1. Share Prices

  2. FIH Group (FIH)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

FIH Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 21, 2019 318.50 318.50 318.50 324.00 984
Oct 18, 2019 318.50 318.50 318.50 324.00 143
Oct 17, 2019 0.00 0.00 0.00 324.00 3,831
Oct 16, 2019 330.00 330.00 330.00 325.00 2,871
Oct 15, 2019 322.00 332.00 322.00 323.00 2,728
Oct 14, 2019 319.50 0.00 0.00 323.00 6,400
Oct 11, 2019 319.50 319.50 319.50 323.00 50
Oct 10, 2019 0.00 0.00 0.00 323.00 0
Oct 9, 2019 319.60 319.60 319.60 318.00 2
Oct 8, 2019 319.60 319.60 319.60 318.00 1,378
Oct 7, 2019 316.00 320.00 312.00 318.00 32,608
Oct 4, 2019 0.00 0.00 0.00 314.00 2,900
Oct 3, 2019 316.80 316.80 316.80 314.00 1,280
Oct 2, 2019 0.00 0.00 0.00 315.00 0
Oct 1, 2019 0.00 0.00 0.00 315.00 0
Sep 30, 2019 316.50 316.50 316.50 315.00 807
Sep 27, 2019 0.00 0.00 0.00 315.00 0
Sep 26, 2019 318.00 318.00 318.00 314.00 52
Sep 25, 2019 316.66 316.66 316.66 314.00 4,149
Sep 24, 2019 320.00 320.00 316.60 315.00 752
Sep 23, 2019 310.00 320.00 310.00 315.00 3,556
Sep 20, 2019 320.00 320.00 310.00 315.00 1,078
Sep 19, 2019 0.00 0.00 0.00 315.00 2,500
Sep 18, 2019 0.00 0.00 0.00 312.00 0
Sep 17, 2019 305.00 305.00 305.00 312.00 4,510
Sep 16, 2019 310.00 0.00 0.00 305.00 0
Sep 13, 2019 310.00 310.00 310.00 305.00 1,000
Sep 12, 2019 0.00 0.00 0.00 305.00 0
Sep 11, 2019 302.00 302.00 302.00 305.00 1,500
Sep 10, 2019 302.00 302.00 302.00 305.00 2,798
Sep 9, 2019 292.00 305.00 290.20 300.00 3,560
Sep 6, 2019 292.00 292.00 292.00 300.00 6,925
Sep 5, 2019 300.20 300.20 300.20 300.00 5,081
Sep 4, 2019 0.00 0.00 0.00 326.00 0
Sep 3, 2019 322.70 322.70 322.70 326.00 238
Sep 2, 2019 0.00 0.00 0.00 326.00 0
Aug 30, 2019 0.00 0.00 0.00 326.00 0
Aug 29, 2019 322.50 322.60 322.50 326.00 1,071
Aug 28, 2019 322.50 322.50 322.50 326.00 958
Aug 27, 2019 0.00 0.00 0.00 326.00 5,000
Aug 26, 2019 0.00 0.00 0.00 326.00 0
Aug 22, 2019 326.00 326.00 322.30 326.00 1,223
Aug 21, 2019 322.30 322.30 322.30 326.00 1,000
Aug 20, 2019 0.00 0.00 0.00 326.00 0
Aug 19, 2019 322.30 322.30 322.30 326.00 47
Aug 16, 2019 322.30 322.30 322.30 326.00 964
Aug 15, 2019 326.00 328.32 326.00 326.00 274
Aug 14, 2019 322.06 322.30 322.00 326.00 9,323
Aug 13, 2019 0.00 0.00 0.00 325.00 0
Aug 12, 2019 0.00 0.00 0.00 325.00 0
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
17 Oct 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag