FIH Group (FIH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FIH Group

Date Open High Low Close* Volume
10/03/2011 285.62p 282.14p 278.16p 280.65p 7343
09/03/2011 280.65p 283.13p 280.15p 280.65p 27150
08/03/2011 280.65p 281.09p 278.66p 280.65p 7970
07/03/2011 280.65p 282.14p 278.16p 280.65p 20640
04/03/2011 285.62p 284.75p 273.45p 280.65p 10644
03/03/2011 285.62p 285.62p 284.75p 285.62p 353
02/03/2011 295.55p 292.97p 283.13p 285.62p 23621
01/03/2011 295.55p 295.55p 292.97p 295.55p 1
28/02/2011 295.55p 298.03p 288.10p 295.55p 6806
25/02/2011 295.55p 295.55p 283.13p 295.55p 12834
24/02/2011 298.03p 302.01p 288.10p 298.03p 0
23/02/2011 298.03p 302.01p 288.10p 298.03p 31275
22/02/2011 300.52p 303.00p 298.03p 298.03p 15571
21/02/2011 298.03p 301.51p 296.05p 300.52p 29250
18/02/2011 293.07p 298.03p 291.61p 298.03p 2186
17/02/2011 290.58p 297.29p 287.60p 293.07p 5472
16/02/2011 290.58p 297.29p 285.12p 290.58p 4326
15/02/2011 290.58p 297.29p 283.13p 290.58p 11126
14/02/2011 300.52p 298.03p 288.10p 290.58p 16517
11/02/2011 298.08p 300.52p 298.08p 300.52p 743
10/02/2011 301.18p 302.75p 298.03p 300.52p 9767
09/02/2011 303.25p 303.25p 300.02p 301.51p 7808
08/02/2011 303.00p 305.48p 303.00p 305.48p 1968
07/02/2011 305.38p 305.48p 303.00p 305.48p 1059
04/02/2011 305.43p 305.48p 303.00p 305.48p 9924
03/02/2011 303.00p 305.78p 300.27p 305.48p 13636
02/02/2011 303.50p 305.98p 303.50p 305.48p 612
01/02/2011 305.48p 305.84p 303.25p 305.48p 4819
31/01/2011 308.96p 308.96p 303.00p 305.48p 14284
28/01/2011 306.48p 307.97p 303.00p 306.48p 9842
27/01/2011 308.96p 308.96p 303.99p 306.48p 3777
26/01/2011 306.48p 309.95p 303.00p 306.48p 7026
25/01/2011 306.48p 308.96p 303.77p 306.48p 7589
24/01/2011 306.48p 307.97p 303.77p 306.48p 3845
21/01/2011 306.48p 308.22p 303.77p 306.48p 5527
20/01/2011 306.48p 308.22p 303.99p 306.48p 1971
19/01/2011 303.99p 308.56p 298.15p 306.48p 26160
18/01/2011 303.99p 305.19p 299.52p 303.99p 2202
17/01/2011 304.99p 306.97p 298.03p 303.99p 21653
14/01/2011 299.72p 305.48p 298.03p 303.00p 7723
13/01/2011 305.48p 305.48p 299.03p 303.00p 7315
12/01/2011 304.74p 304.74p 296.34p 303.00p 6509
11/01/2011 306.08p 306.08p 293.07p 300.52p 44130
10/01/2011 309.46p 311.94p 305.98p 306.97p 15981
07/01/2011 312.93p 312.93p 306.48p 309.46p 14213
06/01/2011 316.41p 316.41p 309.95p 312.93p 16562
05/01/2011 321.88p 321.88p 312.93p 316.41p 21307
04/01/2011 321.88p 325.85p 320.39p 321.88p 25182
31/12/2010 330.32p 330.32p 326.45p 328.83p 2826
30/12/2010 332.80p 332.80p 327.84p 330.32p 5456
29/12/2010 334.79p 335.78p 327.84p 332.80p 7566
24/12/2010 335.29p 335.29p 332.80p 335.29p 2013
23/12/2010 335.29p 335.29p 332.80p 335.29p 1813
22/12/2010 335.29p 335.29p 332.80p 335.29p 7211
21/12/2010 340.25p 340.25p 332.80p 335.29p 26155
20/12/2010 340.25p 341.94p 327.84p 340.25p 21179
17/12/2010 342.74p 342.74p 337.77p 340.25p 9606
16/12/2010 342.74p 344.73p 340.75p 342.74p 13514
15/12/2010 347.21p 347.21p 341.94p 342.74p 23936
14/12/2010 353.67p 353.67p 340.75p 347.21p 16342
13/12/2010 355.16p 355.16p 349.69p 353.67p 2569
10/12/2010 355.16p 355.16p 350.69p 355.16p 2688
09/12/2010 355.16p 355.65p 349.80p 355.16p 7579
08/12/2010 355.16p 356.25p 349.69p 355.16p 11776
07/12/2010 355.16p 358.63p 349.69p 355.16p 29279
06/12/2010 377.51p 377.51p 350.24p 355.16p 43985
03/12/2010 382.48p 387.44p 379.50p 382.48p 25383
02/12/2010 362.61p 387.44p 360.72p 382.48p 48809
01/12/2010 355.16p 357.64p 349.69p 355.16p 25839
30/11/2010 360.12p 362.61p 353.67p 355.16p 13868
29/11/2010 361.12p 361.12p 353.67p 357.64p 11580
26/11/2010 361.12p 361.12p 358.34p 361.12p 1510
25/11/2010 362.61p 362.61p 358.43p 361.12p 4474
24/11/2010 362.61p 363.60p 357.74p 362.61p 3255
23/11/2010 362.61p 363.60p 357.84p 362.61p 10348
22/11/2010 362.61p 363.60p 357.74p 362.61p 5736
19/11/2010 360.12p 362.61p 357.64p 362.61p 4445
18/11/2010 362.61p 366.58p 355.65p 360.12p 16502
17/11/2010 362.61p 362.61p 352.67p 362.61p 23297
16/11/2010 362.61p 362.61p 360.62p 362.61p 4694
15/11/2010 362.61p 367.57p 360.82p 362.61p 5731
12/11/2010 362.61p 367.08p 358.43p 362.61p 27843
11/11/2010 362.61p 364.59p 360.12p 362.61p 11457
10/11/2010 360.12p 364.59p 356.40p 360.12p 10124
09/11/2010 360.12p 364.59p 354.66p 360.12p 41778
08/11/2010 360.12p 360.12p 354.66p 360.12p 12055
05/11/2010 360.12p 360.12p 352.67p 360.12p 5672
04/11/2010 360.12p 360.12p 354.16p 360.12p 8788
03/11/2010 360.12p 364.59p 352.67p 360.12p 5474
02/11/2010 361.12p 364.99p 355.95p 360.12p 5075
01/11/2010 366.08p 366.98p 354.16p 361.12p 9535
29/10/2010 365.09p 367.57p 362.86p 366.08p 8214
28/10/2010 364.59p 367.08p 357.64p 365.09p 11828
27/10/2010 351.68p 369.05p 348.95p 364.59p 24214
26/10/2010 351.68p 353.27p 348.66p 351.68p 3034
25/10/2010 349.20p 354.06p 343.51p 351.68p 21546
22/10/2010 349.20p 349.20p 342.79p 349.20p 16208
21/10/2010 349.20p 349.20p 342.74p 349.20p 13715
20/10/2010 349.20p 351.13p 342.74p 349.20p 23501
19/10/2010 338.27p 349.69p 335.44p 349.20p 29652
18/10/2010 340.25p 340.25p 333.30p 338.27p 14456
15/10/2010 352.67p 357.64p 335.78p 340.25p 13438
14/10/2010 360.12p 360.12p 348.20p 352.67p 13223
13/10/2010 360.12p 360.12p 357.64p 360.12p 14321
12/10/2010 366.58p 366.58p 362.61p 365.09p 2899
11/10/2010 370.06p 370.06p 362.61p 366.58p 9010
08/10/2010 370.06p 376.76p 363.60p 370.06p 4170
07/10/2010 365.09p 372.54p 363.35p 370.06p 10189
06/10/2010 370.06p 370.06p 362.61p 365.09p 31321
05/10/2010 372.54p 372.54p 368.57p 370.06p 1879
04/10/2010 377.51p 382.48p 372.54p 372.54p 2412
01/10/2010 388.93p 388.93p 377.51p 377.51p 10494
30/09/2010 392.41p 392.41p 385.46p 388.93p 9349
29/09/2010 406.32p 409.80p 387.44p 392.41p 23777
28/09/2010 409.80p 410.54p 387.44p 406.32p 70883
27/09/2010 465.93p 468.31p 439.10p 443.57p 18387
24/09/2010 461.95p 469.90p 456.98p 465.93p 12646
23/09/2010 454.50p 479.34p 454.00p 461.95p 83755
22/09/2010 414.76p 447.05p 414.76p 445.56p 46288
21/09/2010 397.38p 422.06p 395.39p 414.76p 43016
20/09/2010 365.09p 402.34p 365.09p 397.38p 45813
17/09/2010 342.74p 372.54p 342.74p 365.09p 59155
16/09/2010 342.74p 344.23p 340.01p 342.74p 16069
15/09/2010 342.74p 346.71p 338.27p 342.74p 9105
14/09/2010 342.74p 344.23p 338.96p 342.74p 4071
13/09/2010 342.24p 344.23p 336.89p 342.74p 12739
10/09/2010 342.24p 343.88p 336.78p 342.24p 28197
09/09/2010 344.23p 344.23p 337.77p 342.24p 4536
08/09/2010 352.18p 352.18p 342.74p 345.22p 11002
07/09/2010 352.18p 355.65p 342.74p 352.18p 4152
06/09/2010 355.16p 360.21p 348.70p 352.18p 19595
03/09/2010 357.64p 361.61p 347.71p 355.16p 11390
02/09/2010 360.12p 363.60p 347.71p 357.64p 7708
01/09/2010 360.12p 360.12p 352.82p 360.12p 6346
31/08/2010 360.12p 360.12p 358.63p 360.12p 27
27/08/2010 360.12p 365.79p 354.46p 360.12p 8681
26/08/2010 352.67p 365.79p 352.67p 360.12p 5983
25/08/2010 365.09p 366.58p 347.80p 352.67p 33867
24/08/2010 365.09p 365.09p 359.13p 365.09p 8028
23/08/2010 371.55p 371.55p 358.38p 365.09p 33553
20/08/2010 377.51p 380.49p 368.57p 371.55p 11220
19/08/2010 379.99p 384.46p 373.04p 377.51p 6364
18/08/2010 392.41p 392.41p 377.51p 379.99p 3599
17/08/2010 389.93p 396.78p 386.95p 394.89p 9850
16/08/2010 389.93p 389.93p 382.62p 389.93p 1439
13/08/2010 392.41p 392.41p 378.55p 387.44p 14473
12/08/2010 392.41p 392.72p 387.44p 392.41p 4832
11/08/2010 402.34p 402.34p 392.41p 394.89p 1827
10/08/2010 409.80p 409.80p 397.38p 402.34p 4451
09/08/2010 404.83p 415.26p 398.37p 409.80p 11103
06/08/2010 409.80p 417.25p 397.38p 404.83p 7959
05/08/2010 398.37p 409.80p 398.37p 409.80p 4393
04/08/2010 392.41p 407.31p 392.41p 398.37p 14069
03/08/2010 384.96p 399.36p 382.62p 393.40p 21078
02/08/2010 383.47p 387.44p 377.51p 383.47p 14989
30/07/2010 384.96p 384.96p 372.54p 383.47p 8920
29/07/2010 384.96p 384.96p 377.51p 384.96p 2834
28/07/2010 387.44p 388.44p 377.51p 384.96p 12299
27/07/2010 397.38p 397.38p 382.58p 387.44p 3145
26/07/2010 397.38p 397.38p 392.41p 397.38p 1786
23/07/2010 399.86p 399.86p 383.47p 394.89p 6886
22/07/2010 402.34p 411.29p 394.89p 399.86p 2872
21/07/2010 402.34p 411.29p 397.38p 402.34p 4120
20/07/2010 427.18p 427.18p 397.53p 402.34p 10346
19/07/2010 432.15p 432.15p 422.21p 427.18p 2325
16/07/2010 404.83p 441.93p 404.83p 432.15p 26090
15/07/2010 397.38p 417.25p 387.64p 404.83p 38657
14/07/2010 404.83p 415.26p 387.44p 397.38p 16425
13/07/2010 424.70p 428.17p 397.87p 402.34p 19998
12/07/2010 429.66p 456.98p 357.64p 424.70p 95463
09/07/2010 525.04p 526.53p 491.75p 499.21p 22094
08/07/2010 517.58p 531.49p 513.65p 527.02p 9081
07/07/2010 511.62p 526.53p 511.62p 517.58p 15667
06/07/2010 521.56p 526.13p 506.66p 511.62p 14073
05/07/2010 536.96p 544.41p 508.64p 521.56p 15830
02/07/2010 533.98p 556.33p 533.48p 542.42p 12873
01/07/2010 536.46p 543.68p 524.54p 532.98p 15609
30/06/2010 533.98p 541.28p 526.67p 533.98p 5325
29/06/2010 536.46p 540.43p 531.49p 533.98p 3351
28/06/2010 519.07p 564.28p 510.63p 536.46p 35310
25/06/2010 517.58p 521.56p 508.64p 519.07p 4650
24/06/2010 520.56p 526.53p 508.89p 517.58p 16652
23/06/2010 504.17p 518.58p 504.17p 518.08p 19929
22/06/2010 499.21p 500.20p 486.79p 496.72p 15875
21/06/2010 506.66p 516.49p 491.75p 499.21p 13692
18/06/2010 501.69p 506.66p 496.87p 506.66p 7077
17/06/2010 529.01p 529.01p 496.72p 501.69p 14242
16/06/2010 538.94p 538.94p 521.56p 529.01p 5932
15/06/2010 536.46p 541.43p 533.48p 538.94p 805
14/06/2010 529.01p 546.20p 529.01p 536.46p 6345
11/06/2010 529.01p 536.46p 523.35p 529.01p 8727
10/06/2010 539.94p 539.94p 526.53p 529.01p 12621
09/06/2010 532.49p 545.00p 526.77p 539.94p 49651
08/06/2010 538.94p 538.94p 530.50p 532.49p 6451
07/06/2010 524.04p 551.36p 521.56p 538.94p 43180
04/06/2010 531.49p 549.37p 516.89p 524.04p 44014
03/06/2010 485.79p 513.61p 485.79p 508.15p 33809
02/06/2010 505.66p 507.65p 427.18p 480.33p 26282
01/06/2010 521.56p 524.59p 496.72p 504.17p 49771
28/05/2010 529.01p 536.46p 511.62p 521.56p 27164

*Close Price adjusted for both dividends and splits