FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/09/2023 242.00p 244.00p 242.00p 242.00p 20
13/09/2023 242.00p 242.00p 242.00p 242.00p 0
12/09/2023 242.00p 242.00p 242.00p 242.00p 0
11/09/2023 242.00p 244.00p 242.00p 242.00p 40
08/09/2023 242.00p 242.00p 242.00p 242.00p 0
07/09/2023 242.00p 244.00p 242.00p 242.00p 521
06/09/2023 242.00p 244.00p 242.00p 242.00p 1050
05/09/2023 250.00p 250.00p 240.00p 242.00p 5300
04/09/2023 250.00p 259.00p 250.00p 250.00p 1000
01/09/2023 255.00p 259.80p 250.00p 250.00p 99
31/08/2023 255.00p 264.00p 246.00p 255.00p 1319
30/08/2023 255.00p 255.00p 255.00p 255.00p 0
29/08/2023 265.00p 265.00p 255.00p 255.00p 0
25/08/2023 265.00p 279.70p 256.00p 265.00p 202
24/08/2023 265.00p 265.00p 265.00p 265.00p 0
23/08/2023 265.00p 265.00p 265.00p 265.00p 0
22/08/2023 265.00p 265.00p 256.00p 265.00p 37
21/08/2023 265.00p 265.00p 256.00p 265.00p 37
18/08/2023 270.00p 276.67p 260.00p 265.00p 0
17/08/2023 265.00p 265.00p 265.00p 265.00p 0
16/08/2023 265.00p 265.00p 265.00p 265.00p 0
15/08/2023 265.00p 265.00p 265.00p 265.00p 0
14/08/2023 265.00p 265.00p 256.00p 265.00p 25
11/08/2023 270.00p 270.00p 255.00p 265.00p 2199
10/08/2023 255.00p 255.00p 255.00p 255.00p 0
09/08/2023 250.00p 255.00p 240.20p 255.00p 567
08/08/2023 270.00p 270.00p 231.00p 250.00p 10880
07/08/2023 260.00p 280.00p 245.00p 270.00p 20836
04/08/2023 247.00p 254.00p 247.00p 254.00p 700
03/08/2023 247.00p 254.00p 243.00p 254.00p 4432
02/08/2023 247.00p 254.00p 245.00p 254.00p 1367
01/08/2023 247.00p 254.00p 245.00p 254.00p 36891
31/07/2023 255.00p 255.00p 247.00p 247.00p 0
28/07/2023 255.00p 255.00p 255.00p 255.00p 0
27/07/2023 255.00p 255.00p 255.00p 255.00p 0
26/07/2023 255.00p 255.00p 255.00p 255.00p 0
25/07/2023 255.00p 255.00p 255.00p 255.00p 0
24/07/2023 255.00p 255.00p 251.00p 255.00p 1099
21/07/2023 255.00p 255.00p 255.00p 255.00p 0
20/07/2023 255.00p 255.00p 255.00p 255.00p 0
19/07/2023 255.00p 255.00p 255.00p 255.00p 0
18/07/2023 255.00p 255.00p 255.00p 255.00p 0
17/07/2023 255.00p 255.00p 255.00p 255.00p 0
14/07/2023 255.00p 255.00p 255.00p 255.00p 0
13/07/2023 255.00p 255.00p 240.30p 255.00p 222
12/07/2023 255.00p 255.00p 252.00p 255.00p 1000
11/07/2023 255.00p 255.00p 240.30p 255.00p 361
10/07/2023 255.00p 255.00p 255.00p 255.00p 0
07/07/2023 255.00p 255.00p 255.00p 255.00p 0
06/07/2023 255.00p 255.00p 252.00p 255.00p 20
05/07/2023 255.00p 255.00p 240.30p 255.00p 472
04/07/2023 255.00p 255.00p 240.30p 255.00p 160
03/07/2023 255.00p 255.00p 255.00p 255.00p 0
30/06/2023 255.00p 255.00p 255.00p 255.00p 0
29/06/2023 255.00p 255.00p 240.00p 255.00p 4253
28/06/2023 255.00p 255.00p 255.00p 255.00p 0
27/06/2023 255.00p 255.00p 255.00p 255.00p 0
26/06/2023 255.00p 255.00p 252.00p 255.00p 174
23/06/2023 255.00p 255.00p 255.00p 255.00p 0
22/06/2023 255.00p 255.00p 252.00p 255.00p 45
21/06/2023 250.00p 255.00p 240.60p 255.00p 1050
20/06/2023 250.00p 250.00p 238.00p 250.00p 0
19/06/2023 260.00p 260.00p 230.00p 238.00p 2320
16/06/2023 260.00p 260.00p 250.00p 260.00p 20
15/06/2023 260.00p 260.00p 250.00p 260.00p 21
14/06/2023 260.00p 260.00p 250.00p 260.00p 2000
13/06/2023 264.00p 264.00p 242.00p 260.00p 4450
12/06/2023 264.00p 264.00p 264.00p 264.00p 0
09/06/2023 264.00p 264.00p 264.00p 264.00p 0
08/06/2023 264.00p 264.00p 255.50p 264.00p 2000
07/06/2023 264.00p 264.00p 255.50p 264.00p 20
06/06/2023 264.00p 264.00p 248.00p 264.00p 1080
05/06/2023 265.00p 265.00p 250.00p 264.00p 683
02/06/2023 274.00p 274.00p 245.00p 265.00p 892
01/06/2023 274.00p 274.00p 267.00p 274.00p 1000
31/05/2023 274.00p 274.00p 250.00p 274.00p 176
30/05/2023 274.00p 274.00p 266.00p 274.00p 0
26/05/2023 260.00p 274.00p 250.48p 274.00p 2439
25/05/2023 260.00p 260.00p 260.00p 260.00p 0
24/05/2023 260.00p 260.00p 260.00p 260.00p 0
23/05/2023 260.00p 264.00p 260.00p 260.00p 42
22/05/2023 260.00p 260.00p 253.00p 260.00p 0
19/05/2023 270.00p 270.00p 250.00p 253.00p 14900
18/05/2023 270.00p 270.00p 270.00p 270.00p 1000
17/05/2023 270.00p 270.00p 250.40p 270.00p 1130
16/05/2023 270.00p 270.00p 270.00p 270.00p 0
15/05/2023 270.00p 270.00p 270.00p 270.00p 18
12/05/2023 270.00p 270.00p 250.40p 270.00p 757
11/05/2023 254.00p 270.00p 254.00p 270.00p 3000
10/05/2023 265.00p 265.00p 249.02p 254.00p 276
09/05/2023 266.00p 266.00p 248.00p 265.00p 5382
05/05/2023 249.00p 280.00p 248.00p 266.00p 28046
04/05/2023 249.00p 249.00p 248.00p 249.00p 500
03/05/2023 249.00p 249.52p 248.50p 249.00p 2400
02/05/2023 264.00p 264.00p 249.00p 249.00p 429
28/04/2023 264.00p 264.00p 250.00p 264.00p 480
27/04/2023 264.00p 264.00p 264.00p 264.00p 0
26/04/2023 264.00p 272.38p 264.00p 264.00p 42
25/04/2023 264.00p 264.00p 250.00p 264.00p 1503
24/04/2023 264.00p 279.00p 264.00p 264.00p 53

*Close Price adjusted for both dividends and splits