FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/07/2011 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
23/02/2011 298.03p 302.01p 288.10p 298.03p 31275
22/02/2011 300.52p 303.00p 298.03p 298.03p 15571
21/02/2011 298.03p 301.51p 296.05p 300.52p 29250
18/02/2011 293.07p 298.03p 291.61p 298.03p 2186
17/02/2011 290.58p 297.29p 287.60p 293.07p 5472
16/02/2011 290.58p 297.29p 285.12p 290.58p 4326
15/02/2011 290.58p 297.29p 283.13p 290.58p 11126
14/02/2011 300.52p 298.03p 288.10p 290.58p 16517
11/02/2011 298.08p 300.52p 298.08p 300.52p 743
10/02/2011 301.18p 302.75p 298.03p 300.52p 9767
09/02/2011 303.25p 303.25p 300.02p 301.51p 7808
08/02/2011 303.00p 305.48p 303.00p 305.48p 1968
07/02/2011 305.38p 305.48p 303.00p 305.48p 1059
04/02/2011 305.43p 305.48p 303.00p 305.48p 9924
03/02/2011 303.00p 305.78p 300.27p 305.48p 13636
02/02/2011 303.50p 305.98p 303.50p 305.48p 612
01/02/2011 305.48p 305.84p 303.25p 305.48p 4819
31/01/2011 308.96p 308.96p 303.00p 305.48p 14284
28/01/2011 306.48p 307.97p 303.00p 306.48p 9842
27/01/2011 308.96p 308.96p 303.99p 306.48p 3777
26/01/2011 306.48p 309.95p 303.00p 306.48p 7026
25/01/2011 306.48p 308.96p 303.77p 306.48p 7589
24/01/2011 306.48p 307.97p 303.77p 306.48p 3845
21/01/2011 306.48p 308.22p 303.77p 306.48p 5527
20/01/2011 306.48p 308.22p 303.99p 306.48p 1971
19/01/2011 303.99p 308.56p 298.15p 306.48p 26160
18/01/2011 303.99p 305.19p 299.52p 303.99p 2202
17/01/2011 304.99p 306.97p 298.03p 303.99p 21653
14/01/2011 299.72p 305.48p 298.03p 303.00p 7723
13/01/2011 305.48p 305.48p 299.03p 303.00p 7315
12/01/2011 304.74p 304.74p 296.34p 303.00p 6509
11/01/2011 306.08p 306.08p 293.07p 300.52p 44130
10/01/2011 309.46p 311.94p 305.98p 306.97p 15981
07/01/2011 312.93p 312.93p 306.48p 309.46p 14213
06/01/2011 316.41p 316.41p 309.95p 312.93p 16562
05/01/2011 321.88p 321.88p 312.93p 316.41p 21307
04/01/2011 321.88p 325.85p 320.39p 321.88p 25182
31/12/2010 330.32p 330.32p 326.45p 328.83p 2826
30/12/2010 332.80p 332.80p 327.84p 330.32p 5456
29/12/2010 334.79p 335.78p 327.84p 332.80p 7566
24/12/2010 335.29p 335.29p 332.80p 335.29p 2013
23/12/2010 335.29p 335.29p 332.80p 335.29p 1813
22/12/2010 335.29p 335.29p 332.80p 335.29p 7211
21/12/2010 340.25p 340.25p 332.80p 335.29p 26155
20/12/2010 340.25p 341.94p 327.84p 340.25p 21179
17/12/2010 342.74p 342.74p 337.77p 340.25p 9606
16/12/2010 342.74p 344.73p 340.75p 342.74p 13514
15/12/2010 347.21p 347.21p 341.94p 342.74p 23936
14/12/2010 353.67p 353.67p 340.75p 347.21p 16342
13/12/2010 355.16p 355.16p 349.69p 353.67p 2569
10/12/2010 355.16p 355.16p 350.69p 355.16p 2688
09/12/2010 355.16p 355.65p 349.80p 355.16p 7579
08/12/2010 355.16p 356.25p 349.69p 355.16p 11776
07/12/2010 355.16p 358.63p 349.69p 355.16p 29279
06/12/2010 377.51p 377.51p 350.24p 355.16p 43985
03/12/2010 382.48p 387.44p 379.50p 382.48p 25383
02/12/2010 362.61p 387.44p 360.72p 382.48p 48809
01/12/2010 355.16p 357.64p 349.69p 355.16p 25839
30/11/2010 360.12p 362.61p 353.67p 355.16p 13868
29/11/2010 361.12p 361.12p 353.67p 357.64p 11580
26/11/2010 361.12p 361.12p 358.34p 361.12p 1510
25/11/2010 362.61p 362.61p 358.43p 361.12p 4474
24/11/2010 362.61p 363.60p 357.74p 362.61p 3255
23/11/2010 362.61p 363.60p 357.84p 362.61p 10348
22/11/2010 362.61p 363.60p 357.74p 362.61p 5736
19/11/2010 360.12p 362.61p 357.64p 362.61p 4445
18/11/2010 362.61p 366.58p 355.65p 360.12p 16502
17/11/2010 362.61p 362.61p 352.67p 362.61p 23297
16/11/2010 362.61p 362.61p 360.62p 362.61p 4694
15/11/2010 362.61p 367.57p 360.82p 362.61p 5731
12/11/2010 362.61p 367.08p 358.43p 362.61p 27843
11/11/2010 362.61p 364.59p 360.12p 362.61p 11457
10/11/2010 360.12p 364.59p 356.40p 360.12p 10124
09/11/2010 360.12p 364.59p 354.66p 360.12p 41778
08/11/2010 360.12p 360.12p 354.66p 360.12p 12055
05/11/2010 360.12p 360.12p 352.67p 360.12p 5672
04/11/2010 360.12p 360.12p 354.16p 360.12p 8788
03/11/2010 360.12p 364.59p 352.67p 360.12p 5474
02/11/2010 361.12p 364.99p 355.95p 360.12p 5075
01/11/2010 366.08p 366.98p 354.16p 361.12p 9535
29/10/2010 365.09p 367.57p 362.86p 366.08p 8214
28/10/2010 364.59p 367.08p 357.64p 365.09p 11828
27/10/2010 351.68p 369.05p 348.95p 364.59p 24214
26/10/2010 351.68p 353.27p 348.66p 351.68p 3034
25/10/2010 349.20p 354.06p 343.51p 351.68p 21546
22/10/2010 349.20p 349.20p 342.79p 349.20p 16208
21/10/2010 349.20p 349.20p 342.74p 349.20p 13715
20/10/2010 349.20p 351.13p 342.74p 349.20p 23501
19/10/2010 338.27p 349.69p 335.44p 349.20p 29652
18/10/2010 340.25p 340.25p 333.30p 338.27p 14456
15/10/2010 352.67p 357.64p 335.78p 340.25p 13438
14/10/2010 360.12p 360.12p 348.20p 352.67p 13223
13/10/2010 360.12p 360.12p 357.64p 360.12p 14321
12/10/2010 366.58p 366.58p 362.61p 365.09p 2899
11/10/2010 370.06p 370.06p 362.61p 366.58p 9010
08/10/2010 370.06p 376.76p 363.60p 370.06p 4170
07/10/2010 365.09p 372.54p 363.35p 370.06p 10189
06/10/2010 370.06p 370.06p 362.61p 365.09p 31321
05/10/2010 372.54p 372.54p 368.57p 370.06p 1879
04/10/2010 377.51p 382.48p 372.54p 372.54p 2412
01/10/2010 388.93p 388.93p 377.51p 377.51p 10494
30/09/2010 392.41p 392.41p 385.46p 388.93p 9349
29/09/2010 406.32p 409.80p 387.44p 392.41p 23777

*Close Price adjusted for both dividends and splits