Fishing Republic (FISH) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/11/2015 17.00p 17.00p 17.00p 17.00p 0
18/11/2015 17.00p 17.00p 16.55p 17.00p 2881
17/11/2015 17.00p 17.00p 16.50p 17.00p 6962
16/11/2015 17.00p 17.00p 16.50p 17.00p 25000
13/11/2015 17.00p 17.00p 17.00p 17.00p 0
12/11/2015 17.00p 17.00p 17.00p 17.00p 0
11/11/2015 17.00p 17.00p 16.72p 17.00p 10092
10/11/2015 17.00p 17.00p 17.00p 17.00p 0
09/11/2015 17.00p 18.50p 16.72p 17.00p 10100
06/11/2015 17.00p 17.00p 17.00p 17.00p 0
05/11/2015 17.00p 17.00p 16.75p 17.00p 586
04/11/2015 17.00p 17.00p 17.00p 17.00p 0
03/11/2015 17.00p 17.00p 17.00p 17.00p 0
02/11/2015 17.00p 17.00p 17.00p 17.00p 0
30/10/2015 17.00p 17.00p 17.00p 17.00p 0
29/10/2015 17.00p 17.00p 16.80p 17.00p 43976
28/10/2015 17.00p 17.00p 17.00p 17.00p 0
27/10/2015 17.00p 17.00p 17.00p 17.00p 0
26/10/2015 17.00p 17.00p 17.00p 17.00p 0
23/10/2015 17.00p 17.00p 17.00p 17.00p 0
22/10/2015 17.00p 17.00p 17.00p 17.00p 0
21/10/2015 17.00p 17.00p 16.39p 17.00p 19124
20/10/2015 17.00p 17.00p 16.50p 17.00p 13045
19/10/2015 17.00p 17.00p 16.55p 17.00p 1079
16/10/2015 17.13p 17.13p 16.63p 17.00p 16667
15/10/2015 17.13p 17.13p 17.13p 17.13p 0
14/10/2015 17.13p 17.20p 17.13p 17.13p 3500
13/10/2015 17.00p 17.35p 16.88p 17.13p 134834
12/10/2015 17.00p 17.10p 17.00p 17.00p 32239
09/10/2015 17.00p 17.00p 16.55p 17.00p 1836
08/10/2015 17.00p 17.20p 17.00p 17.00p 8651
07/10/2015 16.00p 16.75p 16.00p 16.50p 201903
06/10/2015 15.75p 16.25p 15.75p 16.00p 18483
05/10/2015 15.75p 16.30p 15.75p 15.75p 846
02/10/2015 15.75p 15.75p 15.00p 15.75p 384
01/10/2015 16.25p 17.00p 15.08p 15.75p 32463
30/09/2015 16.25p 16.25p 16.25p 16.25p 0
29/09/2015 17.00p 17.10p 15.75p 16.25p 25574
28/09/2015 17.00p 17.00p 17.00p 17.00p 0
25/09/2015 17.00p 17.15p 17.00p 17.00p 1189
24/09/2015 17.00p 17.00p 17.00p 17.00p 0
23/09/2015 17.25p 17.25p 16.55p 17.00p 13580
22/09/2015 17.50p 17.50p 17.00p 17.25p 21667
21/09/2015 17.50p 17.50p 17.50p 17.50p 0
18/09/2015 17.50p 17.50p 17.05p 17.50p 41545
17/09/2015 17.50p 17.50p 17.38p 17.50p 8893
16/09/2015 17.50p 17.50p 17.40p 17.50p 16800
15/09/2015 17.50p 17.50p 17.05p 17.50p 36252
14/09/2015 17.50p 17.50p 17.48p 17.50p 15649
11/09/2015 17.25p 17.69p 17.05p 17.50p 53913
10/09/2015 17.25p 17.39p 17.03p 17.25p 45547
09/09/2015 17.25p 17.40p 17.25p 17.25p 7123
08/09/2015 17.25p 17.40p 17.25p 17.25p 11900
07/09/2015 17.25p 17.34p 17.25p 17.25p 25707
04/09/2015 17.50p 17.75p 17.05p 17.25p 14129
03/09/2015 16.50p 17.75p 16.50p 17.50p 143504
02/09/2015 18.50p 19.20p 15.75p 16.50p 361860
01/09/2015 18.50p 18.70p 18.50p 18.50p 1804
28/08/2015 18.50p 18.70p 18.50p 18.50p 5315
27/08/2015 18.50p 18.70p 18.50p 18.50p 525
26/08/2015 18.50p 18.50p 18.50p 18.50p 0
25/08/2015 18.50p 18.70p 17.70p 18.50p 3168
24/08/2015 18.50p 18.50p 17.70p 18.50p 7249
21/08/2015 18.50p 18.50p 18.50p 18.50p 0
20/08/2015 18.50p 18.72p 17.70p 18.50p 31588
19/08/2015 18.50p 18.50p 18.50p 18.50p 0
18/08/2015 18.50p 18.50p 17.70p 18.50p 977
17/08/2015 18.50p 18.50p 17.70p 18.50p 6738
14/08/2015 18.50p 18.70p 18.50p 18.50p 25000
13/08/2015 18.50p 18.70p 17.70p 18.50p 28159
12/08/2015 18.50p 18.50p 18.50p 18.50p 0
11/08/2015 18.50p 18.50p 18.50p 18.50p 0
10/08/2015 18.50p 18.50p 18.25p 18.50p 0
07/08/2015 18.25p 18.40p 18.25p 18.25p 20934
06/08/2015 18.25p 18.25p 18.25p 18.25p 0
05/08/2015 18.25p 18.40p 18.25p 18.25p 5000
04/08/2015 18.25p 18.25p 18.25p 18.25p 0
03/08/2015 18.25p 18.45p 18.25p 18.25p 1500
31/07/2015 18.50p 18.50p 17.60p 18.25p 25000
30/07/2015 18.75p 18.75p 18.50p 18.50p 33333
29/07/2015 19.25p 19.25p 18.12p 18.75p 21519
28/07/2015 19.25p 19.25p 18.65p 19.25p 3478
27/07/2015 19.25p 19.25p 19.25p 19.25p 0
24/07/2015 19.50p 19.50p 19.00p 19.25p 25000
23/07/2015 19.50p 19.50p 19.28p 19.50p 16496
22/07/2015 19.50p 19.55p 19.30p 19.50p 97960
21/07/2015 19.50p 19.80p 19.50p 19.50p 45045
20/07/2015 19.00p 19.00p 19.00p 19.00p 0
17/07/2015 19.00p 19.30p 19.00p 19.00p 2544
16/07/2015 19.00p 19.40p 18.55p 19.00p 22577
15/07/2015 19.00p 19.40p 19.00p 19.00p 2302
14/07/2015 19.00p 19.40p 18.80p 19.00p 62183
13/07/2015 18.50p 19.45p 18.25p 19.00p 127067
10/07/2015 18.50p 18.85p 18.50p 18.50p 60320
09/07/2015 18.50p 18.75p 18.25p 18.50p 148849
08/07/2015 18.25p 18.80p 18.25p 18.50p 63931
07/07/2015 18.25p 19.00p 17.50p 18.25p 39615
06/07/2015 17.50p 19.59p 17.50p 18.25p 212099
03/07/2015 17.50p 17.75p 17.50p 17.50p 31000
02/07/2015 17.50p 17.75p 17.50p 17.50p 25000
01/07/2015 16.75p 17.89p 16.75p 17.50p 99702
30/06/2015 16.25p 16.80p 16.25p 16.75p 428334
29/06/2015 16.25p 16.80p 16.25p 16.25p 45354
26/06/2015 16.25p 17.00p 16.25p 16.25p 2105
25/06/2015 17.00p 17.00p 16.18p 16.25p 153001
24/06/2015 17.00p 17.50p 16.70p 17.00p 32771
23/06/2015 16.75p 17.43p 16.75p 17.00p 33000
22/06/2015 16.50p 17.35p 16.50p 16.75p 24081
19/06/2015 16.25p 16.93p 16.25p 16.50p 17934
18/06/2015 16.25p 16.44p 16.25p 16.25p 3000
17/06/2015 16.25p 16.45p 16.25p 16.25p 24082
16/06/2015 16.25p 16.35p 16.25p 16.25p 46125
15/06/2015 16.25p 16.35p 16.25p 16.25p 6057
12/06/2015 16.25p 16.55p 16.25p 16.25p 39154
11/06/2015 16.25p 16.40p 15.58p 16.25p 28983
10/06/2015 16.50p 16.50p 15.00p 16.25p 159656
09/06/2015 16.50p 16.50p 16.50p 16.50p 0
08/06/2015 17.00p 17.00p 16.00p 16.50p 110168
05/06/2015 17.00p 17.00p 16.00p 16.50p 917049
04/06/2015 16.50p 17.90p 16.50p 17.00p 296120

*Close Price adjusted for both dividends and splits