Fishing Republic (FISH) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fishing Republic

Date Open High Low Close* Volume
06/04/2018 8.38p 8.40p 8.00p 8.38p 81354
05/04/2018 8.38p 8.50p 8.01p 8.38p 158446
04/04/2018 7.75p 8.45p 7.75p 8.38p 109307
03/04/2018 7.75p 8.00p 7.63p 7.75p 2278660
29/03/2018 7.75p 7.75p 7.75p 7.75p 0
28/03/2018 7.75p 7.95p 7.65p 7.75p 58205
27/03/2018 8.25p 8.25p 7.51p 7.95p 63000
26/03/2018 9.13p 9.13p 7.75p 7.75p 152127
23/03/2018 9.13p 9.18p 8.80p 9.13p 84576
22/03/2018 9.13p 9.20p 8.77p 9.13p 73277
21/03/2018 9.13p 9.40p 8.80p 9.13p 93000
20/03/2018 9.63p 9.63p 8.63p 9.05p 222027
19/03/2018 10.25p 10.25p 9.63p 9.63p 193984
16/03/2018 10.25p 10.50p 10.25p 10.25p 5
15/03/2018 10.50p 10.50p 9.75p 10.25p 17953
14/03/2018 10.75p 10.75p 10.50p 10.50p 19090
13/03/2018 10.75p 10.88p 10.75p 10.75p 1867
12/03/2018 10.75p 10.88p 10.50p 10.75p 36360
09/03/2018 10.75p 11.00p 10.50p 10.50p 20872
08/03/2018 10.75p 10.75p 10.75p 10.75p 0
07/03/2018 11.20p 11.35p 10.75p 10.75p 2148
06/03/2018 11.20p 11.25p 10.90p 11.20p 32000
05/03/2018 11.20p 11.48p 10.70p 11.20p 100806
02/03/2018 11.20p 11.20p 10.80p 11.20p 9511
01/03/2018 11.00p 11.35p 11.00p 11.00p 95962
28/02/2018 11.00p 11.19p 10.70p 11.00p 50000
27/02/2018 11.25p 11.25p 10.30p 11.00p 266379
26/02/2018 10.65p 11.40p 10.65p 11.25p 149053
23/02/2018 10.25p 10.37p 10.25p 10.30p 10382
22/02/2018 10.35p 10.40p 10.11p 10.40p 53033
21/02/2018 10.60p 11.00p 10.25p 10.35p 322701
20/02/2018 10.40p 11.00p 10.35p 10.60p 88798
19/02/2018 10.25p 10.80p 10.00p 10.40p 85965
16/02/2018 10.40p 10.78p 10.00p 10.25p 23109
15/02/2018 11.50p 11.90p 10.00p 10.40p 721393
14/02/2018 13.15p 13.20p 11.50p 11.50p 522455
13/02/2018 13.50p 13.50p 13.15p 13.15p 3381
12/02/2018 13.50p 13.50p 13.10p 13.50p 29422
09/02/2018 13.65p 14.30p 13.00p 13.50p 355723
08/02/2018 13.50p 14.30p 13.50p 13.65p 16025
07/02/2018 13.35p 13.70p 13.35p 13.50p 13000
06/02/2018 14.00p 14.00p 13.20p 13.35p 33043
05/02/2018 14.30p 14.50p 14.25p 14.25p 9872
02/02/2018 13.40p 15.20p 13.40p 14.30p 42779
01/02/2018 13.60p 13.65p 13.00p 13.40p 299818
31/01/2018 11.25p 14.50p 11.25p 13.75p 306434
30/01/2018 10.75p 11.33p 10.65p 11.10p 90631
29/01/2018 10.50p 11.00p 9.50p 10.75p 1299867
26/01/2018 10.75p 10.75p 10.50p 10.50p 30502
25/01/2018 11.00p 11.00p 10.63p 10.75p 35000
24/01/2018 11.00p 11.00p 11.00p 11.00p 0
23/01/2018 11.00p 11.24p 10.60p 11.00p 20402
22/01/2018 11.25p 11.25p 10.50p 11.00p 790570
19/01/2018 12.00p 12.00p 11.00p 11.25p 44552
18/01/2018 12.00p 12.00p 11.51p 12.00p 11900
17/01/2018 12.00p 12.00p 11.50p 12.00p 44062
16/01/2018 12.00p 12.00p 11.50p 12.00p 50000
15/01/2018 12.00p 12.18p 12.00p 12.00p 5932
12/01/2018 12.00p 12.25p 11.50p 12.00p 317220
11/01/2018 12.50p 12.50p 11.50p 12.00p 159468
10/01/2018 12.50p 12.50p 11.55p 12.00p 95996
09/01/2018 12.50p 12.80p 12.05p 12.50p 40157
08/01/2018 13.25p 13.39p 12.26p 12.50p 234276
05/01/2018 11.25p 13.50p 11.25p 13.25p 237433
04/01/2018 10.85p 11.50p 10.81p 11.25p 75383
03/01/2018 10.85p 10.95p 10.55p 10.85p 134286
02/01/2018 11.25p 11.25p 10.65p 10.85p 58231
29/12/2017 11.75p 11.75p 11.00p 11.25p 21000
28/12/2017 12.13p 12.25p 11.75p 11.75p 32274
27/12/2017 12.63p 12.63p 12.13p 12.13p 14846
22/12/2017 12.63p 12.63p 12.63p 12.63p 0
21/12/2017 12.63p 12.75p 12.26p 12.63p 10799
20/12/2017 12.25p 12.75p 12.01p 12.63p 73276
19/12/2017 12.63p 12.63p 11.05p 12.25p 109931
18/12/2017 14.38p 14.38p 12.50p 12.63p 52749
15/12/2017 14.75p 14.90p 14.00p 14.38p 24479
14/12/2017 15.25p 15.25p 14.75p 14.75p 8000
13/12/2017 16.63p 16.63p 15.00p 15.25p 102308
12/12/2017 16.63p 16.69p 16.50p 16.63p 15777
11/12/2017 16.63p 16.63p 16.63p 16.63p 0
08/12/2017 16.63p 16.63p 16.63p 16.63p 0
07/12/2017 16.63p 16.69p 16.63p 16.63p 648
06/12/2017 16.63p 16.69p 16.63p 16.63p 7897
05/12/2017 16.63p 16.63p 16.63p 16.63p 0
04/12/2017 16.63p 16.75p 16.50p 16.63p 37988
01/12/2017 16.37p 16.75p 16.37p 16.63p 46762
30/11/2017 15.75p 16.68p 15.60p 16.37p 47077
29/11/2017 17.25p 17.25p 14.82p 16.00p 134241
28/11/2017 19.25p 19.25p 17.13p 17.25p 79745
27/11/2017 20.50p 20.50p 19.00p 19.25p 47926
24/11/2017 20.75p 20.75p 20.00p 20.50p 23000
23/11/2017 20.75p 20.75p 20.02p 20.75p 1600
22/11/2017 20.75p 21.50p 20.06p 20.75p 14647
21/11/2017 20.75p 21.00p 20.75p 20.75p 1000
20/11/2017 20.75p 21.25p 20.45p 20.75p 66129
17/11/2017 19.75p 21.40p 19.13p 20.75p 145301
16/11/2017 22.25p 22.25p 18.20p 19.75p 149307
15/11/2017 22.25p 22.25p 21.98p 22.25p 3721
14/11/2017 22.50p 22.50p 21.30p 22.25p 295963
13/11/2017 29.00p 29.00p 20.07p 22.50p 1255679
10/11/2017 39.50p 39.50p 35.96p 38.00p 31027
09/11/2017 39.50p 39.50p 39.50p 39.50p 0
08/11/2017 39.50p 39.50p 38.00p 39.50p 10483
07/11/2017 39.50p 40.25p 38.06p 39.50p 10932
06/11/2017 39.50p 39.50p 39.50p 39.50p 0
03/11/2017 39.50p 39.50p 39.50p 39.50p 0
02/11/2017 39.50p 39.50p 39.20p 39.50p 490
01/11/2017 40.50p 41.50p 38.75p 39.50p 53000
31/10/2017 40.50p 42.00p 39.60p 40.50p 30113
30/10/2017 40.50p 40.50p 37.00p 40.50p 20000
27/10/2017 40.50p 40.50p 40.50p 40.50p 0
26/10/2017 40.50p 40.50p 40.50p 40.50p 0
25/10/2017 40.50p 40.50p 39.00p 40.50p 7000
24/10/2017 40.50p 40.50p 40.50p 40.50p 0
23/10/2017 40.50p 40.50p 40.50p 40.50p 0
20/10/2017 40.50p 40.50p 40.50p 40.50p 0
19/10/2017 40.50p 40.50p 40.50p 40.50p 0
18/10/2017 40.50p 40.50p 39.50p 40.50p 55000
17/10/2017 40.50p 40.50p 40.00p 40.50p 2198
16/10/2017 40.50p 40.50p 40.20p 40.50p 6700
13/10/2017 41.00p 41.00p 40.50p 40.50p 7477
12/10/2017 41.00p 41.00p 41.00p 41.00p 0
11/10/2017 41.00p 41.00p 41.00p 41.00p 14500
10/10/2017 41.00p 41.00p 40.50p 41.00p 17760
09/10/2017 40.00p 40.50p 40.00p 40.50p 3000
06/10/2017 40.00p 40.00p 40.00p 40.00p 5015
05/10/2017 40.00p 40.00p 40.00p 40.00p 0
04/10/2017 40.00p 40.00p 40.00p 40.00p 0
03/10/2017 40.00p 40.00p 40.00p 40.00p 0
02/10/2017 40.00p 40.00p 40.00p 40.00p 1190
29/09/2017 39.50p 40.00p 39.50p 40.00p 48452
28/09/2017 38.50p 39.50p 38.50p 39.50p 0
27/09/2017 39.50p 39.50p 38.50p 38.50p 18684
26/09/2017 39.50p 39.50p 39.50p 39.50p 50289
25/09/2017 40.00p 42.00p 39.25p 39.50p 26468
22/09/2017 43.00p 43.00p 42.00p 42.00p 5000
21/09/2017 44.00p 45.50p 43.00p 43.00p 5000
20/09/2017 44.00p 44.00p 44.00p 44.00p 11260
19/09/2017 44.00p 44.00p 44.00p 44.00p 32018
18/09/2017 44.00p 44.00p 44.00p 44.00p 61950
15/09/2017 42.00p 44.00p 42.00p 44.00p 8000
14/09/2017 41.50p 42.00p 41.50p 42.00p 2159
13/09/2017 41.50p 41.50p 41.50p 41.50p 3819
12/09/2017 41.50p 41.50p 41.50p 41.50p 0
11/09/2017 41.50p 41.50p 41.50p 41.50p 110
08/09/2017 38.50p 41.50p 38.50p 41.50p 18458
07/09/2017 38.50p 38.50p 38.50p 38.50p 15746
06/09/2017 40.00p 40.00p 38.00p 38.50p 14825
05/09/2017 39.25p 40.00p 39.25p 40.00p 7705
04/09/2017 39.25p 39.25p 38.75p 39.25p 2973
01/09/2017 38.75p 39.25p 38.75p 38.75p 2202
31/08/2017 38.75p 38.75p 38.75p 38.75p 2058
30/08/2017 38.75p 38.75p 38.75p 38.75p 0
29/08/2017 39.25p 39.25p 38.75p 38.75p 421
25/08/2017 38.75p 39.25p 38.75p 39.25p 0
24/08/2017 39.25p 39.25p 39.25p 39.25p 60000
23/08/2017 39.25p 39.25p 39.25p 39.25p 4444
22/08/2017 39.50p 39.50p 39.25p 39.25p 10200
21/08/2017 39.50p 39.50p 39.50p 39.50p 0
18/08/2017 39.50p 39.50p 39.50p 39.50p 3000
17/08/2017 37.00p 39.50p 37.00p 39.50p 42453
16/08/2017 36.50p 38.50p 36.50p 38.50p 10000
15/08/2017 37.00p 37.00p 36.00p 36.50p 49832
14/08/2017 33.50p 37.00p 33.50p 37.00p 54884
11/08/2017 35.00p 35.00p 32.50p 33.50p 106866
10/08/2017 35.00p 35.00p 35.00p 35.00p 1850
09/08/2017 36.50p 36.50p 35.00p 35.00p 70674
08/08/2017 36.50p 36.50p 36.50p 36.50p 41347
07/08/2017 40.50p 40.50p 36.50p 36.50p 36333
04/08/2017 40.50p 40.50p 40.50p 40.50p 14705
03/08/2017 40.50p 40.50p 40.50p 40.50p 2439
02/08/2017 40.50p 40.50p 40.50p 40.50p 16291
01/08/2017 40.50p 40.50p 40.50p 40.50p 12791
31/07/2017 42.50p 42.50p 40.50p 40.50p 6665
28/07/2017 42.50p 42.50p 42.50p 42.50p 5000
27/07/2017 42.50p 43.50p 42.50p 42.50p 3527
26/07/2017 43.50p 43.50p 43.50p 43.50p 686
25/07/2017 43.50p 43.50p 43.50p 43.50p 300
24/07/2017 44.50p 44.50p 43.50p 43.50p 17592
21/07/2017 44.50p 44.50p 44.50p 44.50p 1210
20/07/2017 44.50p 44.50p 44.50p 44.50p 21662
19/07/2017 44.50p 45.75p 44.50p 44.50p 14491
18/07/2017 44.50p 45.75p 44.50p 45.75p 5000
17/07/2017 44.50p 45.75p 44.50p 44.50p 8539
14/07/2017 44.50p 44.50p 44.50p 44.50p 0
13/07/2017 44.50p 44.50p 44.50p 44.50p 0
12/07/2017 44.50p 44.50p 44.50p 44.50p 35797
11/07/2017 44.50p 44.50p 44.50p 44.50p 2000
10/07/2017 44.50p 44.50p 44.50p 44.50p 601
07/07/2017 44.50p 44.50p 44.50p 44.50p 34024
06/07/2017 44.50p 44.50p 44.50p 44.50p 48197
05/07/2017 44.50p 44.50p 44.50p 44.50p 5708
04/07/2017 45.00p 46.25p 44.50p 44.50p 9999
03/07/2017 45.00p 45.00p 45.00p 45.00p 0
30/06/2017 46.00p 46.00p 45.00p 45.00p 12245
29/06/2017 46.50p 46.50p 46.00p 46.00p 26189
28/06/2017 46.00p 47.50p 46.00p 46.50p 6153
27/06/2017 43.75p 46.00p 43.75p 46.00p 9999
26/06/2017 43.00p 43.75p 42.00p 43.75p 7566
23/06/2017 42.00p 42.00p 42.00p 42.00p 4665

*Close Price adjusted for both dividends and splits