- Share Prices
Fih Group PLC (FIH)
225.00p-5.00 (-2.17%)17 Aug 2022, 12:01
Fih Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 16, 2022 | 230.00p | 220.00p | 220.00p | 230.00p | 8 |
Aug 15, 2022 | 230.00p | 228.00p | 228.00p | 230.00p | 22 |
Aug 11, 2022 | 230.00p | 220.00p | 220.00p | 230.00p | 7 |
Aug 5, 2022 | 230.00p | 205.00p | 205.00p | 230.00p | 2,253 |
Aug 3, 2022 | 235.00p | 223.00p | 223.00p | 230.00p | 200 |
Aug 2, 2022 | 235.00p | 223.00p | 223.00p | 235.00p | 95 |
Jul 29, 2022 | 240.00p | 224.00p | 220.00p | 235.00p | 2,096 |
Jul 25, 2022 | 240.00p | 244.00p | 244.00p | 240.00p | 246 |
Jul 22, 2022 | 240.00p | 244.00p | 244.00p | 240.00p | 4 |
Jul 21, 2022 | 240.00p | 220.00p | 220.00p | 240.00p | 18 |
Jul 19, 2022 | 240.00p | 225.00p | 225.00p | 240.00p | 1,336 |
Jul 18, 2022 | 240.00p | 244.00p | 244.00p | 240.00p | 184 |
Jul 15, 2022 | 245.00p | 245.00p | 230.00p | 240.00p | 2,902 |
Jul 13, 2022 | 245.00p | 245.00p | 245.00p | 245.00p | 159 |
Jul 7, 2022 | 240.00p | 264.00p | 264.00p | 245.00p | 2,000 |
Jul 5, 2022 | 235.00p | 245.50p | 245.50p | 240.00p | 1,000 |
Jul 1, 2022 | 225.00p | 235.50p | 235.50p | 230.00p | 2,000 |
Jun 28, 2022 | 225.00p | 213.00p | 213.00p | 225.00p | 149 |
Jun 27, 2022 | 215.00p | 225.00p | 205.00p | 225.00p | 7,200 |
Jun 24, 2022 | 230.00p | 210.00p | 210.00p | 215.00p | 1,490 |
Jun 23, 2022 | 245.00p | 235.00p | 210.00p | 230.00p | 1,446 |
Jun 9, 2022 | 245.00p | 257.00p | 257.00p | 245.00p | 28 |
Jun 8, 2022 | 245.00p | 230.00p | 220.00p | 245.00p | 2,167 |
May 18, 2022 | 250.00p | 230.00p | 230.00p | 240.00p | 2,268 |
May 16, 2022 | 250.00p | 232.40p | 232.40p | 250.00p | 1,230 |
May 13, 2022 | 250.00p | 238.00p | 238.00p | 250.00p | 7 |
May 12, 2022 | 250.00p | 267.60p | 238.00p | 250.00p | 349 |
May 11, 2022 | 250.00p | 267.60p | 236.00p | 250.00p | 1,298 |
May 10, 2022 | 250.00p | 270.00p | 236.00p | 250.00p | 1,250 |
May 4, 2022 | 235.00p | 230.00p | 230.00p | 235.00p | 219 |
Apr 28, 2022 | 235.00p | 230.00p | 230.00p | 235.00p | 825 |
Apr 25, 2022 | 235.00p | 250.00p | 230.00p | 235.00p | 500 |
Apr 19, 2022 | 227.00p | 240.00p | 240.00p | 230.00p | 1,000 |
Apr 11, 2022 | 227.00p | 234.00p | 225.00p | 227.00p | 4,393 |
Apr 8, 2022 | 220.00p | 234.00p | 210.00p | 222.00p | 35,146 |
Apr 6, 2022 | 235.00p | 242.00p | 210.00p | 225.00p | 3,574 |
Apr 5, 2022 | 235.00p | 220.00p | 220.00p | 235.00p | 300 |
Apr 4, 2022 | 235.00p | 220.00p | 220.00p | 235.00p | 540 |
Apr 1, 2022 | 235.00p | 242.00p | 226.00p | 235.00p | 566 |
Mar 31, 2022 | 235.00p | 242.00p | 226.00p | 235.00p | 277 |
Mar 25, 2022 | 235.00p | 244.00p | 220.00p | 235.00p | 1,009 |
Mar 24, 2022 | 235.00p | 220.00p | 220.00p | 235.00p | 776 |
Mar 22, 2022 | 235.00p | 221.80p | 221.80p | 235.00p | 514 |
Mar 14, 2022 | 235.00p | 228.00p | 228.00p | 235.00p | 2,000 |
Mar 8, 2022 | 235.00p | 228.00p | 228.00p | 235.00p | 650 |
Mar 7, 2022 | 235.00p | 228.00p | 228.00p | 235.00p | 112 |
Mar 1, 2022 | 235.00p | 249.25p | 249.25p | 235.00p | 138 |
Feb 25, 2022 | 235.00p | 228.00p | 228.00p | 235.00p | 2,202 |
Feb 24, 2022 | 235.00p | 228.00p | 228.00p | 235.00p | 500 |
Feb 22, 2022 | 235.00p | 231.00p | 231.00p | 235.00p | 741 |