Fishing Republic (FISH) Share Price

Personal & Household Goods Sector


Date Open High Low Close* Volume
18/01/2019 5.25p 5.25p 5.25p 5.25p 0
17/01/2019 5.25p 5.25p 5.25p 5.25p 0
16/01/2019 5.25p 5.25p 5.25p 5.25p 0
15/01/2019 5.25p 5.25p 5.25p 5.25p 0
14/01/2019 5.25p 5.25p 5.25p 5.25p 0
11/01/2019 5.25p 5.25p 5.25p 5.25p 0
10/01/2019 5.25p 5.25p 5.25p 5.25p 0
09/01/2019 5.25p 5.25p 5.25p 5.25p 0
08/01/2019 5.25p 5.25p 5.25p 5.25p 0
07/01/2019 5.25p 5.25p 5.25p 5.25p 0
04/01/2019 5.25p 5.25p 5.25p 5.25p 0
03/01/2019 5.25p 5.25p 5.25p 5.25p 0
02/01/2019 5.25p 5.25p 5.25p 5.25p 0
31/12/2018 5.25p 5.25p 5.25p 5.25p 0
28/12/2018 5.25p 5.25p 5.25p 5.25p 0
27/12/2018 5.25p 5.25p 5.25p 5.25p 0
24/12/2018 5.25p 5.25p 5.25p 5.25p 0
21/12/2018 5.25p 5.25p 5.25p 5.25p 0
20/12/2018 5.25p 5.25p 5.25p 5.25p 0
19/12/2018 5.25p 5.25p 5.25p 5.25p 0
18/12/2018 5.25p 5.25p 5.25p 5.25p 0
17/12/2018 5.25p 5.25p 5.25p 5.25p 0
14/12/2018 5.25p 5.25p 5.25p 5.25p 0
13/12/2018 5.25p 5.25p 5.25p 5.25p 0
12/12/2018 5.25p 5.25p 5.25p 5.25p 0
11/12/2018 5.25p 5.25p 5.25p 5.25p 0
10/12/2018 5.25p 5.25p 5.25p 5.25p 0
07/12/2018 5.25p 5.25p 5.25p 5.25p 0
06/12/2018 5.25p 5.25p 5.25p 5.25p 0
05/12/2018 5.25p 5.25p 5.25p 5.25p 0
04/12/2018 5.25p 5.25p 5.25p 5.25p 0
03/12/2018 5.25p 5.25p 5.25p 5.25p 0
30/11/2018 5.25p 5.25p 5.25p 5.25p 0
29/11/2018 5.25p 5.25p 5.25p 5.25p 0
28/11/2018 5.25p 5.25p 5.25p 5.25p 0
27/11/2018 5.25p 5.25p 5.25p 5.25p 0
26/11/2018 5.25p 5.25p 5.25p 5.25p 0
23/11/2018 5.25p 5.25p 5.25p 5.25p 0
22/11/2018 5.25p 5.25p 5.25p 5.25p 0
21/11/2018 5.25p 5.25p 5.25p 5.25p 0
20/11/2018 5.25p 5.25p 5.25p 5.25p 0
19/11/2018 5.25p 5.25p 5.25p 5.25p 0
16/11/2018 5.25p 5.25p 5.25p 5.25p 0
15/11/2018 5.25p 5.25p 5.25p 5.25p 0
14/11/2018 5.25p 5.25p 5.25p 5.25p 0
13/11/2018 5.25p 5.25p 5.25p 5.25p 0
12/11/2018 5.25p 5.25p 5.25p 5.25p 0
09/11/2018 5.25p 5.25p 5.25p 5.25p 0
08/11/2018 5.25p 5.25p 5.25p 5.25p 0
07/11/2018 5.25p 5.25p 5.25p 5.25p 0
06/11/2018 5.25p 5.25p 5.25p 5.25p 0
05/11/2018 5.25p 5.25p 5.25p 5.25p 0
02/11/2018 5.25p 5.25p 5.25p 5.25p 0
01/11/2018 5.25p 5.25p 5.25p 5.25p 0
31/10/2018 5.25p 5.25p 5.25p 5.25p 0
30/10/2018 5.25p 5.25p 5.25p 5.25p 0
29/10/2018 5.25p 5.25p 5.25p 5.25p 0
26/10/2018 5.25p 5.25p 5.25p 5.25p 0
25/10/2018 5.25p 5.25p 5.25p 5.25p 0
24/10/2018 5.25p 5.25p 5.25p 5.25p 0
23/10/2018 5.25p 5.25p 5.25p 5.25p 0
22/10/2018 5.25p 5.25p 5.25p 5.25p 0
19/10/2018 5.25p 5.25p 5.25p 5.25p 0
18/10/2018 5.25p 5.25p 5.25p 5.25p 0
17/10/2018 5.25p 5.25p 5.25p 5.25p 0
16/10/2018 5.25p 5.25p 5.25p 5.25p 0
16/10/2018 5.25p 5.25p 5.25p 5.25p 0
15/10/2018 5.25p 5.25p 5.00p 5.25p 5289
12/10/2018 5.25p 5.25p 5.25p 5.25p 0
11/10/2018 5.25p 5.25p 4.99p 5.25p 5988
10/10/2018 5.25p 5.25p 5.00p 5.25p 8591
09/10/2018 5.25p 5.25p 5.25p 5.25p 0
08/10/2018 5.25p 5.25p 5.20p 5.25p 2798
05/10/2018 5.25p 5.25p 5.00p 5.25p 13449
04/10/2018 5.25p 5.25p 5.25p 5.25p 0
03/10/2018 5.25p 5.25p 4.50p 5.25p 34675
02/10/2018 4.88p 5.25p 4.88p 5.25p 30000
01/10/2018 4.75p 5.25p 4.75p 4.88p 14095
28/09/2018 4.60p 4.95p 4.60p 4.80p 172252
27/09/2018 5.00p 5.12p 4.60p 4.60p 325468
26/09/2018 5.60p 5.60p 5.60p 5.60p 0
25/09/2018 5.60p 5.64p 5.60p 5.60p 2215285
24/09/2018 5.60p 5.65p 5.50p 5.60p 25116
21/09/2018 5.60p 5.65p 5.60p 5.60p 1664
20/09/2018 5.75p 5.75p 5.55p 5.60p 107753
19/09/2018 5.60p 5.75p 5.60p 5.75p 92723
18/09/2018 6.60p 6.60p 5.30p 5.60p 98593
17/09/2018 6.60p 6.60p 6.00p 6.60p 22164
14/09/2018 6.60p 6.60p 6.00p 6.60p 21736
13/09/2018 6.60p 6.60p 6.60p 6.60p 0
12/09/2018 6.60p 6.60p 6.60p 6.60p 0
11/09/2018 6.60p 6.60p 6.00p 6.60p 10000
10/09/2018 6.60p 6.60p 6.50p 6.60p 1763
07/09/2018 6.60p 6.60p 6.30p 6.60p 23000
06/09/2018 6.60p 6.60p 6.13p 6.60p 24095
05/09/2018 6.60p 6.60p 6.60p 6.60p 0
04/09/2018 6.60p 6.60p 6.58p 6.60p 1189
03/09/2018 6.60p 6.60p 6.60p 6.60p 0
31/08/2018 6.60p 6.60p 6.60p 6.60p 0
30/08/2018 6.60p 6.60p 6.60p 6.60p 0
29/08/2018 6.60p 6.60p 6.58p 6.60p 2857
28/08/2018 6.60p 6.60p 6.60p 6.60p 0
24/08/2018 6.60p 6.60p 6.60p 6.60p 0
23/08/2018 6.60p 6.60p 6.60p 6.60p 0
22/08/2018 6.60p 6.60p 6.50p 6.60p 12593
21/08/2018 6.75p 6.75p 6.50p 6.60p 29137
20/08/2018 6.75p 6.75p 6.50p 6.75p 9184
17/08/2018 6.75p 6.75p 6.75p 6.75p 1503
16/08/2018 6.75p 6.75p 6.75p 6.75p 0
15/08/2018 6.75p 6.75p 6.50p 6.75p 2000
14/08/2018 6.75p 6.75p 6.50p 6.75p 84637
13/08/2018 6.88p 6.90p 6.50p 6.75p 42898
10/08/2018 6.88p 6.88p 6.80p 6.88p 73441
09/08/2018 6.88p 6.88p 6.88p 6.88p 0
08/08/2018 6.88p 7.00p 6.80p 6.88p 26000
07/08/2018 7.25p 7.25p 6.50p 6.88p 276136
06/08/2018 6.75p 7.45p 6.50p 7.25p 79334
03/08/2018 6.13p 7.00p 6.00p 6.75p 532021
02/08/2018 6.13p 6.25p 6.00p 6.25p 23475
01/08/2018 6.50p 6.50p 6.00p 6.13p 25000
31/07/2018 6.75p 6.75p 6.40p 6.50p 18921
30/07/2018 6.75p 6.75p 6.10p 6.75p 65000
27/07/2018 6.75p 6.75p 6.50p 6.75p 5000
26/07/2018 6.75p 6.75p 6.56p 6.75p 52349
25/07/2018 6.75p 6.81p 6.75p 6.75p 12331
24/07/2018 7.25p 7.25p 6.50p 7.00p 138709
23/07/2018 7.25p 7.25p 7.25p 7.25p 0
20/07/2018 7.25p 7.25p 7.05p 7.25p 54
19/07/2018 7.25p 7.45p 7.05p 7.25p 20000
18/07/2018 7.50p 7.73p 7.00p 7.25p 82541
17/07/2018 8.00p 8.00p 7.50p 7.50p 10000
16/07/2018 8.00p 8.00p 7.50p 8.00p 4596
13/07/2018 8.00p 8.00p 7.50p 8.00p 13100
12/07/2018 8.00p 8.00p 7.50p 8.00p 266
11/07/2018 6.75p 8.10p 6.70p 8.00p 217073
10/07/2018 7.75p 8.00p 7.75p 8.00p 72305
09/07/2018 8.00p 8.25p 7.51p 7.75p 37007
06/07/2018 8.25p 8.25p 8.00p 8.00p 30620
05/07/2018 8.50p 8.50p 8.02p 8.25p 37000
04/07/2018 8.90p 8.90p 8.50p 8.50p 8303
03/07/2018 8.90p 8.90p 8.80p 8.90p 13115
02/07/2018 9.38p 9.38p 8.90p 8.90p 27416
29/06/2018 9.38p 9.52p 9.00p 9.38p 3443
28/06/2018 9.38p 9.38p 9.00p 9.38p 30000
27/06/2018 9.75p 9.75p 8.80p 9.38p 86804
26/06/2018 10.00p 10.00p 9.50p 9.75p 19206
25/06/2018 10.35p 10.35p 9.63p 10.15p 32818
22/06/2018 10.35p 10.50p 10.35p 10.50p 6000
21/06/2018 10.35p 10.35p 10.18p 10.35p 35000
20/06/2018 10.35p 10.70p 10.25p 10.35p 33000
19/06/2018 10.25p 10.52p 10.25p 10.35p 21802
18/06/2018 10.25p 10.50p 10.10p 10.25p 36710
15/06/2018 10.25p 10.25p 10.05p 10.25p 2178
14/06/2018 10.50p 10.90p 10.05p 10.25p 104434
13/06/2018 10.25p 10.50p 10.23p 10.50p 25703
12/06/2018 9.75p 11.50p 9.75p 10.25p 287213
11/06/2018 9.75p 10.00p 9.60p 9.75p 43039
08/06/2018 9.75p 9.75p 9.63p 9.75p 20084
07/06/2018 9.75p 10.00p 9.63p 9.75p 26981
06/06/2018 9.75p 9.75p 9.63p 9.75p 7209
05/06/2018 9.63p 10.00p 9.63p 9.75p 43035
04/06/2018 9.63p 9.75p 9.30p 9.63p 19774
01/06/2018 9.13p 9.75p 9.13p 9.63p 128118
31/05/2018 10.00p 10.00p 9.00p 9.13p 241251
30/05/2018 10.75p 11.00p 9.60p 10.20p 670363
29/05/2018 13.00p 13.50p 11.77p 12.25p 220586
25/05/2018 13.00p 13.80p 12.50p 13.00p 971620
24/05/2018 8.75p 14.90p 8.75p 13.00p 3071147
23/05/2018 7.75p 8.50p 7.75p 8.50p 208791
22/05/2018 7.75p 8.00p 7.51p 7.75p 81211
21/05/2018 7.75p 8.00p 7.75p 7.75p 0
18/05/2018 7.75p 8.00p 7.55p 8.00p 25000
17/05/2018 7.75p 8.00p 7.51p 8.00p 77595
16/05/2018 7.75p 7.95p 7.63p 7.95p 71331
15/05/2018 7.88p 7.88p 7.63p 7.75p 37904
14/05/2018 8.25p 8.25p 7.83p 7.88p 86624
11/05/2018 8.25p 8.25p 8.03p 8.25p 8026
10/05/2018 8.25p 8.25p 8.20p 8.25p 18336
09/05/2018 8.25p 8.38p 8.25p 8.25p 11940
08/05/2018 7.75p 8.30p 7.75p 8.25p 73924
04/05/2018 7.13p 7.99p 7.06p 7.75p 182361
03/05/2018 7.35p 7.70p 6.65p 7.25p 200923
02/05/2018 7.75p 7.75p 7.51p 7.70p 95000
01/05/2018 8.25p 8.25p 7.75p 7.75p 12193
30/04/2018 8.75p 8.75p 8.03p 8.25p 44176
27/04/2018 8.75p 8.75p 8.73p 8.75p 19045
26/04/2018 8.75p 8.75p 8.75p 8.75p 0
25/04/2018 8.75p 8.75p 8.50p 8.75p 10000
24/04/2018 8.75p 8.77p 8.50p 8.75p 47931
23/04/2018 9.00p 9.00p 8.50p 9.00p 68810
20/04/2018 8.00p 9.40p 8.00p 9.00p 359144
19/04/2018 8.00p 8.00p 7.65p 8.00p 91069
18/04/2018 8.00p 8.40p 7.80p 8.00p 141028
17/04/2018 7.50p 8.25p 7.50p 8.00p 146513
16/04/2018 7.63p 7.70p 7.40p 7.50p 207647
13/04/2018 8.00p 8.00p 7.44p 8.00p 98942
12/04/2018 8.38p 8.38p 8.00p 8.38p 1100
11/04/2018 8.38p 8.38p 8.01p 8.38p 2292
10/04/2018 8.38p 8.38p 8.30p 8.38p 20000
09/04/2018 8.38p 8.38p 7.90p 8.38p 31838

*Close Price adjusted for both dividends and splits