Fishing Republic (FISH) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
06/09/2016 41.50p 41.95p 38.25p 41.50p 55580
05/09/2016 41.50p 42.50p 40.50p 41.50p 21080
02/09/2016 41.50p 41.50p 41.50p 41.50p 0
01/09/2016 41.50p 41.50p 41.50p 41.50p 0
31/08/2016 40.50p 41.50p 40.50p 41.50p 0
30/08/2016 40.50p 40.50p 40.29p 40.50p 17607
26/08/2016 40.50p 41.00p 40.50p 40.50p 5217
25/08/2016 41.00p 41.00p 40.40p 40.50p 4713
24/08/2016 41.00p 41.85p 41.00p 41.00p 11887
23/08/2016 41.00p 41.00p 41.00p 41.00p 0
22/08/2016 41.50p 41.50p 40.43p 41.00p 18655
19/08/2016 41.50p 41.85p 41.50p 41.50p 1030
18/08/2016 42.00p 42.00p 41.20p 41.50p 3167
17/08/2016 42.50p 42.50p 41.40p 42.00p 21942
16/08/2016 42.50p 42.75p 42.50p 42.50p 1169
15/08/2016 42.50p 42.90p 41.45p 42.50p 1804
12/08/2016 39.25p 43.00p 38.37p 42.50p 58231
11/08/2016 43.50p 43.50p 38.00p 39.25p 114495
10/08/2016 43.50p 43.50p 42.75p 43.50p 45000
09/08/2016 44.50p 44.50p 41.50p 43.50p 39731
08/08/2016 44.50p 44.50p 44.50p 44.50p 0
05/08/2016 44.50p 44.50p 44.50p 44.50p 0
04/08/2016 44.50p 44.50p 43.45p 44.50p 200
03/08/2016 44.00p 44.50p 44.00p 44.50p 19061
02/08/2016 44.00p 44.00p 43.30p 44.00p 2356
01/08/2016 44.00p 44.00p 43.00p 44.00p 9303
29/07/2016 44.00p 44.00p 43.20p 44.00p 60470
28/07/2016 44.00p 44.50p 44.00p 44.00p 50000
27/07/2016 44.00p 44.00p 44.00p 44.00p 0
26/07/2016 43.75p 44.00p 42.80p 44.00p 32334
25/07/2016 43.75p 44.40p 43.27p 43.75p 11229
22/07/2016 43.75p 44.40p 43.55p 43.75p 23689
21/07/2016 43.75p 44.00p 43.35p 43.75p 37500
20/07/2016 43.75p 43.75p 43.67p 43.75p 16000
19/07/2016 43.75p 44.35p 43.75p 43.75p 2243
18/07/2016 43.00p 44.70p 42.90p 43.75p 40644
15/07/2016 43.00p 43.58p 42.20p 43.00p 130886
14/07/2016 43.00p 43.25p 42.20p 43.00p 70827
13/07/2016 43.00p 43.00p 42.20p 43.00p 48325
12/07/2016 42.75p 43.00p 42.75p 43.00p 5000
11/07/2016 42.75p 42.90p 41.75p 42.75p 7500
08/07/2016 41.50p 42.90p 41.50p 42.75p 44475
07/07/2016 41.50p 41.55p 41.10p 41.50p 17502
06/07/2016 41.00p 41.80p 41.00p 41.50p 45435
05/07/2016 40.75p 41.20p 40.60p 41.00p 154195
04/07/2016 40.25p 43.00p 40.00p 40.75p 124023
01/07/2016 39.25p 41.20p 38.80p 40.25p 103102
30/06/2016 39.25p 39.97p 38.60p 39.25p 192470
29/06/2016 39.00p 39.25p 38.90p 39.25p 6309
28/06/2016 38.00p 39.00p 37.50p 39.00p 96553
27/06/2016 39.50p 39.98p 35.50p 38.00p 133290
24/06/2016 43.50p 43.50p 40.00p 42.50p 56884
23/06/2016 46.00p 46.00p 46.00p 46.00p 0
22/06/2016 46.00p 46.00p 45.00p 46.00p 2800
21/06/2016 46.00p 46.00p 45.00p 46.00p 9836
20/06/2016 46.50p 46.50p 45.00p 46.00p 7757
17/06/2016 46.50p 46.50p 46.50p 46.50p 0
16/06/2016 46.50p 46.50p 45.00p 46.50p 1635
15/06/2016 45.25p 46.50p 45.25p 46.50p 8068
14/06/2016 45.75p 47.70p 44.13p 45.25p 41965
13/06/2016 44.50p 46.00p 44.50p 45.75p 3206
10/06/2016 43.50p 45.90p 43.50p 44.50p 35802
09/06/2016 41.00p 44.85p 41.00p 43.50p 19546
08/06/2016 40.00p 41.75p 39.66p 41.00p 13715
07/06/2016 40.50p 41.95p 39.27p 40.00p 64801
06/06/2016 37.25p 44.10p 37.25p 41.50p 105806
03/06/2016 35.37p 37.33p 35.37p 37.25p 17646
02/06/2016 35.00p 35.37p 34.89p 35.37p 12393
01/06/2016 36.00p 36.00p 35.05p 35.50p 38943
31/05/2016 36.00p 36.40p 35.00p 36.00p 40000
27/05/2016 34.00p 36.00p 34.00p 36.00p 37246
26/05/2016 34.00p 34.34p 33.09p 34.00p 17210
25/05/2016 34.00p 34.00p 33.20p 34.00p 19291
24/05/2016 32.00p 34.90p 32.00p 34.00p 118893
23/05/2016 30.50p 31.50p 30.15p 31.25p 21000
20/05/2016 30.50p 30.50p 30.50p 30.50p 0
19/05/2016 30.50p 30.50p 29.00p 30.50p 262500
18/05/2016 30.50p 30.50p 30.50p 30.50p 0
17/05/2016 30.25p 30.85p 30.25p 30.50p 4000
16/05/2016 30.00p 30.40p 29.60p 30.25p 23793
13/05/2016 30.00p 30.00p 30.00p 30.00p 0
12/05/2016 29.00p 30.50p 29.00p 30.00p 14266
11/05/2016 29.00p 29.80p 29.00p 29.00p 15000
10/05/2016 29.00p 29.00p 29.00p 29.00p 0
09/05/2016 29.00p 29.00p 29.00p 29.00p 0
06/05/2016 29.00p 29.80p 29.00p 29.00p 1635
05/05/2016 29.00p 29.00p 28.20p 29.00p 3000
04/05/2016 29.00p 29.80p 29.00p 29.00p 10000
03/05/2016 29.25p 29.90p 28.65p 29.00p 21750
29/04/2016 29.25p 29.25p 29.25p 29.25p 0
28/04/2016 29.25p 29.25p 28.58p 29.25p 4236
27/04/2016 29.25p 29.90p 28.58p 29.25p 3875
26/04/2016 29.25p 29.25p 29.25p 29.25p 0
25/04/2016 29.25p 29.90p 29.25p 29.25p 3444
22/04/2016 28.50p 29.25p 28.50p 29.25p 13531
21/04/2016 28.50p 28.50p 28.05p 28.50p 2132
20/04/2016 28.75p 28.75p 28.05p 28.50p 29779
19/04/2016 30.00p 30.00p 28.50p 28.75p 51063
18/04/2016 30.50p 30.50p 30.00p 30.00p 19500
15/04/2016 30.50p 30.50p 30.35p 30.50p 2636
14/04/2016 30.50p 30.50p 30.25p 30.50p 10000
13/04/2016 30.50p 30.99p 30.50p 30.50p 500
12/04/2016 32.00p 32.00p 28.00p 30.50p 101007
11/04/2016 30.50p 33.50p 30.50p 32.00p 159689
08/04/2016 30.00p 31.00p 30.00p 30.50p 17571
07/04/2016 29.50p 30.50p 29.50p 30.00p 70000
06/04/2016 29.50p 30.48p 29.00p 29.50p 82288
05/04/2016 30.25p 30.30p 28.60p 29.50p 17596
04/04/2016 30.25p 31.00p 30.00p 30.25p 26574
01/04/2016 26.00p 30.93p 26.00p 30.25p 60623
31/03/2016 30.00p 30.90p 25.50p 26.25p 143274
30/03/2016 32.25p 32.99p 29.00p 30.00p 84468
29/03/2016 29.25p 35.88p 29.05p 32.25p 264902
24/03/2016 26.75p 29.50p 25.68p 29.25p 80754
23/03/2016 25.75p 28.50p 25.65p 26.75p 150199
22/03/2016 23.50p 26.00p 23.50p 25.75p 85527
21/03/2016 23.50p 23.50p 23.16p 23.50p 5000
18/03/2016 22.50p 24.50p 22.50p 23.50p 242265
17/03/2016 22.50p 22.50p 22.50p 22.50p 0
16/03/2016 22.50p 22.90p 22.50p 22.50p 20300
15/03/2016 23.50p 24.35p 22.30p 22.50p 54170
14/03/2016 23.50p 26.50p 23.50p 23.50p 173988
11/03/2016 21.50p 24.00p 21.50p 22.75p 126744
10/03/2016 20.25p 22.00p 20.25p 21.50p 26509
09/03/2016 19.75p 20.50p 19.75p 19.75p 12341
08/03/2016 18.50p 20.50p 18.50p 19.75p 29750
07/03/2016 18.50p 18.50p 18.50p 18.50p 0
04/03/2016 18.50p 19.00p 18.50p 18.50p 1516
03/03/2016 18.25p 18.50p 18.25p 18.50p 10746
02/03/2016 17.00p 18.48p 16.80p 18.25p 43225
01/03/2016 17.00p 17.00p 17.00p 17.00p 0
29/02/2016 17.00p 17.00p 17.00p 17.00p 0
26/02/2016 17.00p 17.00p 17.00p 17.00p 0
25/02/2016 17.25p 17.70p 16.50p 17.00p 73179
24/02/2016 17.25p 17.25p 17.00p 17.25p 41193
23/02/2016 17.50p 17.73p 17.00p 17.25p 61193
22/02/2016 17.38p 17.38p 17.00p 17.13p 50000
19/02/2016 17.50p 17.50p 17.38p 17.38p 0
18/02/2016 17.25p 18.00p 17.10p 17.50p 33379
17/02/2016 16.75p 17.49p 16.00p 17.25p 286363
16/02/2016 16.25p 16.75p 15.50p 16.75p 10000
15/02/2016 16.00p 16.98p 16.00p 16.25p 578
12/02/2016 15.75p 16.49p 15.75p 16.00p 17232
11/02/2016 15.75p 16.35p 15.75p 15.75p 20000
10/02/2016 15.75p 15.75p 14.50p 15.75p 219467
09/02/2016 16.50p 16.50p 15.50p 16.00p 31233
08/02/2016 16.25p 17.35p 15.85p 16.50p 133116
05/02/2016 16.00p 17.00p 16.00p 16.25p 162629
04/02/2016 16.00p 16.65p 16.00p 16.00p 1200
03/02/2016 16.00p 16.00p 16.00p 16.00p 0
02/02/2016 16.00p 16.65p 15.22p 16.00p 640
01/02/2016 16.00p 16.00p 16.00p 16.00p 0
29/01/2016 16.00p 16.50p 16.00p 16.00p 10000
28/01/2016 16.25p 16.25p 15.72p 16.00p 15243
27/01/2016 16.25p 16.68p 16.25p 16.25p 300
26/01/2016 16.25p 16.25p 16.25p 16.25p 0
25/01/2016 16.50p 16.68p 16.25p 16.25p 5000
22/01/2016 16.25p 16.25p 16.25p 16.25p 0
21/01/2016 16.25p 16.69p 16.25p 16.25p 5993
20/01/2016 16.25p 16.25p 16.25p 16.25p 0
19/01/2016 16.25p 16.25p 15.72p 16.25p 1721
18/01/2016 17.00p 17.00p 16.13p 16.25p 30000
15/01/2016 17.00p 17.00p 17.00p 17.00p 0
14/01/2016 17.00p 17.00p 16.51p 17.00p 52204
13/01/2016 17.00p 17.00p 17.00p 17.00p 0
12/01/2016 17.00p 17.00p 17.00p 17.00p 0
11/01/2016 16.75p 17.00p 16.75p 17.00p 17804
08/01/2016 16.75p 17.30p 16.75p 16.75p 187716
07/01/2016 16.75p 16.75p 16.75p 16.75p 0
06/01/2016 16.75p 16.75p 16.75p 16.75p 0
05/01/2016 16.75p 16.75p 16.70p 16.75p 5988
04/01/2016 16.75p 16.75p 16.70p 16.75p 27000
31/12/2015 16.75p 16.75p 16.08p 16.75p 5891
30/12/2015 16.75p 16.75p 16.20p 16.75p 4000
29/12/2015 16.75p 17.04p 16.75p 16.75p 20546
24/12/2015 16.75p 16.75p 16.75p 16.75p 0
23/12/2015 16.75p 17.00p 16.08p 16.75p 16250
22/12/2015 16.75p 16.75p 16.75p 16.75p 0
21/12/2015 16.75p 16.75p 16.75p 16.75p 0
18/12/2015 16.75p 16.75p 16.75p 16.75p 0
17/12/2015 16.75p 16.75p 16.75p 16.75p 0
16/12/2015 16.75p 16.75p 16.75p 16.75p 0
15/12/2015 16.75p 17.00p 16.75p 16.75p 18194
14/12/2015 16.75p 16.75p 16.75p 16.75p 57529
11/12/2015 16.75p 16.75p 16.75p 16.75p 0
10/12/2015 16.75p 16.75p 16.75p 16.75p 0
09/12/2015 16.75p 16.75p 16.75p 16.75p 0
08/12/2015 16.75p 16.75p 16.30p 16.75p 8818
07/12/2015 16.75p 16.75p 16.75p 16.75p 0
04/12/2015 16.75p 17.00p 16.75p 16.75p 27000
03/12/2015 16.75p 17.00p 16.75p 16.75p 30879
02/12/2015 16.75p 16.75p 16.75p 16.75p 0
01/12/2015 16.50p 17.10p 15.70p 16.75p 37232
30/11/2015 16.50p 16.54p 15.50p 16.50p 18937
27/11/2015 17.25p 17.25p 16.50p 16.50p 25000
26/11/2015 17.25p 17.25p 17.25p 17.25p 0
25/11/2015 17.25p 17.25p 17.01p 17.25p 19607
24/11/2015 17.25p 17.25p 17.01p 17.25p 1721
23/11/2015 17.25p 17.25p 17.00p 17.25p 89699
20/11/2015 17.00p 17.00p 17.00p 17.00p 0

*Close Price adjusted for both dividends and splits