FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/11/2013 369.00p 369.00p 366.00p 369.00p 4856
26/11/2013 369.00p 369.00p 369.00p 369.00p 1490
25/11/2013 368.00p 369.45p 366.00p 369.00p 7950
22/11/2013 372.50p 374.50p 365.00p 367.50p 13959
21/11/2013 375.00p 375.00p 370.00p 372.50p 8494
20/11/2013 379.50p 381.43p 370.00p 375.00p 14181
19/11/2013 385.00p 395.00p 375.00p 379.50p 61448
18/11/2013 352.50p 390.00p 345.00p 385.00p 98275
15/11/2013 352.50p 360.00p 352.50p 352.50p 800
14/11/2013 352.50p 360.00p 350.25p 352.50p 1025
13/11/2013 350.00p 360.00p 345.00p 352.50p 6434
12/11/2013 340.00p 350.00p 340.00p 350.00p 6989
11/11/2013 340.00p 345.00p 340.00p 340.00p 6215
08/11/2013 340.00p 345.00p 340.00p 340.00p 1561
07/11/2013 337.50p 345.00p 337.50p 340.00p 2231
06/11/2013 335.00p 344.31p 335.00p 337.50p 4722
05/11/2013 335.00p 340.00p 333.70p 335.00p 1359
04/11/2013 335.00p 335.00p 333.70p 335.00p 1400
01/11/2013 335.00p 340.00p 333.33p 335.00p 1853
31/10/2013 335.00p 340.00p 332.00p 335.00p 861
30/10/2013 335.00p 335.00p 332.00p 335.00p 1553
29/10/2013 335.00p 335.00p 332.00p 335.00p 500
28/10/2013 335.00p 340.00p 332.00p 335.00p 1646
25/10/2013 335.00p 340.00p 333.33p 335.00p 5854
24/10/2013 335.00p 335.00p 332.00p 335.00p 2334
23/10/2013 335.00p 339.00p 335.00p 335.00p 4020
22/10/2013 335.00p 339.00p 335.00p 335.00p 2725
21/10/2013 330.50p 339.00p 330.50p 335.00p 2549
18/10/2013 330.50p 335.00p 328.00p 330.50p 3513
17/10/2013 330.50p 334.00p 326.00p 330.50p 0
16/10/2013 330.50p 334.00p 326.00p 330.50p 3431
15/10/2013 330.50p 335.00p 327.62p 330.50p 2749
14/10/2013 327.50p 335.00p 327.50p 330.50p 27833
11/10/2013 327.50p 329.00p 327.50p 327.50p 2797
10/10/2013 327.50p 327.75p 327.50p 327.50p 118
09/10/2013 327.50p 335.00p 327.50p 335.00p 98
08/10/2013 332.50p 332.50p 327.00p 327.50p 1400
07/10/2013 334.00p 334.00p 330.08p 332.50p 1781
04/10/2013 334.00p 334.80p 330.08p 334.00p 1722
03/10/2013 337.50p 342.00p 333.00p 334.00p 6463
02/10/2013 342.50p 344.00p 340.00p 342.50p 1551
01/10/2013 345.00p 345.00p 341.00p 342.50p 8371
30/09/2013 345.00p 349.00p 342.10p 345.00p 1075
27/09/2013 345.00p 349.00p 345.00p 345.00p 397
26/09/2013 345.00p 349.30p 342.10p 345.00p 0
25/09/2013 345.00p 349.30p 342.10p 345.00p 2469
24/09/2013 345.00p 348.00p 345.00p 345.00p 800
23/09/2013 345.00p 350.00p 342.10p 345.00p 5058
20/09/2013 345.00p 348.90p 342.00p 345.00p 2784
19/09/2013 345.00p 348.90p 341.00p 345.00p 4643
18/09/2013 347.50p 354.00p 340.50p 345.00p 15807
17/09/2013 348.50p 352.50p 341.50p 347.50p 4638
16/09/2013 350.50p 351.50p 345.70p 348.50p 1618
13/09/2013 350.50p 351.50p 350.50p 350.50p 14
12/09/2013 352.00p 352.00p 349.00p 350.50p 4273
11/09/2013 352.00p 352.00p 349.00p 352.00p 6497
10/09/2013 352.00p 352.00p 349.60p 352.00p 1000
09/09/2013 352.00p 353.00p 352.00p 352.00p 1417
06/09/2013 355.00p 355.00p 345.00p 352.00p 11662
05/09/2013 355.00p 360.00p 350.00p 355.00p 1209
04/09/2013 355.00p 355.00p 350.00p 355.00p 987
03/09/2013 355.00p 355.00p 351.00p 355.00p 1658
02/09/2013 359.50p 363.00p 350.00p 355.00p 804
30/08/2013 362.00p 362.00p 350.00p 359.50p 149
29/08/2013 370.00p 370.00p 355.00p 362.00p 16655
28/08/2013 370.00p 379.50p 360.00p 370.00p 2974
27/08/2013 370.00p 373.50p 365.00p 372.50p 142945
23/08/2013 367.50p 373.00p 367.50p 372.50p 1554
22/08/2013 355.00p 370.00p 355.00p 367.50p 25500
21/08/2013 355.00p 359.80p 352.20p 355.00p 129
20/08/2013 355.00p 359.80p 350.00p 355.00p 1284
19/08/2013 355.00p 360.00p 353.50p 355.00p 2429
16/08/2013 355.00p 362.00p 350.00p 355.00p 13181
15/08/2013 355.00p 358.50p 352.00p 355.00p 7644
14/08/2013 355.00p 360.00p 350.10p 355.00p 7252
13/08/2013 355.00p 357.00p 350.10p 355.00p 2057
12/08/2013 355.00p 355.00p 350.50p 355.00p 3140
09/08/2013 355.00p 355.00p 350.50p 355.00p 9022
08/08/2013 353.50p 355.00p 350.50p 355.00p 6714
07/08/2013 355.00p 360.00p 350.50p 360.00p 2490
06/08/2013 355.00p 358.00p 351.00p 355.00p 3784
05/08/2013 355.00p 356.00p 350.50p 355.00p 1600
02/08/2013 357.50p 358.00p 355.00p 355.00p 3296
01/08/2013 357.50p 357.50p 355.00p 357.50p 2093
31/07/2013 357.50p 358.00p 355.00p 357.50p 1918
30/07/2013 357.50p 357.50p 355.00p 357.50p 17
29/07/2013 357.50p 358.75p 355.00p 357.50p 3259
26/07/2013 357.50p 357.50p 356.00p 357.50p 690
25/07/2013 362.50p 365.00p 356.00p 357.50p 3188
24/07/2013 362.50p 365.00p 358.00p 362.50p 3120
23/07/2013 362.50p 365.00p 358.00p 362.50p 15619
22/07/2013 365.00p 366.50p 356.00p 362.50p 2576
19/07/2013 365.00p 372.50p 360.00p 365.00p 14923
18/07/2013 365.00p 365.00p 357.50p 365.00p 1046
17/07/2013 365.00p 372.50p 364.00p 365.00p 816
16/07/2013 365.00p 365.00p 364.00p 365.00p 1977
15/07/2013 365.00p 373.00p 363.00p 365.00p 7548
12/07/2013 365.00p 365.00p 360.00p 365.00p 2527
11/07/2013 365.00p 374.00p 360.00p 365.00p 4674
10/07/2013 365.00p 370.00p 363.00p 365.00p 2486
09/07/2013 365.00p 374.00p 362.00p 365.00p 556
08/07/2013 365.00p 375.00p 360.33p 365.00p 4462
05/07/2013 365.00p 374.00p 356.00p 365.00p 2314
04/07/2013 367.50p 367.50p 360.00p 366.50p 2350
03/07/2013 367.50p 375.00p 362.00p 367.50p 5540
02/07/2013 365.00p 375.00p 363.00p 367.50p 1311
01/07/2013 362.50p 370.00p 356.00p 365.00p 8086
28/06/2013 360.00p 368.50p 356.00p 365.00p 5697
27/06/2013 360.00p 364.00p 356.00p 360.00p 7174
26/06/2013 362.50p 362.50p 355.00p 360.00p 3913
25/06/2013 365.00p 365.00p 360.00p 362.50p 2187
24/06/2013 367.50p 367.50p 360.05p 365.00p 2088
21/06/2013 372.50p 372.50p 363.65p 367.50p 4557
20/06/2013 374.00p 377.00p 368.53p 372.50p 6950
19/06/2013 375.00p 379.00p 371.29p 375.00p 1545
18/06/2013 373.50p 381.30p 369.00p 375.00p 5234
17/06/2013 372.50p 382.00p 368.00p 373.50p 29612
14/06/2013 365.00p 380.00p 365.00p 372.50p 11172
13/06/2013 352.50p 370.00p 351.25p 365.00p 60439
12/06/2013 335.50p 355.00p 335.50p 352.50p 27976
11/06/2013 334.00p 340.57p 332.10p 335.50p 4916
10/06/2013 319.00p 336.00p 319.00p 334.00p 11753
07/06/2013 320.00p 321.00p 316.00p 319.00p 7593
06/06/2013 319.00p 321.00p 316.00p 319.00p 2992
05/06/2013 317.50p 319.00p 316.00p 319.00p 7359
04/06/2013 319.00p 321.50p 312.00p 317.50p 47196
03/06/2013 321.50p 323.40p 318.60p 321.50p 1834
31/05/2013 321.50p 321.92p 318.60p 321.50p 2911
30/05/2013 321.50p 321.50p 318.60p 321.50p 749
29/05/2013 321.50p 321.50p 320.00p 321.50p 2
28/05/2013 324.00p 324.00p 318.60p 321.50p 4900
24/05/2013 324.00p 324.00p 318.60p 324.00p 320
23/05/2013 324.00p 324.00p 318.60p 324.00p 1910
22/05/2013 324.00p 324.00p 318.60p 324.00p 6870
21/05/2013 324.00p 324.00p 318.60p 324.00p 6101
20/05/2013 324.00p 324.00p 318.60p 324.00p 3847
17/05/2013 324.00p 324.00p 318.60p 324.00p 882
16/05/2013 324.00p 324.00p 318.60p 324.00p 1066
15/05/2013 324.00p 328.00p 318.60p 324.00p 9139
14/05/2013 324.00p 324.00p 318.60p 324.00p 2250
13/05/2013 324.00p 324.00p 318.60p 324.00p 903
10/05/2013 324.00p 324.00p 318.60p 324.00p 7530
09/05/2013 324.00p 324.00p 318.60p 324.00p 2504
08/05/2013 324.00p 324.00p 318.00p 324.00p 8611
07/05/2013 324.00p 328.00p 318.60p 324.00p 7711
03/05/2013 324.00p 324.00p 324.00p 324.00p 2186
02/05/2013 324.00p 324.00p 318.60p 324.00p 1241
01/05/2013 324.00p 324.00p 318.50p 324.00p 420
30/04/2013 324.00p 324.00p 318.50p 324.00p 642
29/04/2013 324.00p 324.72p 318.00p 324.00p 2035
26/04/2013 324.00p 324.72p 320.00p 324.00p 1314
25/04/2013 325.00p 325.20p 322.00p 324.00p 1118
24/04/2013 322.50p 327.26p 320.00p 325.00p 6479
23/04/2013 318.00p 328.05p 317.00p 322.50p 1928
22/04/2013 315.50p 318.36p 315.50p 318.00p 318
19/04/2013 315.00p 319.50p 315.00p 315.00p 5100
18/04/2013 315.00p 316.00p 310.00p 315.00p 4538
17/04/2013 312.50p 316.70p 310.50p 315.00p 1424
16/04/2013 315.00p 316.50p 305.50p 312.50p 5720
15/04/2013 316.50p 317.00p 313.10p 316.50p 1105
12/04/2013 316.50p 318.00p 313.00p 316.50p 5859
11/04/2013 319.00p 319.00p 313.10p 316.50p 2370
10/04/2013 319.00p 325.00p 317.00p 319.00p 0
09/04/2013 319.00p 325.00p 317.00p 319.00p 0
08/04/2013 320.00p 325.00p 317.00p 319.00p 17376
05/04/2013 326.50p 326.50p 315.00p 320.00p 12336
04/04/2013 326.50p 326.50p 323.00p 326.50p 5438
03/04/2013 332.50p 332.50p 323.10p 326.50p 4902
02/04/2013 332.50p 335.00p 326.00p 332.50p 11518
28/03/2013 332.50p 335.00p 326.00p 332.50p 3524
27/03/2013 332.50p 337.00p 326.00p 332.50p 2550
26/03/2013 332.50p 334.75p 325.00p 332.50p 25359
25/03/2013 332.50p 334.75p 325.75p 332.50p 2059
22/03/2013 332.50p 332.50p 327.25p 332.50p 23406
21/03/2013 332.50p 335.00p 327.50p 332.50p 8672
20/03/2013 332.50p 333.50p 327.50p 332.50p 22181
19/03/2013 332.50p 332.50p 325.00p 332.50p 15458
18/03/2013 332.50p 335.00p 325.53p 332.50p 6889
15/03/2013 332.50p 339.00p 329.10p 332.50p 3716
14/03/2013 332.50p 339.00p 329.10p 332.50p 7886
13/03/2013 332.50p 339.00p 325.32p 332.50p 17468
12/03/2013 332.50p 332.50p 327.50p 332.50p 2075
11/03/2013 332.50p 332.50p 327.00p 332.50p 4326

*Close Price adjusted for both dividends and splits