FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2024 245.00p 259.50p 245.00p 255.00p 9525
28/06/2024 245.00p 245.00p 245.00p 245.00p 0
27/06/2024 245.00p 245.00p 245.00p 245.00p 0
26/06/2024 245.00p 245.00p 239.00p 245.00p 7
25/06/2024 245.00p 245.00p 245.00p 245.00p 0
24/06/2024 245.00p 245.00p 245.00p 245.00p 0
21/06/2024 245.00p 245.00p 239.00p 245.00p 150
20/06/2024 245.00p 249.00p 239.00p 245.00p 1620
19/06/2024 250.00p 253.00p 234.00p 245.00p 8070
18/06/2024 250.00p 250.00p 241.00p 250.00p 390
17/06/2024 250.00p 260.00p 240.00p 250.00p 2026
14/06/2024 250.00p 250.00p 246.67p 250.00p 0
13/06/2024 250.00p 250.00p 242.50p 250.00p 4000
12/06/2024 255.00p 255.00p 246.67p 250.00p 0
11/06/2024 255.00p 255.00p 242.50p 255.00p 398
10/06/2024 255.00p 255.00p 250.00p 255.00p 0
07/06/2024 255.00p 255.00p 247.00p 255.00p 1200
06/06/2024 255.00p 262.00p 255.00p 255.00p 1000
05/06/2024 255.00p 264.00p 255.00p 255.00p 185
04/06/2024 255.00p 255.00p 250.00p 255.00p 0
03/06/2024 255.00p 255.00p 250.00p 255.00p 0
31/05/2024 255.00p 264.56p 242.50p 255.00p 2100
30/05/2024 260.00p 267.00p 250.00p 255.00p 3500
29/05/2024 260.00p 260.00p 246.55p 260.00p 1066
28/05/2024 260.00p 267.00p 260.00p 260.00p 374
24/05/2024 260.00p 260.00p 240.00p 260.00p 7
23/05/2024 260.00p 264.00p 260.00p 260.00p 0
22/05/2024 260.00p 264.00p 260.00p 260.00p 0
21/05/2024 260.00p 264.00p 260.00p 260.00p 0
20/05/2024 255.00p 264.00p 250.00p 260.00p 0
17/05/2024 255.00p 255.00p 255.00p 255.00p 0
16/05/2024 255.00p 255.00p 240.00p 255.00p 1
15/05/2024 245.00p 257.00p 245.00p 255.00p 1000
14/05/2024 245.00p 248.00p 245.00p 245.00p 3000
13/05/2024 240.00p 245.00p 236.67p 245.00p 0
10/05/2024 240.00p 244.00p 240.00p 240.00p 613
09/05/2024 240.00p 240.00p 240.00p 240.00p 0
08/05/2024 245.00p 250.00p 230.00p 240.00p 3281
07/05/2024 245.00p 245.00p 245.00p 245.00p 0
03/05/2024 245.00p 245.00p 240.55p 245.00p 7459
02/05/2024 245.00p 245.00p 240.55p 245.00p 1529
01/05/2024 245.00p 245.00p 240.55p 245.00p 821
30/04/2024 245.00p 245.00p 240.55p 245.00p 2100
29/04/2024 245.00p 250.00p 240.00p 245.00p 485
26/04/2024 230.00p 245.00p 230.00p 245.00p 5812
25/04/2024 230.00p 230.00p 225.00p 230.00p 5000
24/04/2024 230.00p 240.00p 230.00p 230.00p 0
23/04/2024 230.00p 240.00p 230.00p 230.00p 0
22/04/2024 220.00p 230.00p 220.00p 230.00p 194
19/04/2024 220.00p 230.00p 220.00p 220.00p 483
18/04/2024 220.00p 220.00p 220.00p 220.00p 0
17/04/2024 215.00p 229.50p 215.00p 220.00p 1496
16/04/2024 215.00p 220.00p 215.00p 215.00p 0
15/04/2024 215.00p 227.00p 214.00p 215.00p 4500
12/04/2024 210.00p 227.00p 210.00p 215.00p 810
11/04/2024 215.00p 228.50p 214.00p 215.00p 4568
10/04/2024 215.00p 220.00p 215.00p 215.00p 0
09/04/2024 215.00p 220.00p 215.00p 215.00p 0
08/04/2024 215.00p 227.00p 215.00p 215.00p 1317
05/04/2024 215.00p 227.00p 215.00p 215.00p 43
04/04/2024 215.00p 215.00p 214.00p 215.00p 127
03/04/2024 215.00p 220.00p 215.00p 215.00p 0
02/04/2024 215.00p 221.00p 203.00p 215.00p 21391
28/03/2024 215.00p 221.00p 201.50p 215.00p 661
27/03/2024 215.00p 215.00p 200.00p 215.00p 1420
26/03/2024 215.00p 220.00p 215.00p 215.00p 0
25/03/2024 215.00p 230.00p 215.00p 215.00p 85
22/03/2024 210.00p 230.00p 194.00p 215.00p 501
21/03/2024 215.00p 223.00p 215.00p 215.00p 444
20/03/2024 240.00p 240.00p 230.00p 215.00p 2829
19/03/2024 240.00p 240.00p 220.00p 230.00p 2509
18/03/2024 240.00p 240.00p 240.00p 240.00p 0
15/03/2024 240.00p 240.00p 225.00p 240.00p 79
14/03/2024 240.00p 240.00p 240.00p 240.00p 0
13/03/2024 240.00p 240.00p 240.00p 240.00p 0
12/03/2024 230.00p 240.00p 230.00p 240.00p 416
11/03/2024 235.00p 235.00p 230.00p 230.00p 0
08/03/2024 225.00p 249.39p 219.00p 230.00p 4543
07/03/2024 225.00p 230.00p 225.00p 225.00p 0
06/03/2024 220.00p 238.00p 220.00p 225.00p 416
05/03/2024 220.00p 233.00p 220.00p 220.00p 427
04/03/2024 220.00p 224.00p 220.00p 220.00p 0
01/03/2024 215.00p 223.40p 215.00p 220.00p 982
29/02/2024 215.00p 223.40p 215.00p 215.00p 1
28/02/2024 215.00p 215.00p 210.00p 215.00p 0
27/02/2024 215.00p 221.00p 215.00p 215.00p 558
26/02/2024 225.00p 237.00p 200.00p 215.00p 2625
23/02/2024 210.00p 225.00p 210.00p 225.00p 3373
22/02/2024 210.00p 210.00p 210.00p 210.00p 0
21/02/2024 205.00p 218.50p 205.00p 210.00p 3001
20/02/2024 205.00p 217.00p 205.00p 205.00p 4250
19/02/2024 205.00p 205.00p 193.00p 205.00p 873
16/02/2024 205.00p 208.00p 205.00p 205.00p 1000
15/02/2024 205.00p 217.00p 190.00p 205.00p 7
14/02/2024 205.00p 205.00p 197.50p 205.00p 0
13/02/2024 205.00p 208.00p 205.00p 205.00p 1022
12/02/2024 205.00p 205.00p 190.00p 205.00p 174
09/02/2024 205.00p 205.00p 197.50p 205.00p 0
08/02/2024 205.00p 209.00p 191.50p 205.00p 1861
07/02/2024 205.00p 209.00p 191.50p 205.00p 4667
06/02/2024 205.00p 205.00p 192.00p 205.00p 1800
05/02/2024 205.00p 220.00p 205.00p 205.00p 771
02/02/2024 210.00p 210.00p 201.00p 205.00p 2400
01/02/2024 210.00p 215.00p 210.00p 210.00p 0
31/01/2024 210.00p 215.00p 210.00p 215.00p 0
30/01/2024 210.00p 215.00p 201.00p 215.00p 746
29/01/2024 215.00p 215.00p 210.00p 215.00p 1764
26/01/2024 215.00p 220.00p 215.00p 220.00p 0
25/01/2024 215.00p 220.00p 215.00p 220.00p 1
24/01/2024 205.00p 230.00p 205.00p 230.00p 5500
23/01/2024 205.00p 210.00p 200.00p 210.00p 0
22/01/2024 205.00p 209.00p 205.00p 205.00p 12000
19/01/2024 210.00p 210.00p 190.00p 210.00p 10450
18/01/2024 210.00p 210.00p 210.00p 210.00p 0
17/01/2024 210.00p 214.00p 210.00p 210.00p 110
16/01/2024 220.00p 228.00p 200.00p 210.00p 2027
15/01/2024 220.00p 228.00p 220.00p 220.00p 64
12/01/2024 220.00p 228.00p 220.00p 220.00p 1023
11/01/2024 220.00p 220.00p 220.00p 220.00p 0
10/01/2024 220.00p 220.00p 220.00p 220.00p 0
09/01/2024 220.00p 220.00p 220.00p 220.00p 0
08/01/2024 220.00p 220.00p 211.00p 220.00p 362
05/01/2024 220.00p 226.00p 220.00p 220.00p 23
04/01/2024 220.00p 220.00p 220.00p 220.00p 0
03/01/2024 220.00p 220.00p 210.00p 220.00p 150
02/01/2024 220.00p 220.00p 214.40p 220.00p 1000
29/12/2023 220.00p 220.00p 220.00p 220.00p 0
28/12/2023 220.00p 230.00p 220.00p 220.00p 1
27/12/2023 220.00p 220.00p 220.00p 220.00p 0
22/12/2023 220.00p 220.00p 214.40p 220.00p 911
21/12/2023 220.00p 230.00p 220.00p 220.00p 43
20/12/2023 225.00p 225.00p 220.00p 220.00p 0
19/12/2023 215.00p 225.00p 215.00p 225.00p 300
18/12/2023 210.00p 220.00p 201.00p 210.00p 503
15/12/2023 210.00p 210.00p 210.00p 210.00p 0
14/12/2023 210.00p 219.00p 210.00p 210.00p 1200
13/12/2023 210.00p 210.00p 205.00p 210.00p 1500
12/12/2023 205.00p 220.00p 205.00p 210.00p 377
11/12/2023 205.00p 205.00p 205.00p 205.00p 0
08/12/2023 205.00p 220.00p 191.00p 205.00p 9500
07/12/2023 205.00p 220.00p 205.00p 205.00p 430
06/12/2023 205.00p 220.00p 205.00p 205.00p 4000
05/12/2023 205.00p 218.00p 205.00p 205.00p 100
04/12/2023 210.00p 220.00p 195.00p 205.00p 3804
01/12/2023 210.00p 220.00p 210.00p 210.00p 1291
30/11/2023 215.00p 215.00p 200.00p 210.00p 2254
29/11/2023 210.00p 220.00p 210.00p 215.00p 1173
28/11/2023 210.00p 220.00p 210.00p 210.00p 984
27/11/2023 275.00p 275.00p 210.00p 210.00p 3969
24/11/2023 280.00p 290.00p 260.00p 270.00p 10477
23/11/2023 273.00p 280.00p 266.00p 270.00p 3731
22/11/2023 249.00p 273.00p 248.25p 273.00p 1810
21/11/2023 235.00p 249.00p 235.00p 249.00p 1855
20/11/2023 235.00p 235.00p 235.00p 235.00p 0
17/11/2023 235.00p 235.00p 235.00p 235.00p 0
16/11/2023 240.00p 240.00p 225.00p 235.00p 1087
15/11/2023 270.00p 270.00p 230.00p 240.00p 10784
14/11/2023 245.00p 290.00p 245.00p 270.00p 945
13/11/2023 245.00p 250.00p 245.00p 245.00p 388
10/11/2023 245.00p 246.67p 245.00p 245.00p 0
09/11/2023 245.00p 250.00p 245.00p 245.00p 376
08/11/2023 240.00p 250.00p 240.00p 245.00p 1797
07/11/2023 240.00p 242.80p 240.00p 240.00p 62
06/11/2023 240.00p 240.00p 230.00p 240.00p 2433
03/11/2023 240.00p 248.00p 240.00p 240.00p 71
02/11/2023 240.00p 250.00p 231.00p 240.00p 647
01/11/2023 240.00p 250.00p 240.00p 240.00p 272
31/10/2023 225.00p 250.00p 225.00p 240.00p 262
30/10/2023 225.00p 225.00p 221.43p 225.00p 0
27/10/2023 225.00p 240.00p 225.00p 225.00p 42
26/10/2023 235.00p 235.00p 220.30p 225.00p 1333
25/10/2023 220.00p 250.00p 220.00p 235.00p 3800
24/10/2023 220.00p 239.00p 200.00p 220.00p 655
23/10/2023 220.00p 220.00p 220.00p 220.00p 0
20/10/2023 215.00p 230.00p 203.00p 220.00p 1530
19/10/2023 215.00p 219.00p 215.00p 215.00p 500
18/10/2023 220.00p 225.00p 200.00p 215.00p 1100
17/10/2023 220.00p 225.00p 200.00p 220.00p 4
16/10/2023 235.00p 235.00p 205.00p 220.00p 3807
13/10/2023 235.00p 235.00p 235.00p 235.00p 4533
12/10/2023 235.00p 235.00p 234.60p 235.00p 66
11/10/2023 240.00p 240.00p 234.50p 235.00p 3116
10/10/2023 235.00p 235.00p 234.50p 235.00p 143
09/10/2023 235.00p 239.90p 234.50p 235.00p 1041
06/10/2023 235.00p 235.00p 235.00p 235.00p 0
05/10/2023 235.00p 239.80p 235.00p 235.00p 63
04/10/2023 237.00p 239.90p 235.00p 235.00p 1662
03/10/2023 237.00p 237.00p 237.00p 237.00p 0
02/10/2023 237.00p 237.00p 237.00p 237.00p 0
29/09/2023 237.00p 243.86p 236.30p 237.00p 70
28/09/2023 242.00p 242.00p 241.80p 242.00p 3
27/09/2023 242.00p 242.00p 242.00p 242.00p 0
26/09/2023 242.00p 242.00p 242.00p 242.00p 0
25/09/2023 242.00p 244.00p 242.00p 242.00p 534
22/09/2023 242.00p 242.00p 242.00p 242.00p 0
21/09/2023 242.00p 242.00p 241.44p 242.00p 397
20/09/2023 242.00p 244.00p 242.00p 242.00p 397
19/09/2023 242.00p 242.00p 241.44p 242.00p 86
18/09/2023 242.00p 244.00p 242.00p 242.00p 615
15/09/2023 242.00p 242.00p 242.00p 242.00p 0

*Close Price adjusted for both dividends and splits