1. Share Prices

  2. Fih Group PLC (FIH)

230.00p+0.00 (+0.00%)20 Jan 2022, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fih Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 20, 2022230.00p225.00p225.00p230.00p1,000
Jan 19, 2022230.00p225.00p225.00p230.00p667
Jan 18, 2022230.00p249.60p248.00p230.00p95
Jan 17, 2022230.00p248.00p248.00p230.00p109
Jan 14, 2022230.00p248.00p248.00p230.00p4,448
Jan 13, 2022230.00p249.00p249.00p230.00p20
Jan 12, 2022230.00p212.00p212.00p230.00p600
Jan 10, 2022210.00p224.00p215.00p230.00p18,980
Jan 7, 2022210.00p214.00p200.00p210.00p2,030
Jan 6, 2022210.00p214.00p214.00p210.00p348
Jan 5, 2022210.00p214.00p200.00p210.00p4,517
Jan 4, 2022215.00p214.00p214.00p215.00p172
Dec 30, 2021215.00p210.00p210.00p215.00p1,243
Dec 29, 2021215.00p219.50p219.50p215.00p110
Dec 23, 2021215.00p210.00p210.00p215.00p1,280
Dec 22, 2021215.00p214.00p214.00p215.00p115
Dec 17, 2021215.00p215.00p215.00p215.00p3,200
Dec 15, 2021215.00p220.00p210.60p215.00p2,022
Dec 13, 2021215.00p219.90p215.00p215.00p4,516
Dec 9, 2021215.00p215.00p215.00p215.00p265
Dec 8, 2021230.00p219.90p219.90p215.00p200
Dec 3, 2021215.00p215.00p215.00p215.00p500
Dec 2, 2021235.00p220.00p220.00p215.00p484
Nov 29, 2021245.00p220.00p220.00p235.00p3,082
Nov 24, 2021245.00p236.00p236.00p245.00p37
Nov 23, 2021245.00p236.00p236.00p245.00p74
Nov 22, 2021245.00p237.00p237.00p245.00p1,640
Nov 19, 2021245.00p237.00p237.00p245.00p500
Nov 18, 2021245.00p236.00p230.00p245.00p243
Nov 16, 2021230.00p230.00p225.00p230.00p758
Nov 15, 2021230.00p236.00p225.00p230.00p188,719
Nov 12, 2021230.00p230.00p225.00p230.00p1,213
Nov 11, 2021225.00p239.25p239.25p230.00p528
Nov 10, 2021220.00p239.60p225.00p225.00p2,049
Nov 8, 2021220.00p220.00p220.00p220.00p37
Nov 5, 2021220.00p232.00p232.00p220.00p24
Nov 4, 2021225.00p211.00p210.00p220.00p5,943
Nov 3, 2021225.00p220.00p220.00p225.00p281
Nov 2, 2021225.00p220.00p220.00p225.00p700
Nov 1, 2021220.00p239.60p220.00p225.00p3,230
Oct 29, 2021220.00p220.00p220.00p220.00p301
Oct 28, 2021220.00p220.00p220.00p220.00p1,200
Oct 27, 2021220.00p220.00p220.00p220.00p5,000
Oct 26, 2021220.00p220.00p220.00p220.00p558
Oct 25, 2021220.00p232.00p220.00p220.00p593
Oct 22, 2021220.00p220.00p220.00p220.00p1,021
Oct 20, 2021220.00p240.00p235.00p220.00p10,212
Oct 15, 2021230.00p222.00p222.00p230.00p200
Oct 14, 2021210.00p240.00p215.00p230.00p23,729
Oct 13, 2021210.00p210.00p204.00p210.00p23,000
123
Showing 1 to 50 of 146

Sign up to our
daily 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:
20 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC235.001.73
4Imprint Group PLC2,675.001.71
Premier Foods PLC120.601.69
Chemring Group PLC290.501.22
Oxford Instruments PLC2,250.001.12
Bh Macro Limited3,780.001.07

Fallers

CompanyPrice% Chg
Playtech PLC579.50-20.67
Trainline PLC235.00-10.58
Baltic Classifieds Group PLC199.00-8.72
Trustpilot Group PLC214.80-7.73
Hochschild Mining PLC118.20-7.15
Baillie Gifford Us Growth Trust PLC230.50-6.68