FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/12/2011 270.71p 272.20p 263.76p 268.23p 938
07/12/2011 270.71p 272.20p 263.76p 270.71p 1053
06/12/2011 273.20p 274.44p 268.23p 270.71p 15698
05/12/2011 273.20p 278.16p 273.20p 273.20p 3873
02/12/2011 265.75p 273.20p 264.50p 273.20p 6035
01/12/2011 265.75p 268.23p 264.26p 265.75p 5525
30/11/2011 256.81p 263.26p 256.81p 258.30p 931
29/11/2011 256.81p 260.28p 256.81p 256.81p 470
28/11/2011 256.81p 257.30p 256.81p 256.81p 1007
25/11/2011 256.81p 260.28p 256.81p 256.81p 1896
24/11/2011 258.30p 260.28p 256.31p 256.81p 2366
23/11/2011 258.30p 258.30p 256.31p 258.30p 956
22/11/2011 258.30p 263.26p 256.31p 258.30p 789
21/11/2011 260.78p 260.78p 253.82p 258.30p 6190
18/11/2011 263.26p 263.26p 259.29p 260.78p 1798
17/11/2011 264.26p 268.23p 261.28p 263.26p 2477
16/11/2011 263.26p 269.58p 260.28p 264.26p 10408
15/11/2011 262.27p 265.25p 258.79p 262.27p 10947
14/11/2011 266.74p 268.13p 259.29p 262.27p 8075
11/11/2011 266.74p 267.24p 263.26p 266.74p 4877
10/11/2011 270.71p 273.20p 263.44p 266.74p 8774
09/11/2011 265.75p 276.18p 263.26p 270.71p 19709
08/11/2011 265.75p 272.20p 259.29p 265.75p 1504
07/11/2011 263.26p 278.16p 262.91p 265.75p 7891
04/11/2011 261.77p 265.25p 261.77p 263.26p 5214
03/11/2011 263.26p 263.26p 261.52p 261.77p 5919
02/11/2011 263.26p 263.26p 261.38p 263.26p 503
01/11/2011 269.72p 276.18p 263.26p 263.26p 0
31/10/2011 269.72p 276.18p 268.43p 269.72p 2221
28/10/2011 269.72p 269.72p 267.27p 269.72p 1993
27/10/2011 269.72p 276.18p 263.26p 269.72p 9125
26/10/2011 267.24p 281.14p 267.24p 267.24p 4199
25/10/2011 259.79p 276.18p 257.30p 265.75p 15370
24/10/2011 259.79p 263.26p 258.05p 259.79p 3598
21/10/2011 258.30p 263.26p 256.81p 259.79p 3314
20/10/2011 258.30p 262.77p 256.81p 258.30p 10909
19/10/2011 255.81p 263.26p 254.32p 258.30p 3208
18/10/2011 258.30p 258.30p 250.84p 255.81p 7030
17/10/2011 255.81p 263.26p 253.82p 260.78p 15626
14/10/2011 253.33p 258.30p 253.33p 255.81p 16159
13/10/2011 252.33p 257.05p 246.37p 253.33p 44800
12/10/2011 241.90p 252.33p 240.51p 252.33p 17608
11/10/2011 241.90p 245.03p 241.90p 241.90p 3825
10/10/2011 241.90p 243.39p 238.43p 241.90p 0
07/10/2011 238.43p 243.39p 238.43p 240.91p 11576
06/10/2011 233.46p 238.43p 233.46p 238.43p 6636
05/10/2011 227.00p 236.34p 225.51p 233.46p 31819
04/10/2011 243.39p 243.39p 225.02p 226.01p 25627
03/10/2011 249.85p 249.85p 238.58p 245.88p 980
30/09/2011 249.85p 251.84p 246.44p 249.85p 1316
29/09/2011 257.80p 257.80p 246.37p 249.85p 33961
28/09/2011 258.79p 258.79p 254.32p 257.80p 3442
27/09/2011 259.79p 259.79p 254.32p 258.79p 48131
26/09/2011 268.23p 268.23p 258.30p 259.79p 12770
23/09/2011 269.72p 269.72p 263.26p 268.23p 2001
22/09/2011 272.20p 272.20p 269.72p 269.72p 1841
21/09/2011 273.20p 278.16p 268.23p 272.20p 6665
20/09/2011 278.16p 278.16p 268.23p 273.20p 3185
19/09/2011 278.16p 278.16p 270.08p 278.16p 1325
16/09/2011 283.13p 286.92p 278.16p 278.16p 25675
15/09/2011 283.13p 285.12p 279.65p 283.13p 494
14/09/2011 279.65p 285.62p 278.26p 283.13p 2202
13/09/2011 284.12p 284.12p 283.13p 283.13p 3520
12/09/2011 284.12p 285.12p 278.28p 283.13p 4375
09/09/2011 285.12p 292.07p 278.30p 285.12p 3545
08/09/2011 285.12p 289.15p 285.12p 285.12p 1596
07/09/2011 284.12p 287.11p 284.12p 284.12p 34
06/09/2011 287.60p 288.10p 278.16p 284.12p 6042
05/09/2011 287.60p 287.60p 283.22p 287.60p 4346
02/09/2011 287.60p 292.07p 287.60p 287.60p 3020
01/09/2011 287.11p 288.92p 283.21p 287.60p 5134
31/08/2011 287.11p 288.10p 283.63p 287.11p 2868
30/08/2011 287.11p 291.00p 283.93p 287.11p 3705
26/08/2011 287.60p 287.60p 284.03p 287.11p 503
25/08/2011 287.60p 287.60p 284.12p 287.60p 3164
24/08/2011 287.11p 291.08p 285.12p 287.11p 3044
23/08/2011 287.60p 290.82p 284.03p 287.11p 0
22/08/2011 289.09p 290.82p 284.03p 287.60p 7247
19/08/2011 289.09p 293.01p 287.11p 289.09p 2443
18/08/2011 289.09p 291.08p 287.60p 289.09p 4234
17/08/2011 288.60p 292.07p 288.10p 289.09p 25194
16/08/2011 288.60p 290.19p 285.12p 288.60p 2027
15/08/2011 287.11p 290.28p 287.11p 288.10p 4446
12/08/2011 283.63p 284.62p 281.74p 284.62p 10387
11/08/2011 283.63p 283.63p 281.14p 283.63p 26567
10/08/2011 283.13p 290.86p 281.14p 283.63p 12077
09/08/2011 283.13p 287.85p 278.16p 283.13p 32428
08/08/2011 287.11p 291.08p 279.70p 283.13p 21011
05/08/2011 300.52p 300.52p 288.10p 288.10p 13611
04/08/2011 306.97p 306.97p 298.03p 302.01p 8100
03/08/2011 307.97p 309.36p 306.97p 306.97p 3200
02/08/2011 308.96p 308.96p 304.99p 307.97p 17406
01/08/2011 303.99p 307.57p 303.00p 305.48p 12042
29/07/2011 307.97p 307.97p 301.29p 305.48p 10328
28/07/2011 307.97p 311.44p 303.00p 307.97p 7021
27/07/2011 307.97p 312.44p 307.97p 307.97p 886
26/07/2011 307.97p 307.97p 305.48p 307.97p 2388
25/07/2011 302.50p 307.97p 300.91p 307.97p 7995
22/07/2011 302.50p 303.99p 300.81p 302.50p 2026
21/07/2011 304.49p 304.49p 300.02p 302.50p 5464
20/07/2011 303.00p 307.57p 301.69p 304.49p 2504
19/07/2011 302.01p 305.98p 300.02p 303.00p 34752
18/07/2011 302.01p 303.60p 299.62p 302.01p 6326
15/07/2011 302.01p 305.98p 298.83p 302.01p 21869
14/07/2011 302.01p 303.00p 298.43p 302.01p 3806
13/07/2011 303.00p 303.60p 299.77p 302.01p 3527
12/07/2011 303.99p 306.54p 300.21p 303.00p 3213
11/07/2011 303.99p 307.17p 301.61p 303.99p 2745
08/07/2011 303.00p 312.79p 301.61p 303.99p 5793
07/07/2011 303.00p 305.98p 300.02p 303.00p 2367
06/07/2011 306.97p 310.95p 300.52p 303.00p 20799
05/07/2011 307.97p 312.93p 304.99p 306.97p 15239
04/07/2011 307.97p 312.93p 304.99p 307.97p 3001
01/07/2011 305.48p 312.93p 303.40p 307.97p 5737
30/06/2011 301.51p 305.48p 301.51p 305.48p 1510
29/06/2011 301.51p 303.00p 300.02p 301.51p 8282
28/06/2011 301.51p 302.55p 300.02p 301.51p 2768
27/06/2011 300.52p 302.50p 300.52p 301.51p 8118
24/06/2011 300.52p 301.76p 298.03p 300.52p 9865
23/06/2011 304.49p 305.98p 298.53p 300.52p 4839
22/06/2011 322.87p 322.87p 314.92p 315.42p 187
21/06/2011 322.87p 322.87p 319.89p 322.87p 162
20/06/2011 322.87p 322.87p 319.89p 322.87p 106
17/06/2011 322.87p 322.87p 319.89p 322.87p 3234
16/06/2011 322.87p 322.87p 319.89p 322.87p 2516
15/06/2011 320.39p 326.84p 320.39p 322.87p 2626
14/06/2011 317.90p 322.87p 317.90p 320.39p 3570
13/06/2011 317.90p 322.87p 317.90p 317.90p 664
10/06/2011 315.42p 322.77p 315.42p 317.90p 923
09/06/2011 317.90p 322.77p 313.93p 317.90p 1267
08/06/2011 317.90p 322.87p 317.90p 317.90p 2435
07/06/2011 317.90p 319.89p 314.43p 317.90p 48870
06/06/2011 318.90p 318.90p 312.93p 317.90p 8438
03/06/2011 318.90p 318.90p 314.92p 318.90p 9059
02/06/2011 318.90p 319.14p 318.90p 318.90p 2089
01/06/2011 307.97p 322.87p 307.97p 318.90p 21151
31/05/2011 304.49p 315.92p 304.49p 307.97p 10170
27/05/2011 303.00p 307.97p 303.00p 304.49p 9274
26/05/2011 305.48p 307.97p 298.03p 303.00p 5582
25/05/2011 305.48p 307.22p 303.50p 305.48p 11976
24/05/2011 305.48p 306.78p 303.51p 305.48p 11012
23/05/2011 305.48p 307.97p 303.50p 305.48p 17921
20/05/2011 305.48p 306.92p 303.51p 305.48p 16569
19/05/2011 305.48p 305.48p 304.99p 305.48p 1510
18/05/2011 305.48p 307.47p 305.48p 305.48p 0
17/05/2011 306.48p 307.47p 305.48p 305.48p 1107
16/05/2011 306.48p 307.97p 305.48p 306.48p 1309
13/05/2011 308.96p 308.96p 304.99p 306.48p 1558
12/05/2011 311.44p 312.93p 304.32p 308.96p 28540
11/05/2011 311.44p 311.44p 305.63p 311.44p 950
10/05/2011 311.44p 311.44p 305.63p 311.44p 2224
09/05/2011 310.45p 310.45p 305.98p 308.96p 1764
06/05/2011 310.95p 310.95p 308.32p 310.45p 24636
05/05/2011 310.95p 312.44p 309.36p 310.95p 5111
04/05/2011 310.95p 310.95p 309.76p 310.95p 10775
03/05/2011 310.95p 310.95p 309.76p 310.95p 3990
28/04/2011 310.95p 310.95p 309.76p 310.95p 3273
27/04/2011 310.95p 310.95p 309.76p 310.95p 2016
26/04/2011 310.95p 311.94p 310.85p 310.95p 10318
21/04/2011 310.95p 310.95p 309.76p 310.95p 1343
20/04/2011 310.95p 310.95p 309.06p 310.95p 11018
19/04/2011 312.93p 312.93p 307.97p 310.95p 27229
18/04/2011 315.42p 315.92p 307.97p 312.93p 9634
15/04/2011 317.90p 318.90p 313.43p 317.90p 1290
14/04/2011 317.90p 320.91p 313.43p 317.90p 643
13/04/2011 315.42p 317.90p 313.93p 317.90p 4026
12/04/2011 315.42p 316.66p 312.93p 315.42p 4438
11/04/2011 316.41p 316.91p 312.93p 315.42p 13823
08/04/2011 317.90p 319.89p 315.92p 316.41p 11073
07/04/2011 317.90p 319.89p 313.93p 317.90p 18422
06/04/2011 320.39p 325.35p 314.92p 317.90p 11987
05/04/2011 322.87p 325.35p 312.93p 320.39p 31523
04/04/2011 322.87p 327.84p 321.10p 322.87p 8931
01/04/2011 322.87p 326.84p 318.40p 322.87p 8286
31/03/2011 313.43p 327.84p 312.93p 322.87p 19117
30/03/2011 313.43p 315.92p 311.94p 313.43p 13179
29/03/2011 313.43p 316.21p 311.35p 313.43p 1410
28/03/2011 313.43p 313.43p 312.27p 313.43p 5631
25/03/2011 312.44p 316.91p 312.44p 313.43p 1892
24/03/2011 312.44p 315.92p 310.95p 312.44p 1293
23/03/2011 312.44p 316.91p 310.70p 312.44p 5956
22/03/2011 313.43p 316.91p 308.41p 312.44p 20871
21/03/2011 285.62p 322.87p 280.65p 313.43p 52417
18/03/2011 279.65p 283.13p 278.26p 280.65p 11185
17/03/2011 279.65p 283.13p 278.26p 279.65p 6296
16/03/2011 278.16p 283.06p 275.28p 279.65p 30004
15/03/2011 278.16p 282.14p 273.69p 278.16p 18098
14/03/2011 280.65p 281.89p 278.66p 280.65p 17173
11/03/2011 280.65p 281.89p 278.76p 280.65p 8153
10/03/2011 285.62p 282.14p 278.16p 280.65p 7343
09/03/2011 280.65p 283.13p 280.15p 280.65p 27150
08/03/2011 280.65p 281.09p 278.66p 280.65p 7970
07/03/2011 280.65p 282.14p 278.16p 280.65p 20640
04/03/2011 285.62p 284.75p 273.45p 280.65p 10644
03/03/2011 285.62p 285.62p 284.75p 285.62p 353
02/03/2011 295.55p 292.97p 283.13p 285.62p 23621
01/03/2011 295.55p 295.55p 292.97p 295.55p 1
28/02/2011 295.55p 298.03p 288.10p 295.55p 6806
25/02/2011 295.55p 295.55p 283.13p 295.55p 12834
24/02/2011 298.03p 302.01p 288.10p 298.03p 0

*Close Price adjusted for both dividends and splits