FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/12/2009 394.89p 402.10p 392.41p 397.38p 30265
09/12/2009 387.44p 402.34p 382.48p 394.89p 26848
08/12/2009 389.93p 397.38p 385.46p 387.44p 32328
07/12/2009 389.93p 396.33p 389.93p 389.93p 9022
04/12/2009 389.93p 397.38p 389.93p 389.93p 7190
03/12/2009 389.93p 393.65p 382.62p 389.93p 4895
02/12/2009 397.38p 397.38p 377.71p 389.93p 25288
01/12/2009 370.06p 396.88p 370.06p 392.41p 92446
30/11/2009 342.74p 377.51p 340.75p 370.06p 108179
27/11/2009 340.25p 346.66p 340.25p 340.25p 20329
26/11/2009 342.74p 352.67p 332.79p 340.25p 6059
25/11/2009 342.74p 347.51p 327.84p 342.74p 25374
24/11/2009 342.74p 348.10p 334.79p 342.74p 25863
23/11/2009 342.74p 347.71p 332.80p 342.74p 16425
20/11/2009 342.74p 347.71p 335.19p 342.74p 5183
19/11/2009 342.74p 347.71p 334.19p 342.74p 8757
18/11/2009 342.74p 347.71p 332.80p 342.74p 14027
17/11/2009 342.74p 347.71p 332.80p 342.74p 2614
16/11/2009 350.19p 362.41p 342.74p 342.74p 31619
13/11/2009 330.32p 356.60p 330.32p 350.19p 59143
12/11/2009 330.32p 334.19p 330.32p 330.32p 293
11/11/2009 332.80p 334.79p 323.07p 330.32p 9058
10/11/2009 332.80p 342.74p 332.80p 332.80p 26056
09/11/2009 332.80p 347.71p 328.23p 332.80p 120537
06/11/2009 310.45p 330.32p 310.45p 330.32p 41735
05/11/2009 310.45p 311.94p 303.00p 307.97p 31715
04/11/2009 310.45p 312.93p 303.00p 310.45p 58634
03/11/2009 310.45p 318.06p 303.30p 310.45p 57981
02/11/2009 303.00p 317.90p 310.45p 310.45p 19045
30/10/2009 295.55p 303.00p 295.55p 303.00p 22431
29/10/2009 298.03p 295.55p 288.10p 295.55p 302
28/10/2009 305.48p 303.50p 288.10p 298.03p 12464
27/10/2009 312.93p 312.93p 305.48p 305.48p 9915
26/10/2009 315.42p 319.89p 307.97p 312.93p 3581
23/10/2009 320.39p 320.39p 315.42p 315.42p 0
22/10/2009 320.39p 322.87p 320.39p 320.39p 2516
21/10/2009 320.39p 326.79p 317.90p 320.39p 709
20/10/2009 305.48p 326.79p 320.39p 320.39p 2431
19/10/2009 300.52p 312.93p 298.03p 305.48p 6578
16/10/2009 300.52p 300.52p 293.22p 300.52p 66
15/10/2009 298.03p 298.03p 288.30p 298.03p 101
14/10/2009 298.03p 298.03p 288.16p 298.03p 2013
13/10/2009 298.03p 298.03p 288.10p 298.03p 2023
12/10/2009 298.03p 298.03p 288.30p 298.03p 19
09/10/2009 298.03p 298.03p 288.30p 298.03p 1267
08/10/2009 298.03p 300.02p 288.30p 298.03p 5184
07/10/2009 298.03p 307.97p 288.30p 298.03p 4894
06/10/2009 298.03p 290.09p 290.09p 298.03p 2617
05/10/2009 298.03p 307.97p 290.48p 298.03p 1781
02/10/2009 298.03p 307.77p 298.03p 298.03p 604
01/10/2009 310.45p 310.45p 298.03p 298.03p 17769
30/09/2009 312.93p 310.45p 304.04p 310.45p 3163
29/09/2009 312.93p 317.41p 308.66p 312.93p 322
28/09/2009 317.90p 319.89p 308.46p 312.93p 3241
25/09/2009 320.39p 321.88p 312.93p 317.90p 3745
24/09/2009 320.39p 323.37p 312.93p 320.39p 6661
23/09/2009 320.39p 323.37p 317.90p 320.39p 48398
22/09/2009 320.39p 323.37p 313.08p 320.39p 1347
21/09/2009 327.84p 327.84p 320.39p 320.39p 5033

*Close Price adjusted for both dividends and splits