Fishing Republic (FISH) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
22/06/2017 42.00p 42.00p 42.00p 42.00p 0
21/06/2017 42.00p 42.00p 42.00p 42.00p 0
20/06/2017 42.00p 42.00p 42.00p 42.00p 0
19/06/2017 42.00p 42.00p 42.00p 42.00p 0
16/06/2017 42.00p 42.00p 42.00p 42.00p 0
15/06/2017 42.00p 43.00p 42.00p 42.00p 344
14/06/2017 42.00p 42.00p 41.85p 42.00p 7895
13/06/2017 42.00p 42.90p 41.80p 42.00p 2300
12/06/2017 42.00p 43.00p 42.00p 42.00p 21241
09/06/2017 42.25p 43.10p 42.00p 42.00p 15942
08/06/2017 42.25p 43.40p 41.85p 42.25p 23367
07/06/2017 42.25p 43.50p 41.83p 43.50p 59200
06/06/2017 42.25p 43.30p 42.25p 42.25p 11251
05/06/2017 43.50p 44.00p 41.50p 43.50p 73828
02/06/2017 43.50p 43.50p 43.40p 43.50p 41766
01/06/2017 43.50p 43.50p 43.40p 43.50p 37006
31/05/2017 43.38p 43.56p 43.38p 43.50p 37877
30/05/2017 42.75p 43.94p 42.65p 43.38p 58419
26/05/2017 42.00p 42.80p 42.00p 42.75p 161943
25/05/2017 41.50p 42.50p 41.50p 42.00p 18998
24/05/2017 41.50p 42.50p 41.50p 41.50p 4000
23/05/2017 42.75p 43.60p 41.50p 41.50p 79264
22/05/2017 41.00p 42.80p 40.80p 42.75p 27958
19/05/2017 41.50p 43.00p 41.00p 41.00p 173285
18/05/2017 41.25p 41.85p 40.80p 41.50p 70579
17/05/2017 40.50p 41.25p 40.00p 41.25p 13831
16/05/2017 42.00p 42.00p 38.50p 40.50p 48972
15/05/2017 42.00p 42.00p 41.04p 42.00p 1149
12/05/2017 42.00p 42.80p 40.73p 42.00p 26042
11/05/2017 43.00p 43.00p 42.00p 42.00p 6108
10/05/2017 44.50p 44.50p 43.00p 43.00p 8120
09/05/2017 44.50p 44.50p 43.90p 44.50p 5000
08/05/2017 44.50p 44.50p 42.00p 44.50p 34292
05/05/2017 44.50p 44.50p 44.20p 44.50p 1676
04/05/2017 43.00p 44.50p 43.00p 44.50p 25495
03/05/2017 43.00p 44.00p 42.20p 43.00p 11131
02/05/2017 44.50p 45.00p 42.30p 43.00p 11507
28/04/2017 45.50p 45.50p 44.00p 44.50p 21000
27/04/2017 45.50p 45.50p 44.00p 45.50p 4816
26/04/2017 45.50p 45.50p 44.50p 45.50p 40577
25/04/2017 45.50p 46.00p 45.35p 45.50p 28167
24/04/2017 46.50p 48.70p 45.35p 45.50p 66165
21/04/2017 43.00p 45.70p 43.00p 44.50p 159438
20/04/2017 42.75p 44.78p 42.75p 43.00p 36817
19/04/2017 42.75p 42.75p 42.00p 42.75p 20000
18/04/2017 42.75p 43.50p 42.00p 42.75p 10747
13/04/2017 42.75p 42.75p 42.75p 42.75p 0
12/04/2017 42.75p 42.75p 42.75p 42.75p 0
11/04/2017 42.75p 44.00p 41.65p 42.75p 6653
10/04/2017 42.75p 43.50p 41.62p 42.75p 21766
07/04/2017 43.25p 43.50p 42.00p 42.75p 9597
06/04/2017 43.25p 43.25p 42.00p 43.25p 10000
05/04/2017 43.25p 43.25p 43.25p 43.25p 0
04/04/2017 43.25p 44.00p 42.50p 43.25p 22500
03/04/2017 43.25p 43.25p 43.25p 43.25p 0
31/03/2017 43.25p 44.00p 43.25p 43.25p 2244
30/03/2017 43.75p 43.75p 42.05p 43.25p 18000
29/03/2017 43.75p 44.35p 43.00p 43.75p 126379
28/03/2017 44.25p 44.25p 43.00p 43.75p 41794
27/03/2017 44.25p 44.25p 44.25p 44.25p 45000
24/03/2017 44.25p 44.25p 44.25p 44.25p 33500
23/03/2017 44.25p 44.25p 43.44p 44.25p 39103
22/03/2017 44.25p 44.25p 44.25p 44.25p 23000
21/03/2017 44.25p 44.50p 44.05p 44.25p 54607
20/03/2017 44.50p 44.70p 44.00p 44.25p 48600
17/03/2017 44.75p 44.75p 44.50p 44.50p 1150
16/03/2017 44.75p 44.75p 44.50p 44.75p 5000
15/03/2017 44.75p 44.90p 44.75p 44.75p 3374
14/03/2017 44.75p 44.90p 44.75p 44.75p 3651
13/03/2017 44.75p 44.90p 44.50p 44.75p 8595
10/03/2017 44.75p 44.80p 44.50p 44.75p 26266
09/03/2017 44.75p 44.99p 44.75p 44.75p 1555
08/03/2017 45.00p 45.48p 44.70p 44.75p 22710
07/03/2017 45.00p 45.10p 45.00p 45.00p 2322
06/03/2017 45.25p 45.97p 45.00p 45.00p 13712
03/03/2017 45.00p 46.46p 44.50p 45.25p 60265
02/03/2017 45.00p 46.00p 45.00p 45.00p 13809
01/03/2017 44.75p 46.00p 44.50p 45.00p 44191
28/02/2017 44.75p 46.00p 44.75p 44.75p 43125
27/02/2017 44.75p 45.25p 44.35p 44.75p 70530
24/02/2017 44.75p 45.50p 44.50p 44.75p 50395
23/02/2017 44.75p 45.50p 44.75p 44.75p 31916
22/02/2017 39.75p 46.00p 39.75p 44.75p 186646
21/02/2017 39.75p 40.50p 39.75p 39.75p 88898
20/02/2017 44.50p 45.00p 39.75p 39.75p 80045
17/02/2017 37.50p 40.00p 37.50p 39.00p 48500
16/02/2017 37.50p 37.50p 37.50p 37.50p 0
15/02/2017 37.50p 38.00p 37.25p 37.50p 57484
14/02/2017 37.00p 39.90p 37.00p 37.00p 27000
13/02/2017 37.00p 39.50p 37.00p 37.00p 33947
10/02/2017 37.00p 37.00p 37.00p 37.00p 5000
09/02/2017 37.00p 37.70p 37.00p 37.00p 50000
08/02/2017 37.00p 37.00p 37.00p 37.00p 0
07/02/2017 37.00p 37.00p 37.00p 37.00p 0
06/02/2017 37.00p 37.00p 37.00p 37.00p 0
03/02/2017 37.00p 37.70p 37.00p 37.00p 5305
02/02/2017 37.00p 37.00p 37.00p 37.00p 0
01/02/2017 37.00p 37.00p 37.00p 37.00p 0
31/01/2017 37.00p 37.70p 37.00p 37.00p 11294
30/01/2017 37.00p 38.00p 37.00p 37.00p 5488
27/01/2017 37.00p 37.00p 37.00p 37.00p 0
26/01/2017 37.00p 38.00p 37.00p 37.00p 3931
25/01/2017 37.50p 38.00p 36.90p 37.00p 9101
24/01/2017 38.25p 38.50p 37.50p 37.50p 17500
23/01/2017 39.00p 40.00p 38.25p 38.25p 24760
20/01/2017 37.00p 42.00p 37.00p 39.00p 71943
19/01/2017 35.50p 37.00p 35.50p 37.00p 13500
18/01/2017 35.00p 35.40p 35.00p 35.00p 6519
17/01/2017 35.00p 35.00p 35.00p 35.00p 0
16/01/2017 35.00p 35.00p 34.50p 35.00p 10995
13/01/2017 34.75p 35.50p 34.75p 34.75p 61995
12/01/2017 34.50p 34.75p 34.00p 34.75p 37694
11/01/2017 34.50p 34.50p 33.55p 34.50p 22182
10/01/2017 34.50p 34.50p 33.55p 34.50p 41200
09/01/2017 34.50p 34.50p 33.50p 34.50p 79783
06/01/2017 34.50p 34.50p 34.50p 34.50p 0
05/01/2017 34.50p 34.50p 34.50p 34.50p 0
04/01/2017 34.50p 34.50p 34.50p 34.50p 0
03/01/2017 34.50p 34.50p 33.70p 34.50p 2939
30/12/2016 34.50p 34.50p 34.50p 34.50p 0
29/12/2016 34.50p 34.50p 33.50p 34.50p 12255
28/12/2016 34.50p 34.50p 34.50p 34.50p 0
23/12/2016 34.50p 34.50p 33.70p 34.50p 2940
22/12/2016 34.50p 34.50p 32.50p 34.50p 33626
21/12/2016 34.50p 34.90p 33.50p 34.50p 13864
20/12/2016 36.00p 36.00p 34.00p 34.50p 23855
19/12/2016 36.50p 36.50p 36.00p 36.00p 10000
16/12/2016 36.50p 36.50p 36.50p 36.50p 0
15/12/2016 36.50p 36.65p 36.50p 36.50p 677
14/12/2016 36.50p 36.50p 36.00p 36.50p 5000
13/12/2016 36.50p 36.50p 36.50p 36.50p 0
12/12/2016 36.00p 37.00p 36.00p 36.50p 16247
09/12/2016 36.00p 36.00p 35.00p 36.00p 125000
08/12/2016 34.50p 37.00p 34.50p 36.00p 334181
07/12/2016 33.50p 34.50p 33.50p 34.50p 22000
06/12/2016 37.75p 37.75p 32.00p 33.25p 126919
05/12/2016 37.75p 37.75p 36.50p 37.75p 3000
02/12/2016 37.75p 38.25p 37.75p 37.75p 0
01/12/2016 39.00p 39.00p 35.50p 38.25p 60000
30/11/2016 39.00p 39.00p 38.00p 39.00p 10000
29/11/2016 39.00p 39.00p 38.00p 39.00p 5000
28/11/2016 39.00p 39.00p 39.00p 39.00p 0
25/11/2016 39.00p 39.00p 38.00p 39.00p 5791
24/11/2016 39.00p 39.00p 38.00p 39.00p 2000
23/11/2016 39.00p 39.00p 38.00p 39.00p 2268
22/11/2016 39.00p 39.00p 39.00p 39.00p 0
21/11/2016 39.00p 39.00p 38.00p 39.00p 5000
18/11/2016 39.00p 39.00p 39.00p 39.00p 0
17/11/2016 39.00p 39.00p 38.00p 39.00p 1355
16/11/2016 39.00p 39.00p 38.00p 39.00p 2018
15/11/2016 39.00p 39.00p 38.00p 39.00p 653
14/11/2016 39.00p 39.00p 39.00p 39.00p 0
11/11/2016 39.00p 39.00p 39.00p 39.00p 0
10/11/2016 39.00p 39.00p 37.00p 39.00p 10000
09/11/2016 39.00p 39.00p 38.00p 39.00p 719
08/11/2016 39.00p 39.00p 38.20p 39.00p 2800
07/11/2016 39.00p 39.00p 38.00p 39.00p 8290
04/11/2016 39.00p 39.00p 38.40p 39.00p 4583
03/11/2016 39.00p 39.00p 39.00p 39.00p 0
02/11/2016 39.00p 39.00p 39.00p 39.00p 0
01/11/2016 39.00p 39.00p 39.00p 39.00p 0
31/10/2016 39.00p 39.00p 38.00p 39.00p 825
28/10/2016 39.00p 39.00p 38.40p 39.00p 12981
27/10/2016 39.00p 39.00p 38.00p 39.00p 21037
26/10/2016 39.00p 39.00p 39.00p 39.00p 0
25/10/2016 39.00p 39.00p 39.00p 39.00p 0
24/10/2016 39.00p 39.00p 39.00p 39.00p 0
21/10/2016 39.00p 39.00p 39.00p 39.00p 0
20/10/2016 39.00p 39.00p 39.00p 39.00p 0
19/10/2016 39.00p 39.00p 39.00p 39.00p 0
18/10/2016 39.00p 39.00p 38.00p 39.00p 2570
17/10/2016 38.50p 39.00p 38.50p 39.00p 0
14/10/2016 39.50p 39.50p 38.00p 39.00p 212000
13/10/2016 39.50p 39.50p 38.30p 39.50p 648
12/10/2016 39.50p 39.50p 38.30p 39.50p 10
11/10/2016 39.50p 39.50p 39.50p 39.50p 0
10/10/2016 39.50p 39.50p 38.00p 39.50p 3000
07/10/2016 39.50p 39.50p 38.00p 39.50p 25000
06/10/2016 39.50p 39.50p 38.00p 39.50p 7500
05/10/2016 39.50p 39.50p 38.60p 39.50p 1261
04/10/2016 39.00p 39.50p 38.69p 39.50p 32872
03/10/2016 39.00p 39.00p 38.00p 39.00p 866
30/09/2016 39.00p 39.00p 39.00p 39.00p 0
29/09/2016 39.00p 39.00p 38.00p 39.00p 2631
28/09/2016 39.00p 39.00p 38.00p 39.00p 4000
27/09/2016 39.00p 39.00p 38.00p 39.00p 6250
26/09/2016 39.00p 39.00p 38.75p 39.00p 15231
23/09/2016 39.50p 39.80p 37.00p 39.00p 49621
22/09/2016 36.50p 39.85p 32.00p 39.50p 103425
21/09/2016 40.50p 40.50p 40.00p 40.50p 7
20/09/2016 40.50p 40.50p 39.00p 40.50p 8484
19/09/2016 40.50p 40.50p 40.00p 40.50p 14506
16/09/2016 40.50p 40.50p 40.50p 40.50p 0
15/09/2016 40.50p 40.50p 40.01p 40.50p 7221
14/09/2016 40.50p 40.50p 39.00p 40.50p 10000
13/09/2016 40.50p 40.50p 39.00p 40.50p 32000
12/09/2016 41.50p 41.50p 40.00p 40.50p 12000
09/09/2016 41.50p 41.50p 40.30p 41.50p 23600
08/09/2016 41.50p 41.50p 41.45p 41.50p 40000
07/09/2016 41.50p 41.50p 40.10p 41.50p 128152

*Close Price adjusted for both dividends and splits