FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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