1. Share Prices

  2. Fih Group PLC (FIH)

245.00p+0.00 (+0.00%)03 May 2024, 17:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fih Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024245.00p244.00p240.55p245.00p7,459
May 2, 2024245.00p240.55p240.55p245.00p1,529
May 1, 2024245.00p240.55p240.55p245.00p821
Apr 30, 2024245.00p248.00p240.55p245.00p7,100
Apr 29, 2024245.00p250.00p240.00p245.00p485
Apr 26, 2024230.00p247.33p232.00p245.00p13,312
Apr 25, 2024230.00p225.00p225.00p230.00p5,000
Apr 22, 2024220.00p230.00p221.00p230.00p194
Apr 19, 2024220.00p230.00p221.00p220.00p483
Apr 17, 2024215.00p229.50p229.50p220.00p1,496
Apr 15, 2024215.00p227.00p214.00p215.00p4,500
Apr 12, 2024210.00p227.00p215.10p215.00p810
Apr 11, 2024215.00p228.50p214.00p215.00p4,568
Apr 8, 2024215.00p227.00p227.00p215.00p1,317
Apr 5, 2024215.00p227.00p227.00p215.00p43
Apr 4, 2024215.00p214.00p214.00p215.00p127
Apr 2, 2024215.00p221.00p203.00p215.00p21,391
Mar 28, 2024215.00p221.00p201.50p215.00p661
Mar 27, 2024215.00p200.00p200.00p215.00p1,420
Mar 25, 2024215.00p230.00p230.00p215.00p85
Mar 22, 2024210.00p230.00p194.00p215.00p501
Mar 21, 2024215.00p223.00p223.00p215.00p444
Mar 20, 2024230.00p225.00p205.00p215.00p2,829
Mar 19, 2024240.00p225.00p220.00p230.00p2,509
Mar 15, 2024240.00p225.00p225.00p240.00p79
Mar 12, 2024230.00p240.00p240.00p240.00p416
Mar 8, 2024225.00p249.39p219.00p230.00p4,543
Mar 6, 2024220.00p238.00p238.00p225.00p416
Mar 5, 2024220.00p233.00p233.00p220.00p427
Mar 1, 2024215.00p223.40p223.40p220.00p982
Feb 29, 2024215.00p223.40p223.40p215.00p1
Feb 27, 2024215.00p221.00p221.00p215.00p558
Feb 26, 2024225.00p237.00p200.00p215.00p2,625
Feb 23, 2024210.00p224.00p210.00p225.00p3,373
Feb 21, 2024205.00p218.50p218.00p210.00p3,001
Feb 20, 2024205.00p217.00p217.00p205.00p4,250
Feb 19, 2024205.00p193.10p193.00p205.00p873
Feb 16, 2024205.00p208.00p208.00p205.00p1,000
Feb 15, 2024205.00p217.00p190.00p205.00p7
Feb 13, 2024205.00p208.00p207.90p205.00p1,022
Feb 12, 2024205.00p190.00p190.00p205.00p174
Feb 8, 2024205.00p209.00p191.50p205.00p1,861
Feb 7, 2024205.00p209.00p191.50p205.00p4,667
Feb 6, 2024205.00p192.00p192.00p205.00p1,800
Feb 5, 2024205.00p220.00p210.00p205.00p771
Feb 2, 2024210.00p201.00p201.00p205.00p2,400
Jan 30, 2024210.00p201.00p201.00p215.00p746
Jan 29, 2024215.00p210.50p210.00p215.00p1,764
Jan 25, 2024215.00p219.00p219.00p220.00p1
Jan 24, 2024205.00p218.00p210.00p230.00p5,500
1234
Showing 1 to 50 of 171

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.