FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2013 335.00p 335.00p 329.50p 332.50p 10168
12/02/2013 335.00p 342.00p 330.00p 335.00p 1412
11/02/2013 335.00p 345.00p 330.00p 335.00p 964
08/02/2013 335.00p 335.00p 328.00p 335.00p 1831
07/02/2013 336.00p 342.00p 330.96p 335.00p 6894
06/02/2013 336.00p 340.00p 330.96p 336.00p 1060
05/02/2013 336.00p 340.00p 330.96p 336.00p 4112
04/02/2013 336.00p 336.00p 334.00p 336.00p 351
01/02/2013 336.00p 336.00p 334.00p 336.00p 3138
31/01/2013 336.00p 343.00p 334.00p 336.00p 1502
30/01/2013 336.00p 344.00p 333.50p 336.00p 1648
29/01/2013 337.50p 343.00p 333.50p 337.50p 7540
28/01/2013 335.00p 347.39p 333.00p 337.50p 6569
25/01/2013 335.00p 340.00p 335.00p 335.00p 4127
24/01/2013 335.00p 336.70p 330.00p 335.00p 4727
23/01/2013 337.50p 343.00p 332.65p 335.00p 6191
22/01/2013 338.50p 343.50p 330.00p 337.50p 2571
21/01/2013 338.50p 346.00p 335.00p 338.50p 17148
18/01/2013 338.50p 338.50p 335.00p 338.50p 1939
17/01/2013 338.50p 346.00p 336.00p 338.50p 19567
16/01/2013 338.50p 346.00p 335.50p 338.50p 3112
15/01/2013 338.50p 346.00p 335.50p 338.50p 4014
14/01/2013 338.50p 346.00p 335.00p 338.50p 2330
11/01/2013 337.50p 344.00p 332.25p 338.50p 11642
10/01/2013 334.00p 341.00p 329.00p 334.00p 3303
09/01/2013 333.50p 342.00p 329.00p 334.00p 4932
08/01/2013 333.50p 333.50p 328.00p 333.50p 2470
07/01/2013 332.50p 342.00p 328.00p 333.50p 6045
04/01/2013 332.50p 332.50p 328.00p 332.50p 1543
03/01/2013 332.50p 332.50p 325.00p 332.50p 3762
02/01/2013 332.50p 337.50p 328.00p 332.50p 4100
31/12/2012 332.50p 337.50p 328.00p 332.50p 965
28/12/2012 332.50p 332.50p 328.00p 332.50p 25988
27/12/2012 332.50p 332.50p 328.00p 332.50p 116
24/12/2012 332.50p 337.50p 328.00p 332.50p 694
21/12/2012 332.50p 332.50p 330.00p 332.50p 7469
20/12/2012 332.50p 339.00p 330.00p 332.50p 2315
19/12/2012 332.50p 335.00p 328.00p 332.50p 24652
18/12/2012 332.50p 338.00p 327.60p 332.50p 2691
17/12/2012 333.50p 341.00p 326.50p 332.50p 24361
14/12/2012 328.50p 328.50p 326.00p 328.50p 5369
13/12/2012 327.50p 330.00p 327.00p 328.50p 3060
12/12/2012 321.00p 330.00p 320.73p 327.50p 8109
11/12/2012 321.00p 322.00p 320.88p 321.00p 6077
10/12/2012 322.50p 325.00p 318.43p 321.00p 14143
07/12/2012 311.00p 322.50p 311.00p 322.50p 6668
06/12/2012 302.50p 314.80p 296.00p 311.00p 36008
05/12/2012 305.00p 307.50p 299.01p 300.00p 19769
04/12/2012 311.00p 313.00p 300.00p 305.00p 11662
03/12/2012 320.00p 321.00p 310.00p 311.00p 19621
30/11/2012 329.00p 330.00p 315.00p 320.00p 84631
29/11/2012 330.00p 335.00p 326.00p 329.00p 7611
28/11/2012 330.00p 330.50p 325.00p 330.00p 24397
27/11/2012 357.50p 357.50p 315.00p 330.00p 57175
26/11/2012 365.00p 365.00p 363.50p 365.00p 6477
23/11/2012 365.00p 370.00p 363.00p 365.00p 2258
22/11/2012 360.00p 370.00p 360.00p 365.00p 796
21/11/2012 347.50p 365.00p 347.50p 360.00p 17407
20/11/2012 347.50p 348.75p 346.00p 347.50p 8752
19/11/2012 347.50p 347.50p 346.00p 347.50p 2600
16/11/2012 355.00p 355.00p 345.10p 347.50p 30641
15/11/2012 365.00p 365.00p 350.00p 355.00p 22957
14/11/2012 367.50p 367.50p 360.10p 365.00p 962
13/11/2012 372.50p 377.90p 367.50p 367.50p 0
12/11/2012 377.50p 377.90p 370.00p 372.50p 3571
09/11/2012 377.50p 377.90p 375.10p 377.50p 1056
08/11/2012 377.50p 377.90p 375.10p 377.50p 535
07/11/2012 377.50p 378.00p 375.00p 377.50p 6703
06/11/2012 377.50p 378.00p 375.10p 377.50p 500
05/11/2012 377.50p 379.50p 377.40p 377.50p 12000
02/11/2012 380.00p 382.00p 376.00p 377.50p 1075
01/11/2012 380.00p 382.00p 375.00p 380.00p 5090
31/10/2012 380.00p 383.00p 375.00p 380.00p 6725
30/10/2012 382.50p 384.50p 380.00p 380.00p 7234
29/10/2012 382.50p 384.90p 380.00p 382.50p 9540
26/10/2012 380.00p 385.00p 379.00p 382.50p 11123
25/10/2012 381.50p 381.50p 379.00p 380.00p 526
24/10/2012 381.50p 381.50p 380.00p 381.50p 9874
23/10/2012 385.00p 385.00p 380.00p 381.50p 4386
22/10/2012 385.00p 387.00p 382.00p 385.00p 3359
19/10/2012 385.00p 387.00p 381.50p 385.00p 9546
18/10/2012 385.00p 385.00p 381.50p 385.00p 3507
17/10/2012 385.00p 387.00p 381.00p 385.00p 2110
16/10/2012 385.00p 385.00p 381.00p 385.00p 1060
15/10/2012 385.00p 388.00p 381.00p 385.00p 3879
12/10/2012 387.50p 388.00p 381.00p 385.00p 9590
11/10/2012 380.00p 387.50p 379.00p 387.50p 8220
10/10/2012 380.00p 382.90p 379.00p 380.00p 6281
09/10/2012 380.00p 380.00p 379.00p 380.00p 7454
08/10/2012 381.50p 383.00p 375.78p 380.00p 30611
05/10/2012 381.50p 387.75p 380.05p 381.50p 3733
04/10/2012 381.50p 385.27p 380.00p 381.50p 5827
03/10/2012 381.50p 381.50p 380.50p 381.50p 897
02/10/2012 381.50p 384.00p 380.50p 381.50p 5788
01/10/2012 381.50p 386.00p 380.00p 381.50p 15009
28/09/2012 385.00p 386.70p 378.50p 381.50p 4428
27/09/2012 382.50p 387.75p 378.50p 381.50p 3465
26/09/2012 381.50p 385.00p 378.00p 381.50p 2900
25/09/2012 382.50p 382.50p 378.00p 381.50p 3345
24/09/2012 382.50p 388.35p 376.00p 381.50p 3677
21/09/2012 382.50p 388.50p 378.00p 382.50p 1075
20/09/2012 385.00p 385.00p 375.90p 382.50p 12649
19/09/2012 385.00p 390.00p 381.00p 385.00p 14339
18/09/2012 387.50p 387.50p 380.00p 385.00p 7312
17/09/2012 372.50p 390.00p 370.00p 387.50p 12116
14/09/2012 375.00p 388.90p 370.00p 377.50p 16784
13/09/2012 375.00p 378.90p 370.00p 375.00p 1102
12/09/2012 367.50p 379.00p 362.00p 375.00p 11027
11/09/2012 375.00p 375.00p 360.50p 367.50p 36989
10/09/2012 395.00p 397.00p 371.50p 375.00p 76177
07/09/2012 395.00p 395.00p 390.50p 395.00p 1780
06/09/2012 395.00p 397.00p 390.00p 395.00p 5415
05/09/2012 395.00p 397.00p 390.00p 395.00p 12909
04/09/2012 397.50p 399.00p 390.10p 395.00p 2760
03/09/2012 400.00p 400.00p 393.80p 397.50p 8208
31/08/2012 400.00p 400.00p 395.50p 400.00p 1922
30/08/2012 400.00p 400.00p 396.00p 400.00p 842
29/08/2012 402.50p 403.50p 395.75p 400.00p 1173
28/08/2012 405.00p 412.00p 402.50p 402.50p 27540
24/08/2012 402.50p 409.25p 400.00p 407.50p 9055
23/08/2012 402.50p 409.25p 397.60p 402.50p 8404
22/08/2012 402.50p 408.50p 399.00p 402.50p 10050
21/08/2012 402.50p 404.98p 395.00p 402.50p 12903
20/08/2012 402.50p 403.50p 398.95p 403.50p 2712
17/08/2012 403.50p 403.50p 398.95p 403.50p 150
16/08/2012 403.50p 407.00p 399.00p 403.50p 3665
15/08/2012 403.50p 407.00p 399.00p 403.50p 990
14/08/2012 403.50p 408.70p 398.60p 403.50p 8493
13/08/2012 404.00p 409.00p 397.50p 403.50p 18639
10/08/2012 404.00p 408.80p 398.50p 404.00p 3695
09/08/2012 400.00p 404.00p 395.00p 404.00p 12507
08/08/2012 387.50p 400.00p 387.50p 400.00p 7110
07/08/2012 380.00p 390.00p 380.00p 387.50p 25162
06/08/2012 360.00p 385.00p 360.00p 380.00p 9571
03/08/2012 357.50p 365.00p 356.00p 357.50p 5366
02/08/2012 357.50p 365.00p 354.00p 357.50p 3700
01/08/2012 357.50p 363.00p 353.00p 357.50p 7447
31/07/2012 357.50p 365.00p 355.00p 357.50p 16924
30/07/2012 357.50p 357.50p 348.00p 357.50p 3982
27/07/2012 357.50p 365.00p 352.00p 357.50p 4866
26/07/2012 355.00p 357.50p 347.00p 357.50p 1546
25/07/2012 360.00p 363.00p 347.00p 355.00p 8724
24/07/2012 365.00p 365.00p 355.50p 360.00p 10387
23/07/2012 372.50p 372.50p 360.00p 365.00p 3285
20/07/2012 372.50p 374.25p 370.00p 372.50p 5231
19/07/2012 372.50p 374.75p 370.00p 372.50p 3118
18/07/2012 385.00p 388.00p 370.00p 372.50p 24453
17/07/2012 387.50p 393.50p 375.05p 385.00p 18491
16/07/2012 400.00p 400.00p 375.50p 387.50p 27012
13/07/2012 400.00p 409.50p 396.00p 402.50p 31019
12/07/2012 384.00p 427.76p 384.00p 400.00p 61553
11/07/2012 380.50p 385.00p 378.00p 380.50p 23371
10/07/2012 380.50p 384.34p 376.00p 380.50p 11316
09/07/2012 380.00p 383.00p 377.00p 380.50p 2834
06/07/2012 385.00p 385.00p 375.00p 380.00p 12163
05/07/2012 384.00p 386.00p 381.60p 385.00p 6441
04/07/2012 384.00p 385.60p 320.00p 384.00p 7198
03/07/2012 385.00p 389.00p 320.00p 384.00p 9255
02/07/2012 380.00p 390.78p 378.75p 385.00p 6048
29/06/2012 378.50p 381.50p 377.62p 378.50p 2367
28/06/2012 381.00p 382.00p 376.50p 378.50p 12426
27/06/2012 381.00p 384.50p 377.00p 381.00p 12290
26/06/2012 378.50p 382.75p 377.80p 381.00p 39785
25/06/2012 378.50p 379.38p 375.00p 378.50p 11793
22/06/2012 377.50p 382.50p 375.00p 378.50p 31615
21/06/2012 390.00p 390.00p 376.00p 379.00p 25073
20/06/2012 392.50p 395.00p 387.00p 390.00p 11419
19/06/2012 390.00p 399.85p 385.00p 392.50p 24876
18/06/2012 374.00p 398.00p 370.00p 390.00p 52644
15/06/2012 345.00p 385.00p 345.00p 374.00p 41001
14/06/2012 335.00p 345.00p 332.00p 345.00p 7125
13/06/2012 355.16p 357.64p 350.69p 355.16p 2715
12/06/2012 355.16p 360.52p 351.43p 355.16p 4456
11/06/2012 355.16p 355.16p 350.69p 355.16p 472
08/06/2012 355.16p 360.52p 350.69p 355.16p 106
07/06/2012 355.16p 361.61p 347.71p 355.16p 5595
06/06/2012 355.16p 360.62p 348.70p 355.16p 4389
01/06/2012 357.64p 359.63p 347.71p 352.67p 10215
31/05/2012 357.64p 357.64p 352.97p 357.64p 1349
30/05/2012 360.12p 365.59p 353.67p 357.64p 20042
29/05/2012 357.64p 360.12p 356.65p 360.12p 5
28/05/2012 357.64p 357.64p 352.67p 357.64p 2581
25/05/2012 360.12p 360.12p 352.67p 357.64p 1872
24/05/2012 360.12p 360.12p 352.67p 360.12p 3040
23/05/2012 357.64p 357.64p 352.67p 357.64p 3586
22/05/2012 367.57p 367.57p 357.64p 357.64p 8650
21/05/2012 365.09p 370.06p 362.61p 367.57p 16151
18/05/2012 366.58p 366.58p 362.61p 365.09p 5730
17/05/2012 377.51p 377.51p 362.61p 366.58p 12257
16/05/2012 377.01p 377.51p 377.01p 377.51p 795
15/05/2012 377.01p 378.01p 374.53p 377.01p 4767
14/05/2012 379.00p 380.14p 372.54p 377.01p 8815
11/05/2012 379.00p 380.14p 374.53p 379.00p 4288
10/05/2012 380.99p 384.46p 377.51p 379.00p 8288
09/05/2012 399.86p 399.86p 379.99p 380.99p 12998
08/05/2012 404.83p 404.83p 394.40p 400.85p 48949
04/05/2012 406.32p 412.28p 397.56p 404.83p 8932
03/05/2012 406.32p 407.31p 398.37p 406.32p 1416
02/05/2012 404.83p 408.31p 397.53p 406.32p 3448
01/05/2012 404.83p 404.83p 397.53p 404.83p 9329

*Close Price adjusted for both dividends and splits