
03/01/2014 346.00p 346.00p 342.25p 346.00p 2547
02/01/2014 346.00p 347.50p 346.00p 346.00p 1002
31/12/2013 346.00p 347.00p 346.00p 346.00p 1363
30/12/2013 346.00p 348.00p 338.00p 346.00p 11939
27/12/2013 346.00p 348.00p 343.50p 346.00p 0
24/12/2013 343.50p 348.00p 343.50p 346.00p 2000
23/12/2013 350.00p 353.00p 342.00p 346.00p 25335
20/12/2013 350.00p 352.95p 345.00p 350.00p 5251
19/12/2013 352.50p 355.00p 345.00p 350.00p 2905
18/12/2013 354.00p 354.00p 352.50p 352.50p 2133
17/12/2013 355.50p 355.60p 345.00p 345.00p 6154
16/12/2013 360.00p 361.70p 355.00p 355.50p 6261
13/12/2013 360.00p 362.00p 355.10p 360.00p 4552
12/12/2013 360.00p 360.00p 355.00p 360.00p 12000
11/12/2013 357.50p 363.00p 355.00p 355.00p 13091
10/12/2013 356.50p 363.00p 354.75p 360.00p 19807
09/12/2013 355.00p 360.00p 351.25p 356.50p 5511
06/12/2013 365.00p 365.00p 350.00p 350.00p 5677
05/12/2013 366.50p 366.50p 360.00p 365.00p 5510
04/12/2013 367.00p 367.00p 363.00p 366.50p 1848
03/12/2013 367.50p 367.50p 364.50p 367.00p 4834
02/12/2013 367.50p 367.50p 365.00p 367.50p 2306
29/11/2013 369.00p 369.00p 361.42p 367.50p 7277
28/11/2013 371.50p 371.50p 367.00p 369.00p 4032

*Close Price adjusted for both dividends and splits