Finsbury Food Group (FIF) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Finsbury Food Group

Date Open High Low Close* Volume
19/04/2011 20.25p 20.50p 19.65p 20.25p 0
18/04/2011 20.00p 20.50p 19.65p 20.25p 70195
15/04/2011 20.00p 20.30p 20.00p 20.00p 151000
14/04/2011 20.00p 20.00p 19.65p 20.00p 25000
13/04/2011 20.00p 20.29p 20.00p 20.00p 33331
12/04/2011 20.00p 20.29p 20.00p 20.00p 2464
11/04/2011 20.00p 20.29p 19.50p 20.00p 52495
08/04/2011 20.25p 20.25p 19.50p 20.00p 38000
07/04/2011 21.00p 21.00p 20.00p 20.25p 53750
06/04/2011 21.25p 21.50p 20.50p 21.00p 337150
05/04/2011 21.50p 21.50p 21.25p 21.50p 13000
04/04/2011 21.50p 21.50p 21.35p 21.50p 2000
01/04/2011 21.00p 21.50p 21.00p 21.50p 30000
31/03/2011 21.00p 21.49p 21.00p 21.00p 463
30/03/2011 20.75p 21.50p 20.75p 21.00p 121500
29/03/2011 20.75p 21.50p 20.75p 20.75p 0
28/03/2011 21.00p 21.50p 20.75p 20.75p 23178
25/03/2011 21.00p 21.00p 20.60p 21.00p 0
24/03/2011 21.00p 21.00p 20.60p 21.00p 3522
23/03/2011 20.75p 21.50p 19.75p 21.00p 105672
22/03/2011 19.50p 20.00p 19.50p 19.75p 76561
21/03/2011 19.00p 19.50p 18.00p 19.50p 173011
18/03/2011 19.00p 19.00p 18.50p 19.00p 62248
17/03/2011 19.50p 19.50p 18.50p 19.00p 175500
16/03/2011 19.50p 19.50p 19.00p 19.50p 14500
15/03/2011 19.50p 19.50p 19.00p 19.50p 12000
14/03/2011 19.25p 19.50p 19.00p 19.50p 105961
11/03/2011 20.25p 20.25p 19.25p 19.25p 38623
10/03/2011 20.25p 20.25p 19.57p 20.25p 0
09/03/2011 20.25p 20.25p 19.57p 20.25p 10000
08/03/2011 20.25p 20.50p 20.25p 20.25p 0
07/03/2011 20.25p 20.50p 20.25p 20.25p 18364
04/03/2011 20.25p 20.25p 19.00p 20.25p 68709
03/03/2011 20.50p 20.50p 19.25p 20.25p 130703
02/03/2011 20.75p 20.50p 20.00p 20.50p 27680
01/03/2011 21.25p 20.90p 20.00p 20.75p 34276
28/02/2011 21.25p 21.50p 20.50p 21.25p 48255
25/02/2011 21.25p 21.25p 20.50p 21.25p 0
24/02/2011 21.25p 21.25p 20.50p 21.25p 5340
23/02/2011 21.00p 21.25p 20.25p 21.25p 101900
22/02/2011 21.88p 21.50p 21.00p 21.00p 10000
21/02/2011 22.00p 21.90p 21.50p 21.88p 55978
18/02/2011 22.25p 22.00p 21.50p 22.00p 29400
17/02/2011 22.25p 22.50p 22.00p 22.25p 0
16/02/2011 21.50p 22.50p 22.00p 22.25p 140000
15/02/2011 21.50p 21.50p 21.00p 21.50p 20000
14/02/2011 21.50p 21.75p 21.07p 21.50p 8758
11/02/2011 21.50p 21.50p 21.00p 21.50p 48454
10/02/2011 21.50p 21.50p 21.00p 21.50p 148735
09/02/2011 22.00p 22.75p 22.00p 22.25p 105000
08/02/2011 23.00p 23.00p 22.75p 22.75p 1611
07/02/2011 23.00p 23.13p 22.00p 22.75p 22608
04/02/2011 23.01p 23.50p 22.00p 23.50p 47065
03/02/2011 23.50p 23.50p 23.00p 23.50p 0
02/02/2011 23.01p 23.50p 23.01p 23.50p 2050
01/02/2011 23.50p 23.50p 23.00p 23.50p 22105
31/01/2011 23.50p 23.50p 23.00p 23.50p 76494
28/01/2011 23.50p 23.50p 23.10p 23.50p 3007
27/01/2011 23.50p 23.50p 23.10p 23.50p 3750
26/01/2011 23.75p 23.84p 23.00p 23.50p 256696
25/01/2011 24.25p 24.25p 23.75p 23.75p 31924
24/01/2011 24.25p 24.42p 24.25p 24.25p 9000
21/01/2011 24.25p 24.38p 24.01p 24.25p 13578
20/01/2011 24.50p 24.80p 24.25p 24.50p 52911
19/01/2011 24.50p 24.50p 24.25p 24.50p 21057
18/01/2011 24.50p 24.80p 24.25p 24.50p 21955
17/01/2011 24.25p 24.50p 24.25p 24.50p 10000
14/01/2011 24.25p 24.50p 24.25p 24.50p 12053
13/01/2011 24.30p 24.50p 24.30p 24.50p 2000
12/01/2011 24.30p 25.00p 24.25p 24.50p 34924
11/01/2011 23.94p 24.25p 23.94p 24.25p 1295
10/01/2011 24.25p 24.40p 23.75p 24.25p 90103
07/01/2011 24.25p 26.00p 24.25p 24.50p 65169
06/01/2011 23.50p 25.00p 22.00p 24.25p 2767591
05/01/2011 23.50p 23.50p 23.50p 23.50p 5000
04/01/2011 23.50p 23.50p 23.05p 23.50p 22651
31/12/2010 23.50p 23.50p 23.50p 23.50p 15000
30/12/2010 23.50p 23.50p 23.10p 23.50p 10000
29/12/2010 23.50p 23.50p 23.50p 23.50p 50000
24/12/2010 23.50p 24.00p 23.50p 23.50p 25946
23/12/2010 22.25p 24.00p 22.25p 23.50p 71437
22/12/2010 22.25p 23.50p 22.25p 22.25p 25000
21/12/2010 22.25p 22.50p 22.18p 22.25p 40000
20/12/2010 22.25p 23.00p 22.20p 22.25p 144764
17/12/2010 22.25p 22.25p 21.66p 22.25p 30688
16/12/2010 22.25p 22.25p 21.66p 22.25p 12821
15/12/2010 22.25p 22.50p 21.50p 22.25p 34500
14/12/2010 22.25p 22.25p 21.66p 22.25p 25520
13/12/2010 22.50p 22.50p 21.50p 22.25p 150000
10/12/2010 22.50p 22.50p 22.13p 22.50p 3441
09/12/2010 22.75p 22.75p 20.50p 22.50p 137250
08/12/2010 22.75p 23.33p 22.00p 22.75p 8478
07/12/2010 22.75p 23.33p 22.25p 22.75p 24741
06/12/2010 22.75p 23.33p 22.10p 22.75p 24713
03/12/2010 22.75p 23.25p 22.25p 22.75p 6446
02/12/2010 22.75p 23.30p 22.23p 22.75p 97941
01/12/2010 22.75p 22.75p 22.75p 22.75p 0
30/11/2010 22.50p 23.00p 22.50p 22.75p 35000
29/11/2010 21.50p 21.50p 20.87p 21.50p 6598
26/11/2010 21.50p 21.88p 20.87p 21.50p 13900
25/11/2010 21.50p 21.50p 21.15p 21.50p 6623
24/11/2010 21.25p 21.50p 20.90p 21.50p 67527
23/11/2010 21.00p 21.25p 20.75p 21.25p 41220
22/11/2010 21.50p 21.50p 20.75p 21.00p 124636
19/11/2010 21.50p 21.50p 21.50p 21.50p 0
18/11/2010 21.75p 21.75p 21.00p 21.50p 35318
17/11/2010 21.75p 22.13p 21.00p 21.75p 27371
16/11/2010 23.00p 23.00p 21.50p 21.75p 99308
15/11/2010 23.00p 23.25p 22.50p 23.00p 10015
12/11/2010 23.50p 23.50p 22.50p 23.00p 125111
11/11/2010 23.50p 23.50p 23.00p 23.50p 98307
10/11/2010 23.50p 23.75p 23.00p 23.50p 84253
09/11/2010 23.50p 23.75p 23.50p 23.50p 13501
08/11/2010 23.50p 23.50p 23.25p 23.50p 4215
05/11/2010 23.50p 23.75p 23.50p 23.50p 3801
04/11/2010 22.75p 23.50p 22.55p 23.50p 97456
03/11/2010 22.75p 22.88p 22.75p 22.75p 21696
02/11/2010 22.75p 22.88p 22.55p 22.75p 3700
01/11/2010 24.00p 24.15p 22.55p 22.75p 110327
29/10/2010 24.00p 24.00p 23.55p 24.00p 4848
28/10/2010 24.25p 24.40p 23.50p 24.00p 79000
27/10/2010 24.50p 24.50p 24.00p 24.25p 37078
26/10/2010 24.50p 24.74p 23.00p 24.50p 62932
25/10/2010 25.25p 25.62p 24.00p 24.50p 137120
22/10/2010 24.25p 25.25p 24.00p 25.25p 231475
21/10/2010 22.75p 24.25p 22.75p 24.25p 171037
20/10/2010 22.75p 23.50p 22.38p 22.75p 22192
19/10/2010 22.00p 23.00p 22.00p 22.75p 161000
18/10/2010 21.75p 22.40p 21.75p 22.00p 56129
15/10/2010 22.25p 22.25p 21.00p 21.75p 64000
14/10/2010 22.75p 22.75p 21.50p 22.25p 44590
13/10/2010 23.00p 23.00p 22.55p 23.00p 18231
12/10/2010 24.00p 24.00p 22.50p 23.00p 54233
11/10/2010 24.00p 24.00p 23.50p 24.00p 25632
08/10/2010 24.00p 24.20p 24.00p 24.00p 19867
07/10/2010 24.00p 24.25p 23.65p 24.00p 28046
06/10/2010 23.75p 24.25p 23.60p 24.00p 43371
05/10/2010 24.00p 24.00p 23.55p 23.75p 1240
04/10/2010 24.25p 24.50p 23.50p 24.00p 133984
01/10/2010 24.75p 24.75p 24.00p 24.25p 90148
30/09/2010 26.00p 26.50p 24.11p 24.75p 434890
29/09/2010 24.75p 25.50p 24.38p 24.75p 50880
28/09/2010 24.75p 25.25p 24.38p 24.75p 14795
27/09/2010 24.75p 24.75p 24.25p 24.75p 9302
24/09/2010 23.50p 25.00p 23.25p 24.50p 70022
23/09/2010 23.50p 23.75p 23.50p 23.50p 44165
22/09/2010 24.25p 24.25p 23.25p 23.50p 47139
21/09/2010 25.50p 25.75p 24.00p 24.25p 144925
20/09/2010 25.75p 26.50p 25.50p 25.50p 94652
17/09/2010 23.50p 26.50p 23.50p 25.75p 271205
16/09/2010 23.25p 24.00p 23.12p 23.50p 505401
15/09/2010 22.50p 24.50p 22.38p 23.25p 174173
14/09/2010 22.50p 23.00p 22.06p 22.50p 46100
13/09/2010 21.00p 23.50p 21.00p 22.50p 580604
10/09/2010 20.25p 21.00p 19.88p 21.00p 91416
09/09/2010 19.50p 20.50p 19.50p 20.25p 41725
08/09/2010 19.25p 19.54p 19.25p 19.50p 30000
07/09/2010 19.25p 19.54p 18.62p 19.25p 5389
06/09/2010 19.25p 19.40p 17.50p 19.25p 710490
03/09/2010 19.00p 19.40p 18.61p 19.25p 13387
02/09/2010 18.75p 19.00p 18.61p 19.00p 67
01/09/2010 18.75p 18.75p 18.75p 18.75p 0
31/08/2010 18.75p 18.90p 18.17p 18.75p 13750
27/08/2010 19.25p 19.25p 18.75p 18.75p 5000
26/08/2010 19.25p 19.40p 18.66p 19.25p 4000
25/08/2010 19.25p 19.25p 19.25p 19.25p 0
24/08/2010 19.75p 20.00p 18.75p 19.25p 77937
23/08/2010 20.50p 20.60p 19.00p 19.75p 49811
20/08/2010 20.50p 20.60p 19.50p 20.50p 31466
19/08/2010 20.50p 20.50p 20.50p 20.50p 0
18/08/2010 20.75p 20.75p 20.50p 20.50p 21416
17/08/2010 21.00p 21.00p 20.00p 20.75p 84108
16/08/2010 21.00p 21.00p 20.50p 21.00p 24409
13/08/2010 21.00p 21.00p 20.50p 21.00p 16000
12/08/2010 21.25p 21.25p 20.50p 21.00p 161888
11/08/2010 21.25p 21.25p 20.50p 21.25p 333000
10/08/2010 22.25p 22.25p 20.50p 21.25p 281434
09/08/2010 22.25p 22.40p 22.25p 22.25p 6600
06/08/2010 22.50p 24.90p 21.50p 22.25p 216271
05/08/2010 19.25p 22.50p 19.25p 22.25p 112915
04/08/2010 19.25p 19.50p 19.15p 19.25p 75080
03/08/2010 19.25p 20.00p 18.75p 19.25p 57317
02/08/2010 18.25p 19.50p 17.35p 19.00p 74400
30/07/2010 17.50p 18.00p 17.10p 17.75p 155922
29/07/2010 18.00p 18.00p 17.00p 17.50p 64355
28/07/2010 17.50p 18.06p 16.78p 17.50p 6000
27/07/2010 17.50p 17.50p 17.50p 17.50p 0
26/07/2010 17.50p 17.50p 17.50p 17.50p 0
23/07/2010 17.50p 17.50p 17.50p 17.50p 0
22/07/2010 17.50p 17.50p 17.50p 17.50p 0
21/07/2010 17.50p 17.50p 17.50p 17.50p 0
20/07/2010 17.50p 17.50p 17.50p 17.50p 0
19/07/2010 17.50p 17.75p 16.70p 17.50p 1469
16/07/2010 17.50p 17.50p 16.71p 17.50p 37907
15/07/2010 15.25p 17.50p 15.25p 17.50p 57868
14/07/2010 15.25p 15.50p 14.70p 15.25p 31080
13/07/2010 15.25p 15.25p 15.25p 15.25p 0
12/07/2010 15.25p 15.25p 15.25p 15.25p 6500
09/07/2010 15.25p 15.25p 14.70p 15.25p 7500
08/07/2010 15.25p 15.25p 15.25p 15.25p 0

*Close Price adjusted for both dividends and splits