FIH Group (FIH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/05/2013 321.50p 321.50p 318.60p 321.50p 749
29/05/2013 321.50p 321.50p 320.00p 321.50p 2
28/05/2013 324.00p 324.00p 318.60p 321.50p 4900
24/05/2013 324.00p 324.00p 318.60p 324.00p 320
23/05/2013 324.00p 324.00p 318.60p 324.00p 1910
22/05/2013 324.00p 324.00p 318.60p 324.00p 6870
21/05/2013 324.00p 324.00p 318.60p 324.00p 6101
20/05/2013 324.00p 324.00p 318.60p 324.00p 3847
17/05/2013 324.00p 324.00p 318.60p 324.00p 882
16/05/2013 324.00p 324.00p 318.60p 324.00p 1066
15/05/2013 324.00p 328.00p 318.60p 324.00p 9139
14/05/2013 324.00p 324.00p 318.60p 324.00p 2250
13/05/2013 324.00p 324.00p 318.60p 324.00p 903
10/05/2013 324.00p 324.00p 318.60p 324.00p 7530
09/05/2013 324.00p 324.00p 318.60p 324.00p 2504
08/05/2013 324.00p 324.00p 318.00p 324.00p 8611
07/05/2013 324.00p 328.00p 318.60p 324.00p 7711
03/05/2013 324.00p 324.00p 324.00p 324.00p 2186
02/05/2013 324.00p 324.00p 318.60p 324.00p 1241
01/05/2013 324.00p 324.00p 318.50p 324.00p 420
30/04/2013 324.00p 324.00p 318.50p 324.00p 642
29/04/2013 324.00p 324.72p 318.00p 324.00p 2035
26/04/2013 324.00p 324.72p 320.00p 324.00p 1314
25/04/2013 325.00p 325.20p 322.00p 324.00p 1118
24/04/2013 322.50p 327.26p 320.00p 325.00p 6479
23/04/2013 318.00p 328.05p 317.00p 322.50p 1928
22/04/2013 315.50p 318.36p 315.50p 318.00p 318
19/04/2013 315.00p 319.50p 315.00p 315.00p 5100
18/04/2013 315.00p 316.00p 310.00p 315.00p 4538
17/04/2013 312.50p 316.70p 310.50p 315.00p 1424
16/04/2013 315.00p 316.50p 305.50p 312.50p 5720
15/04/2013 316.50p 317.00p 313.10p 316.50p 1105
12/04/2013 316.50p 318.00p 313.00p 316.50p 5859
11/04/2013 319.00p 319.00p 313.10p 316.50p 2370
10/04/2013 319.00p 325.00p 317.00p 319.00p 0
09/04/2013 319.00p 325.00p 317.00p 319.00p 0
08/04/2013 320.00p 325.00p 317.00p 319.00p 17376
05/04/2013 326.50p 326.50p 315.00p 320.00p 12336
04/04/2013 326.50p 326.50p 323.00p 326.50p 5438
03/04/2013 332.50p 332.50p 323.10p 326.50p 4902
02/04/2013 332.50p 335.00p 326.00p 332.50p 11518
28/03/2013 332.50p 335.00p 326.00p 332.50p 3524
27/03/2013 332.50p 337.00p 326.00p 332.50p 2550
26/03/2013 332.50p 334.75p 325.00p 332.50p 25359
25/03/2013 332.50p 334.75p 325.75p 332.50p 2059
22/03/2013 332.50p 332.50p 327.25p 332.50p 23406
21/03/2013 332.50p 335.00p 327.50p 332.50p 8672
20/03/2013 332.50p 333.50p 327.50p 332.50p 22181
19/03/2013 332.50p 332.50p 325.00p 332.50p 15458
18/03/2013 332.50p 335.00p 325.53p 332.50p 6889
15/03/2013 332.50p 339.00p 329.10p 332.50p 3716
14/03/2013 332.50p 339.00p 329.10p 332.50p 7886
13/03/2013 332.50p 339.00p 325.32p 332.50p 17468
12/03/2013 332.50p 332.50p 327.50p 332.50p 2075
11/03/2013 332.50p 332.50p 327.00p 332.50p 4326
08/03/2013 332.50p 332.50p 329.00p 332.50p 30309
07/03/2013 330.00p 338.00p 327.00p 332.50p 4573
06/03/2013 330.00p 335.00p 327.00p 330.00p 3508
05/03/2013 330.00p 333.00p 326.50p 330.00p 2627
04/03/2013 332.50p 334.00p 326.50p 330.00p 5720
01/03/2013 332.50p 333.85p 332.50p 332.50p 85
28/02/2013 332.50p 334.00p 326.50p 332.50p 7268
27/02/2013 332.50p 332.50p 326.50p 332.50p 1686
26/02/2013 332.50p 334.00p 329.50p 332.50p 5474
25/02/2013 332.50p 334.00p 329.50p 332.50p 3910
22/02/2013 332.50p 332.50p 329.50p 332.50p 2611
21/02/2013 332.50p 335.00p 326.00p 332.50p 2139
20/02/2013 332.50p 332.50p 325.00p 332.50p 4255
19/02/2013 332.50p 332.50p 327.09p 332.50p 11108
18/02/2013 332.50p 335.00p 329.50p 332.50p 0
15/02/2013 332.50p 335.00p 329.50p 332.50p 1702
14/02/2013 332.50p 335.00p 329.50p 332.50p 545
13/02/2013 335.00p 335.00p 329.50p 332.50p 10168
12/02/2013 335.00p 342.00p 330.00p 335.00p 1412
11/02/2013 335.00p 345.00p 330.00p 335.00p 964
08/02/2013 335.00p 335.00p 328.00p 335.00p 1831
07/02/2013 336.00p 342.00p 330.96p 335.00p 6894
06/02/2013 336.00p 340.00p 330.96p 336.00p 1060
05/02/2013 336.00p 340.00p 330.96p 336.00p 4112
04/02/2013 336.00p 336.00p 334.00p 336.00p 351
01/02/2013 336.00p 336.00p 334.00p 336.00p 3138
31/01/2013 336.00p 343.00p 334.00p 336.00p 1502
30/01/2013 336.00p 344.00p 333.50p 336.00p 1648
29/01/2013 337.50p 343.00p 333.50p 337.50p 7540
28/01/2013 335.00p 347.39p 333.00p 337.50p 6569
25/01/2013 335.00p 340.00p 335.00p 335.00p 4127
24/01/2013 335.00p 336.70p 330.00p 335.00p 4727
23/01/2013 337.50p 343.00p 332.65p 335.00p 6191
22/01/2013 338.50p 343.50p 330.00p 337.50p 2571
21/01/2013 338.50p 346.00p 335.00p 338.50p 17148
18/01/2013 338.50p 338.50p 335.00p 338.50p 1939
17/01/2013 338.50p 346.00p 336.00p 338.50p 19567
16/01/2013 338.50p 346.00p 335.50p 338.50p 3112
15/01/2013 338.50p 346.00p 335.50p 338.50p 4014
14/01/2013 338.50p 346.00p 335.00p 338.50p 2330
11/01/2013 337.50p 344.00p 332.25p 338.50p 11642
10/01/2013 334.00p 341.00p 329.00p 334.00p 3303
09/01/2013 333.50p 342.00p 329.00p 334.00p 4932
08/01/2013 333.50p 333.50p 328.00p 333.50p 2470
07/01/2013 332.50p 342.00p 328.00p 333.50p 6045
04/01/2013 332.50p 332.50p 328.00p 332.50p 1543
03/01/2013 332.50p 332.50p 325.00p 332.50p 3762
02/01/2013 332.50p 337.50p 328.00p 332.50p 4100
31/12/2012 332.50p 337.50p 328.00p 332.50p 965
28/12/2012 332.50p 332.50p 328.00p 332.50p 25988
27/12/2012 332.50p 332.50p 328.00p 332.50p 116
24/12/2012 332.50p 337.50p 328.00p 332.50p 694
21/12/2012 332.50p 332.50p 330.00p 332.50p 7469
20/12/2012 332.50p 339.00p 330.00p 332.50p 2315
19/12/2012 332.50p 335.00p 328.00p 332.50p 24652
18/12/2012 332.50p 338.00p 327.60p 332.50p 2691
17/12/2012 333.50p 341.00p 326.50p 332.50p 24361
14/12/2012 328.50p 328.50p 326.00p 328.50p 5369
13/12/2012 327.50p 330.00p 327.00p 328.50p 3060
12/12/2012 321.00p 330.00p 320.73p 327.50p 8109
11/12/2012 321.00p 322.00p 320.88p 321.00p 6077
10/12/2012 322.50p 325.00p 318.43p 321.00p 14143
07/12/2012 311.00p 322.50p 311.00p 322.50p 6668
06/12/2012 302.50p 314.80p 296.00p 311.00p 36008
05/12/2012 305.00p 307.50p 299.01p 300.00p 19769
04/12/2012 311.00p 313.00p 300.00p 305.00p 11662
03/12/2012 320.00p 321.00p 310.00p 311.00p 19621
30/11/2012 329.00p 330.00p 315.00p 320.00p 84631
29/11/2012 330.00p 335.00p 326.00p 329.00p 7611
28/11/2012 330.00p 330.50p 325.00p 330.00p 24397
27/11/2012 357.50p 357.50p 315.00p 330.00p 57175
26/11/2012 365.00p 365.00p 363.50p 365.00p 6477
23/11/2012 365.00p 370.00p 363.00p 365.00p 2258
22/11/2012 360.00p 370.00p 360.00p 365.00p 796
21/11/2012 347.50p 365.00p 347.50p 360.00p 17407
20/11/2012 347.50p 348.75p 346.00p 347.50p 8752
19/11/2012 347.50p 347.50p 346.00p 347.50p 2600
16/11/2012 355.00p 355.00p 345.10p 347.50p 30641
15/11/2012 365.00p 365.00p 350.00p 355.00p 22957
14/11/2012 367.50p 367.50p 360.10p 365.00p 962
13/11/2012 372.50p 377.90p 367.50p 367.50p 0
12/11/2012 377.50p 377.90p 370.00p 372.50p 3571
09/11/2012 377.50p 377.90p 375.10p 377.50p 1056
08/11/2012 377.50p 377.90p 375.10p 377.50p 535
07/11/2012 377.50p 378.00p 375.00p 377.50p 6703
06/11/2012 377.50p 378.00p 375.10p 377.50p 500
05/11/2012 377.50p 379.50p 377.40p 377.50p 12000
02/11/2012 380.00p 382.00p 376.00p 377.50p 1075
01/11/2012 380.00p 382.00p 375.00p 380.00p 5090
31/10/2012 380.00p 383.00p 375.00p 380.00p 6725
30/10/2012 382.50p 384.50p 380.00p 380.00p 7234
29/10/2012 382.50p 384.90p 380.00p 382.50p 9540
26/10/2012 380.00p 385.00p 379.00p 382.50p 11123
25/10/2012 381.50p 381.50p 379.00p 380.00p 526
24/10/2012 381.50p 381.50p 380.00p 381.50p 9874
23/10/2012 385.00p 385.00p 380.00p 381.50p 4386
22/10/2012 385.00p 387.00p 382.00p 385.00p 3359
19/10/2012 385.00p 387.00p 381.50p 385.00p 9546
18/10/2012 385.00p 385.00p 381.50p 385.00p 3507
17/10/2012 385.00p 387.00p 381.00p 385.00p 2110
16/10/2012 385.00p 385.00p 381.00p 385.00p 1060
15/10/2012 385.00p 388.00p 381.00p 385.00p 3879
12/10/2012 387.50p 388.00p 381.00p 385.00p 9590
11/10/2012 380.00p 387.50p 379.00p 387.50p 8220
10/10/2012 380.00p 382.90p 379.00p 380.00p 6281
09/10/2012 380.00p 380.00p 379.00p 380.00p 7454
08/10/2012 381.50p 383.00p 375.78p 380.00p 30611
05/10/2012 381.50p 387.75p 380.05p 381.50p 3733
04/10/2012 381.50p 385.27p 380.00p 381.50p 5827
03/10/2012 381.50p 381.50p 380.50p 381.50p 897
02/10/2012 381.50p 384.00p 380.50p 381.50p 5788
01/10/2012 381.50p 386.00p 380.00p 381.50p 15009
28/09/2012 385.00p 386.70p 378.50p 381.50p 4428
27/09/2012 382.50p 387.75p 378.50p 381.50p 3465
26/09/2012 381.50p 385.00p 378.00p 381.50p 2900
25/09/2012 382.50p 382.50p 378.00p 381.50p 3345
24/09/2012 382.50p 388.35p 376.00p 381.50p 3677
21/09/2012 382.50p 388.50p 378.00p 382.50p 1075
20/09/2012 385.00p 385.00p 375.90p 382.50p 12649
19/09/2012 385.00p 390.00p 381.00p 385.00p 14339
18/09/2012 387.50p 387.50p 380.00p 385.00p 7312
17/09/2012 372.50p 390.00p 370.00p 387.50p 12116
14/09/2012 375.00p 388.90p 370.00p 377.50p 16784
13/09/2012 375.00p 378.90p 370.00p 375.00p 1102
12/09/2012 367.50p 379.00p 362.00p 375.00p 11027
11/09/2012 375.00p 375.00p 360.50p 367.50p 36989
10/09/2012 395.00p 397.00p 371.50p 375.00p 76177
07/09/2012 395.00p 395.00p 390.50p 395.00p 1780
06/09/2012 395.00p 397.00p 390.00p 395.00p 5415
05/09/2012 395.00p 397.00p 390.00p 395.00p 12909
04/09/2012 397.50p 399.00p 390.10p 395.00p 2760
03/09/2012 400.00p 400.00p 393.80p 397.50p 8208
31/08/2012 400.00p 400.00p 395.50p 400.00p 1922
30/08/2012 400.00p 400.00p 396.00p 400.00p 842
29/08/2012 402.50p 403.50p 395.75p 400.00p 1173
28/08/2012 405.00p 412.00p 402.50p 402.50p 27540
24/08/2012 402.50p 409.25p 400.00p 407.50p 9055
23/08/2012 402.50p 409.25p 397.60p 402.50p 8404
22/08/2012 402.50p 408.50p 399.00p 402.50p 10050
21/08/2012 402.50p 404.98p 395.00p 402.50p 12903
20/08/2012 402.50p 403.50p 398.95p 403.50p 2712
17/08/2012 403.50p 403.50p 398.95p 403.50p 150
16/08/2012 403.50p 407.00p 399.00p 403.50p 3665
15/08/2012 403.50p 407.00p 399.00p 403.50p 990
14/08/2012 403.50p 408.70p 398.60p 403.50p 8493

*Close Price adjusted for both dividends and splits