FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/02/2019 312.00p 312.00p 310.00p 312.00p 500
01/02/2019 312.00p 312.00p 312.00p 312.00p 0
31/01/2019 315.00p 315.00p 310.00p 312.00p 1000
30/01/2019 315.00p 315.00p 310.93p 315.00p 20350
29/01/2019 315.00p 320.00p 315.00p 315.00p 10
28/01/2019 310.00p 320.00p 310.00p 315.00p 1170
25/01/2019 297.00p 310.00p 297.00p 310.00p 2066
24/01/2019 297.00p 297.00p 297.00p 297.00p 0
23/01/2019 297.00p 297.00p 297.00p 297.00p 0
22/01/2019 297.00p 297.00p 292.00p 297.00p 1000
21/01/2019 297.00p 297.00p 297.00p 297.00p 0
18/01/2019 297.00p 304.00p 297.00p 297.00p 100
17/01/2019 297.00p 297.00p 294.00p 297.00p 271
16/01/2019 300.00p 300.00p 292.00p 297.00p 1873
15/01/2019 300.00p 300.00p 300.00p 300.00p 0
14/01/2019 300.00p 300.00p 300.00p 300.00p 0
11/01/2019 300.00p 300.00p 300.00p 300.00p 0
10/01/2019 300.00p 300.00p 300.00p 300.00p 0
09/01/2019 300.00p 300.00p 300.00p 300.00p 0
08/01/2019 300.00p 300.00p 300.00p 300.00p 0
07/01/2019 300.00p 310.00p 300.00p 300.00p 885
04/01/2019 300.00p 300.00p 290.00p 300.00p 1589
03/01/2019 300.00p 308.00p 292.00p 300.00p 3700
02/01/2019 300.00p 300.00p 300.00p 300.00p 0
31/12/2018 300.00p 300.00p 300.00p 300.00p 0
28/12/2018 300.00p 300.00p 300.00p 300.00p 0
27/12/2018 300.00p 300.00p 290.00p 300.00p 2150
24/12/2018 295.00p 310.00p 295.00p 300.00p 1415
21/12/2018 290.00p 295.00p 290.00p 295.00p 0
20/12/2018 290.00p 290.00p 290.00p 290.00p 0
19/12/2018 290.00p 290.00p 290.00p 290.00p 0
18/12/2018 283.00p 290.00p 280.20p 290.00p 1434
17/12/2018 283.00p 290.00p 278.00p 290.00p 5016
14/12/2018 283.00p 283.00p 277.50p 283.00p 15
13/12/2018 283.00p 283.00p 283.00p 283.00p 0
12/12/2018 283.00p 285.00p 283.00p 283.00p 0
11/12/2018 280.00p 285.00p 273.00p 285.00p 0
10/12/2018 273.00p 276.00p 273.00p 273.00p 300
07/12/2018 273.00p 276.00p 270.06p 273.00p 2906
06/12/2018 273.00p 273.00p 270.06p 273.00p 230
05/12/2018 273.00p 276.00p 270.00p 273.00p 8706
04/12/2018 273.00p 273.00p 273.00p 273.00p 0
03/12/2018 273.00p 274.00p 270.06p 273.00p 6730
30/11/2018 273.00p 273.00p 271.50p 273.00p 228
29/11/2018 275.00p 275.00p 270.00p 273.00p 15100
28/11/2018 275.00p 279.00p 275.00p 275.00p 1388
27/11/2018 275.00p 275.00p 270.00p 275.00p 5051
26/11/2018 287.00p 287.00p 275.00p 275.00p 300
23/11/2018 287.00p 291.94p 287.00p 287.00p 500
22/11/2018 287.00p 287.00p 287.00p 287.00p 0
21/11/2018 287.00p 287.00p 279.20p 287.00p 200
20/11/2018 287.00p 294.54p 287.00p 287.00p 172
19/11/2018 295.00p 300.00p 295.00p 300.00p 1170
16/11/2018 300.00p 300.00p 290.00p 295.00p 2559
15/11/2018 300.00p 300.00p 298.00p 300.00p 166
14/11/2018 300.00p 300.00p 291.00p 300.00p 133
13/11/2018 300.00p 300.00p 300.00p 300.00p 0
12/11/2018 300.00p 310.00p 300.00p 300.00p 495
09/11/2018 300.00p 300.00p 290.00p 300.00p 201
08/11/2018 300.00p 300.00p 300.00p 300.00p 0
07/11/2018 315.00p 315.00p 300.00p 300.00p 994
06/11/2018 315.00p 315.00p 315.00p 315.00p 0
05/11/2018 315.00p 315.00p 310.00p 315.00p 414
02/11/2018 315.00p 315.00p 310.00p 315.00p 103
01/11/2018 315.00p 319.00p 315.00p 315.00p 970
31/10/2018 315.00p 315.00p 315.00p 315.00p 0
30/10/2018 315.00p 315.00p 310.00p 315.00p 668
29/10/2018 315.00p 315.00p 315.00p 315.00p 0
26/10/2018 315.00p 315.00p 315.00p 315.00p 0
25/10/2018 316.00p 316.00p 312.00p 315.00p 1500
24/10/2018 316.00p 316.00p 316.00p 316.00p 0
23/10/2018 316.00p 316.00p 312.40p 316.00p 262
22/10/2018 316.00p 320.00p 306.00p 306.00p 1091
19/10/2018 326.00p 326.00p 315.00p 316.00p 200
18/10/2018 326.00p 330.00p 326.00p 326.00p 100
17/10/2018 316.00p 326.00p 312.00p 326.00p 66800
16/10/2018 316.00p 316.00p 312.00p 316.00p 2809
15/10/2018 321.00p 321.00p 312.40p 316.00p 203
12/10/2018 326.00p 326.00p 315.00p 321.00p 5100
11/10/2018 326.00p 338.60p 313.40p 326.00p 1260
10/10/2018 340.00p 342.00p 328.00p 333.00p 2119
09/10/2018 340.00p 340.00p 340.00p 340.00p 0
08/10/2018 340.00p 343.00p 340.00p 340.00p 860
05/10/2018 341.00p 341.00p 337.51p 340.00p 1205
04/10/2018 341.00p 343.00p 341.00p 341.00p 500
03/10/2018 341.00p 341.00p 337.00p 341.00p 7633
02/10/2018 341.00p 341.00p 336.00p 341.00p 2404
01/10/2018 341.00p 341.00p 336.00p 341.00p 6133
28/09/2018 341.00p 341.00p 336.00p 341.00p 523
27/09/2018 341.00p 341.00p 336.00p 341.00p 473
26/09/2018 341.00p 344.00p 341.00p 341.00p 1575
25/09/2018 341.00p 344.00p 341.00p 341.00p 20
24/09/2018 338.00p 343.40p 336.00p 338.00p 168
21/09/2018 338.00p 343.40p 336.00p 338.00p 132
20/09/2018 338.00p 338.00p 332.70p 338.00p 1895
19/09/2018 338.00p 338.00p 338.00p 338.00p 0
18/09/2018 338.00p 338.00p 338.00p 338.00p 0
17/09/2018 338.00p 338.00p 338.00p 338.00p 0
14/09/2018 338.00p 338.00p 338.00p 338.00p 0
13/09/2018 338.00p 338.00p 338.00p 338.00p 0
12/09/2018 338.00p 338.00p 332.60p 338.00p 275
11/09/2018 338.00p 344.00p 338.00p 338.00p 530
10/09/2018 338.00p 338.00p 338.00p 338.00p 0
07/09/2018 338.00p 342.00p 338.00p 338.00p 4868
06/09/2018 338.00p 338.00p 335.00p 338.00p 726
05/09/2018 338.00p 338.00p 335.00p 338.00p 10
04/09/2018 336.00p 341.00p 336.00p 338.00p 17822
03/09/2018 338.00p 342.00p 336.00p 336.00p 4500
31/08/2018 338.00p 345.00p 335.00p 338.00p 1504
30/08/2018 338.00p 340.00p 335.00p 338.00p 17000
29/08/2018 330.00p 336.00p 322.50p 330.00p 7670
28/08/2018 340.00p 340.00p 320.00p 330.00p 6000
24/08/2018 340.00p 340.00p 330.00p 340.00p 786
23/08/2018 340.00p 340.00p 340.00p 340.00p 0
22/08/2018 340.00p 340.00p 340.00p 340.00p 0
21/08/2018 350.00p 350.00p 330.00p 340.00p 3500
20/08/2018 350.00p 355.00p 341.11p 350.00p 584
17/08/2018 353.00p 366.00p 346.00p 353.00p 535
16/08/2018 353.00p 355.00p 353.00p 353.00p 0
15/08/2018 355.00p 355.00p 355.00p 355.00p 0
14/08/2018 355.00p 355.00p 355.00p 355.00p 0
13/08/2018 355.00p 355.00p 355.00p 355.00p 0
10/08/2018 355.00p 355.00p 355.00p 355.00p 0
09/08/2018 355.00p 355.00p 355.00p 355.00p 0
08/08/2018 355.00p 355.00p 346.00p 355.00p 2201
07/08/2018 355.00p 361.49p 345.11p 355.00p 3843
06/08/2018 355.00p 355.00p 342.50p 355.00p 169
03/08/2018 355.00p 355.00p 342.50p 355.00p 495
02/08/2018 355.00p 361.49p 355.00p 355.00p 136
01/08/2018 355.00p 355.00p 355.00p 355.00p 0
31/07/2018 355.00p 355.00p 342.50p 355.00p 250
30/07/2018 355.00p 361.90p 355.00p 355.00p 129
27/07/2018 355.00p 355.00p 342.50p 355.00p 284
26/07/2018 367.00p 367.00p 340.00p 355.00p 3973
25/07/2018 367.00p 369.10p 350.00p 367.00p 1994
24/07/2018 367.00p 369.10p 367.00p 367.00p 14
23/07/2018 367.00p 367.50p 367.00p 367.00p 66
20/07/2018 367.00p 369.10p 360.00p 367.00p 547
19/07/2018 375.00p 375.00p 367.00p 367.00p 4000
18/07/2018 375.00p 375.00p 370.00p 375.00p 400
17/07/2018 375.00p 375.00p 370.00p 375.00p 1440
16/07/2018 375.00p 378.00p 375.00p 375.00p 1470
13/07/2018 375.00p 375.00p 370.50p 375.00p 2260
12/07/2018 380.00p 380.00p 375.00p 380.00p 4331
11/07/2018 380.00p 390.00p 380.00p 380.00p 330
10/07/2018 376.00p 380.00p 367.00p 380.00p 2521
09/07/2018 362.00p 380.00p 360.11p 376.00p 6694
06/07/2018 355.00p 364.00p 355.00p 362.00p 325
05/07/2018 355.00p 355.56p 355.00p 355.00p 320
04/07/2018 355.00p 355.56p 355.00p 355.00p 958
03/07/2018 355.00p 364.00p 355.00p 355.00p 2620
02/07/2018 355.00p 364.00p 351.75p 355.00p 9247
29/06/2018 355.00p 355.00p 355.00p 355.00p 0
28/06/2018 355.00p 364.00p 355.00p 355.00p 267
27/06/2018 355.00p 355.00p 351.75p 355.00p 8000
26/06/2018 355.00p 364.00p 355.00p 355.00p 1209
25/06/2018 353.00p 355.00p 353.00p 355.00p 0
22/06/2018 353.00p 353.00p 353.00p 353.00p 0
21/06/2018 353.00p 355.00p 351.75p 353.00p 9267
20/06/2018 353.00p 353.00p 351.60p 353.00p 777
19/06/2018 353.00p 353.00p 353.00p 353.00p 0
18/06/2018 353.00p 353.00p 353.00p 353.00p 0
15/06/2018 353.00p 353.00p 353.00p 353.00p 0
14/06/2018 353.00p 353.00p 353.00p 353.00p 0
13/06/2018 350.00p 358.00p 350.00p 353.00p 12068
12/06/2018 350.00p 350.00p 341.50p 350.00p 1000
11/06/2018 335.00p 335.00p 335.00p 335.00p 0
08/06/2018 335.00p 340.00p 331.00p 335.00p 618
07/06/2018 340.00p 344.50p 335.00p 335.00p 1270
06/06/2018 341.00p 341.00p 341.00p 341.00p 0
05/06/2018 342.00p 345.00p 340.00p 341.00p 353
04/06/2018 344.00p 350.00p 339.00p 342.00p 1040
01/06/2018 357.00p 357.00p 341.00p 344.00p 1985
31/05/2018 357.00p 360.00p 350.10p 357.00p 1941
30/05/2018 357.00p 357.00p 357.00p 357.00p 0
29/05/2018 357.00p 357.00p 357.00p 357.00p 0
25/05/2018 357.00p 360.00p 350.00p 357.00p 7653
24/05/2018 370.00p 370.00p 350.00p 357.00p 2938
23/05/2018 379.00p 379.00p 360.00p 370.00p 3187
22/05/2018 380.00p 380.00p 370.00p 379.00p 7744
21/05/2018 365.00p 390.00p 365.00p 380.00p 5943
18/05/2018 360.00p 378.00p 350.00p 365.00p 2183
17/05/2018 349.00p 370.00p 345.00p 360.00p 5020
16/05/2018 331.00p 348.00p 331.00p 348.00p 2460
15/05/2018 321.00p 330.00p 321.00p 329.00p 3700
14/05/2018 313.00p 321.00p 307.00p 321.00p 4966
11/05/2018 313.00p 319.72p 313.00p 313.00p 2091
10/05/2018 308.00p 316.00p 302.00p 313.00p 6294
09/05/2018 308.00p 310.00p 308.00p 308.00p 2700
08/05/2018 310.00p 310.00p 308.00p 308.00p 1356
04/05/2018 308.00p 310.00p 300.00p 308.00p 5841
03/05/2018 310.00p 310.00p 300.00p 308.00p 334
02/05/2018 316.00p 316.00p 308.00p 308.00p 420
01/05/2018 310.00p 316.00p 316.00p 316.00p 0
30/04/2018 314.00p 316.00p 313.00p 316.00p 15430
27/04/2018 314.00p 317.00p 314.00p 314.00p 500
26/04/2018 314.00p 314.00p 308.00p 314.00p 33
25/04/2018 314.00p 314.00p 314.00p 314.00p 0
24/04/2018 314.00p 314.00p 308.50p 314.00p 3140
23/04/2018 314.00p 314.00p 308.00p 314.00p 322

*Close Price adjusted for both dividends and splits