FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/09/2010 409.80p 410.54p 387.44p 406.32p 70883
27/09/2010 465.93p 468.31p 439.10p 443.57p 18387
24/09/2010 461.95p 469.90p 456.98p 465.93p 12646
23/09/2010 454.50p 479.34p 454.00p 461.95p 83755
22/09/2010 414.76p 447.05p 414.76p 445.56p 46288
21/09/2010 397.38p 422.06p 395.39p 414.76p 43016
20/09/2010 365.09p 402.34p 365.09p 397.38p 45813
17/09/2010 342.74p 372.54p 342.74p 365.09p 59155
16/09/2010 342.74p 344.23p 340.01p 342.74p 16069
15/09/2010 342.74p 346.71p 338.27p 342.74p 9105
14/09/2010 342.74p 344.23p 338.96p 342.74p 4071
13/09/2010 342.24p 344.23p 336.89p 342.74p 12739
10/09/2010 342.24p 343.88p 336.78p 342.24p 28197
09/09/2010 344.23p 344.23p 337.77p 342.24p 4536
08/09/2010 352.18p 352.18p 342.74p 345.22p 11002
07/09/2010 352.18p 355.65p 342.74p 352.18p 4152
06/09/2010 355.16p 360.21p 348.70p 352.18p 19595
03/09/2010 357.64p 361.61p 347.71p 355.16p 11390
02/09/2010 360.12p 363.60p 347.71p 357.64p 7708
01/09/2010 360.12p 360.12p 352.82p 360.12p 6346
31/08/2010 360.12p 360.12p 358.63p 360.12p 27
27/08/2010 360.12p 365.79p 354.46p 360.12p 8681
26/08/2010 352.67p 365.79p 352.67p 360.12p 5983
25/08/2010 365.09p 366.58p 347.80p 352.67p 33867
24/08/2010 365.09p 365.09p 359.13p 365.09p 8028
23/08/2010 371.55p 371.55p 358.38p 365.09p 33553
20/08/2010 377.51p 380.49p 368.57p 371.55p 11220
19/08/2010 379.99p 384.46p 373.04p 377.51p 6364
18/08/2010 392.41p 392.41p 377.51p 379.99p 3599
17/08/2010 389.93p 396.78p 386.95p 394.89p 9850
16/08/2010 389.93p 389.93p 382.62p 389.93p 1439
13/08/2010 392.41p 392.41p 378.55p 387.44p 14473
12/08/2010 392.41p 392.72p 387.44p 392.41p 4832
11/08/2010 402.34p 402.34p 392.41p 394.89p 1827
10/08/2010 409.80p 409.80p 397.38p 402.34p 4451
09/08/2010 404.83p 415.26p 398.37p 409.80p 11103
06/08/2010 409.80p 417.25p 397.38p 404.83p 7959
05/08/2010 398.37p 409.80p 398.37p 409.80p 4393
04/08/2010 392.41p 407.31p 392.41p 398.37p 14069
03/08/2010 384.96p 399.36p 382.62p 393.40p 21078
02/08/2010 383.47p 387.44p 377.51p 383.47p 14989
30/07/2010 384.96p 384.96p 372.54p 383.47p 8920
29/07/2010 384.96p 384.96p 377.51p 384.96p 2834
28/07/2010 387.44p 388.44p 377.51p 384.96p 12299
27/07/2010 397.38p 397.38p 382.58p 387.44p 3145
26/07/2010 397.38p 397.38p 392.41p 397.38p 1786
23/07/2010 399.86p 399.86p 383.47p 394.89p 6886
22/07/2010 402.34p 411.29p 394.89p 399.86p 2872
21/07/2010 402.34p 411.29p 397.38p 402.34p 4120
20/07/2010 427.18p 427.18p 397.53p 402.34p 10346
19/07/2010 432.15p 432.15p 422.21p 427.18p 2325
16/07/2010 404.83p 441.93p 404.83p 432.15p 26090
15/07/2010 397.38p 417.25p 387.64p 404.83p 38657
14/07/2010 404.83p 415.26p 387.44p 397.38p 16425
13/07/2010 424.70p 428.17p 397.87p 402.34p 19998
12/07/2010 429.66p 456.98p 357.64p 424.70p 95463
09/07/2010 525.04p 526.53p 491.75p 499.21p 22094
08/07/2010 517.58p 531.49p 513.65p 527.02p 9081
07/07/2010 511.62p 526.53p 511.62p 517.58p 15667
06/07/2010 521.56p 526.13p 506.66p 511.62p 14073
05/07/2010 536.96p 544.41p 508.64p 521.56p 15830
02/07/2010 533.98p 556.33p 533.48p 542.42p 12873
01/07/2010 536.46p 543.68p 524.54p 532.98p 15609
30/06/2010 533.98p 541.28p 526.67p 533.98p 5325
29/06/2010 536.46p 540.43p 531.49p 533.98p 3351
28/06/2010 519.07p 564.28p 510.63p 536.46p 35310
25/06/2010 517.58p 521.56p 508.64p 519.07p 4650
24/06/2010 520.56p 526.53p 508.89p 517.58p 16652
23/06/2010 504.17p 518.58p 504.17p 518.08p 19929
22/06/2010 499.21p 500.20p 486.79p 496.72p 15875
21/06/2010 506.66p 516.49p 491.75p 499.21p 13692
18/06/2010 501.69p 506.66p 496.87p 506.66p 7077
17/06/2010 529.01p 529.01p 496.72p 501.69p 14242
16/06/2010 538.94p 538.94p 521.56p 529.01p 5932
15/06/2010 536.46p 541.43p 533.48p 538.94p 805
14/06/2010 529.01p 546.20p 529.01p 536.46p 6345
11/06/2010 529.01p 536.46p 523.35p 529.01p 8727
10/06/2010 539.94p 539.94p 526.53p 529.01p 12621
09/06/2010 532.49p 545.00p 526.77p 539.94p 49651
08/06/2010 538.94p 538.94p 530.50p 532.49p 6451
07/06/2010 524.04p 551.36p 521.56p 538.94p 43180
04/06/2010 531.49p 549.37p 516.89p 524.04p 44014
03/06/2010 485.79p 513.61p 485.79p 508.15p 33809
02/06/2010 505.66p 507.65p 427.18p 480.33p 26282
01/06/2010 521.56p 524.59p 496.72p 504.17p 49771
28/05/2010 529.01p 536.46p 511.62p 521.56p 27164
27/05/2010 519.07p 535.47p 519.07p 526.53p 22627
26/05/2010 512.62p 521.56p 512.62p 519.07p 10047
25/05/2010 541.43p 541.43p 501.69p 512.62p 26587
24/05/2010 529.01p 546.66p 526.67p 541.43p 42205
21/05/2010 514.11p 529.01p 514.11p 529.01p 40831
20/05/2010 551.36p 551.36p 514.11p 514.11p 66130
19/05/2010 519.07p 586.13p 519.07p 551.36p 182439
18/05/2010 484.80p 521.56p 484.80p 519.07p 129480
17/05/2010 474.37p 486.79p 474.37p 482.32p 130396
14/05/2010 421.22p 485.21p 421.22p 478.34p 108254
13/05/2010 421.22p 430.16p 419.23p 421.22p 16839
12/05/2010 432.15p 436.52p 417.25p 421.22p 15116
11/05/2010 432.15p 437.12p 419.48p 429.66p 36201
10/05/2010 414.76p 442.08p 408.79p 432.15p 125645
07/05/2010 411.29p 411.29p 402.34p 402.34p 11578
06/05/2010 337.77p 417.13p 332.80p 411.29p 53576
05/05/2010 343.73p 345.32p 332.80p 337.77p 11200
04/05/2010 346.22p 346.22p 338.76p 343.73p 2152
30/04/2010 343.73p 351.68p 343.73p 346.22p 2013
29/04/2010 337.77p 343.73p 337.77p 343.73p 1032
28/04/2010 352.67p 352.67p 327.84p 337.77p 21943
27/04/2010 357.64p 360.22p 342.74p 350.19p 4707
26/04/2010 365.09p 366.58p 357.64p 360.12p 2438
23/04/2010 366.58p 368.97p 360.62p 366.58p 3024
22/04/2010 372.54p 379.99p 360.62p 366.58p 7840
21/04/2010 370.06p 370.06p 357.84p 365.09p 3060
20/04/2010 372.54p 372.54p 362.61p 370.06p 1658
19/04/2010 383.47p 388.56p 369.56p 372.54p 9618
16/04/2010 382.48p 391.42p 375.77p 383.47p 1334
15/04/2010 365.09p 392.21p 365.09p 382.48p 6449
14/04/2010 365.09p 365.09p 359.13p 365.09p 2441
13/04/2010 362.61p 372.54p 355.65p 365.09p 2070
12/04/2010 360.12p 362.61p 355.65p 362.61p 23403
09/04/2010 355.16p 367.57p 347.71p 360.12p 14147
08/04/2010 350.19p 357.64p 350.19p 355.16p 3037
07/04/2010 342.74p 347.51p 334.19p 345.22p 3698
06/04/2010 342.74p 347.71p 337.77p 342.74p 13314
01/04/2010 342.74p 345.52p 332.80p 342.74p 10253
31/03/2010 342.74p 346.71p 333.00p 342.74p 4365
30/03/2010 330.32p 351.68p 330.32p 342.74p 9190
29/03/2010 330.32p 347.71p 313.03p 327.84p 48908
26/03/2010 397.38p 397.38p 392.41p 392.41p 0
25/03/2010 404.83p 410.04p 399.86p 399.86p 867
24/03/2010 407.31p 407.31p 397.38p 404.83p 1560
23/03/2010 409.80p 409.80p 407.31p 407.31p 0
22/03/2010 409.80p 409.80p 403.34p 409.80p 1007
19/03/2010 409.80p 422.00p 409.80p 409.80p 4125
18/03/2010 409.80p 416.75p 409.80p 409.80p 147
17/03/2010 409.80p 422.62p 404.33p 409.80p 13790
16/03/2010 407.31p 415.26p 407.31p 409.80p 201
15/03/2010 407.31p 417.25p 407.31p 407.31p 15280
12/03/2010 407.31p 417.25p 397.38p 407.31p 3352
11/03/2010 407.31p 415.26p 402.34p 407.31p 5734
10/03/2010 407.31p 407.31p 406.32p 407.31p 1007
09/03/2010 407.31p 417.25p 406.32p 407.31p 4242
08/03/2010 407.31p 417.25p 403.34p 407.31p 2987
05/03/2010 402.34p 417.41p 399.36p 407.31p 7676
04/03/2010 397.38p 406.82p 397.38p 402.34p 3233
03/03/2010 417.25p 417.25p 377.66p 397.38p 15900
02/03/2010 417.25p 419.73p 417.25p 417.25p 36899
01/03/2010 427.18p 435.13p 407.31p 417.25p 9628
26/02/2010 429.66p 429.66p 417.25p 427.18p 9577
25/02/2010 429.66p 437.12p 422.21p 429.66p 3493
24/02/2010 437.12p 441.09p 429.66p 429.66p 835
23/02/2010 444.57p 444.67p 427.38p 437.12p 6590
22/02/2010 432.15p 452.02p 432.15p 444.57p 28232
19/02/2010 432.15p 441.88p 423.21p 432.15p 6294
18/02/2010 432.15p 441.88p 423.21p 432.15p 2579
17/02/2010 432.15p 440.10p 422.41p 432.15p 4237
16/02/2010 427.18p 440.10p 422.21p 432.15p 2053
15/02/2010 427.18p 431.55p 417.25p 427.18p 12380
12/02/2010 427.18p 432.15p 420.23p 427.18p 780
11/02/2010 419.73p 433.52p 419.73p 427.18p 7642
10/02/2010 409.80p 419.23p 402.34p 414.76p 5254
09/02/2010 429.66p 429.66p 402.34p 409.80p 4517
08/02/2010 422.21p 437.12p 422.21p 429.66p 6710
05/02/2010 424.70p 424.70p 417.25p 422.21p 3562
04/02/2010 427.18p 427.45p 417.40p 424.70p 6708
03/02/2010 422.21p 432.15p 412.28p 422.21p 7174
02/02/2010 432.15p 435.13p 427.18p 427.18p 1584
01/02/2010 427.18p 435.13p 419.23p 427.18p 3664
29/01/2010 427.18p 427.18p 417.25p 427.18p 17
28/01/2010 427.18p 436.87p 427.18p 427.18p 1025
27/01/2010 422.21p 435.13p 418.24p 427.18p 8184
26/01/2010 422.21p 427.18p 412.97p 422.21p 7862
25/01/2010 422.21p 427.03p 387.44p 422.21p 19503
22/01/2010 444.57p 444.57p 382.48p 422.21p 41773
21/01/2010 447.05p 451.82p 437.21p 444.57p 3473
20/01/2010 464.44p 464.44p 436.95p 447.05p 4807
19/01/2010 461.95p 471.89p 456.98p 464.44p 7131
18/01/2010 461.95p 468.91p 461.95p 461.95p 12331
15/01/2010 461.95p 467.91p 452.61p 461.95p 7782
14/01/2010 461.95p 469.90p 461.95p 461.95p 7964
13/01/2010 452.02p 471.89p 452.02p 461.95p 34314
12/01/2010 452.02p 456.98p 443.47p 452.02p 6371
11/01/2010 452.02p 456.98p 442.28p 452.02p 9708
08/01/2010 454.50p 456.88p 442.08p 452.02p 13087
07/01/2010 454.50p 459.96p 447.20p 454.50p 4765
06/01/2010 454.50p 458.97p 449.04p 454.50p 5701
05/01/2010 452.02p 461.95p 447.20p 454.50p 14098
04/01/2010 452.02p 457.62p 452.02p 452.02p 4710
31/12/2009 452.02p 455.00p 451.02p 452.02p 3046
30/12/2009 452.02p 452.02p 442.23p 452.02p 1163
29/12/2009 452.02p 456.98p 451.02p 452.02p 4678
24/12/2009 452.02p 452.02p 451.02p 452.02p 2596
23/12/2009 452.02p 460.96p 439.10p 452.02p 8487
22/12/2009 449.53p 460.96p 443.08p 452.02p 12083
21/12/2009 422.21p 456.98p 422.21p 449.53p 30414
18/12/2009 417.25p 424.20p 412.28p 419.73p 7188
17/12/2009 432.15p 437.12p 409.80p 417.25p 32631
16/12/2009 429.66p 435.13p 427.18p 432.15p 10568
15/12/2009 449.53p 456.69p 423.21p 429.66p 37885
14/12/2009 422.21p 461.95p 422.21p 452.02p 17951
11/12/2009 412.28p 435.26p 412.28p 422.21p 42261

*Close Price adjusted for both dividends and splits